595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185200,441163237,1620,1620,1620,1620,10809
|
|
20240418,185100,441163237,1620,1620,1620,1620,0
|
|
20240418,185000,441163237,1620,1620,1620,1620,0
|
|
20240418,184900,441163237,1620,1620,1620,1620,0
|
|
20240418,184800,441163237,1620,1620,1620,1620,0
|
|
20240418,184700,441163237,1620,1620,1620,1620,0
|
|
20240418,184600,441163237,1620,1620,1620,1620,0
|
|
20240418,184500,441163237,1620,1620,1620,1620,0
|
|
20240418,184400,441163237,1620,1620,1620,1620,0
|
|
20240418,184300,441163237,1620,1620,1620,1620,0
|
|
20240418,184200,441163237,1620,1620,1620,1620,0
|
|
20240418,184100,441163237,1620,1620,1620,1620,0
|
|
20240418,184000,441163237,1620,1620,1620,1620,0
|
|
20240418,183900,441163237,1620,1620,1620,1620,0
|
|
20240418,183800,441163237,1620,1620,1620,1620,0
|
|
20240418,183700,441163237,1620,1620,1620,1620,0
|
|
20240418,183600,441163237,1620,1620,1620,1620,0
|
|
20240418,183500,441163237,1620,1620,1620,1620,0
|
|
20240418,183400,441163237,1620,1620,1620,1620,0
|
|
20240418,183300,441163237,1620,1620,1620,1620,0
|
|
20240418,183200,441163237,1620,1620,1620,1620,0
|
|
20240418,183100,441163237,1620,1620,1620,1620,0
|
|
20240418,183000,441163237,1620,1620,1620,1620,0
|
|
20240418,182900,441163237,1620,1620,1620,1620,0
|
|
20240418,182800,441163237,1620,1620,1620,1620,0
|
|
20240418,182700,441163237,1620,1620,1620,1620,0
|
|
20240418,182600,441163237,1620,1620,1620,1620,0
|
|
20240418,182500,441163237,1620,1620,1620,1620,0
|
|
20240418,182400,441163237,1620,1620,1620,1620,0
|
|
20240418,182300,441163237,1620,1620,1620,1620,0
|
|
20240418,182200,441163237,1620,1620,1620,1620,10809
|
|
20240418,182100,441163237,1620,1620,1620,1620,0
|
|
20240418,182000,441163237,1620,1620,1620,1620,0
|
|
20240418,181900,441163237,1620,1620,1620,1620,0
|
|
20240418,181800,441163237,1620,1620,1620,1620,0
|
|
20240418,181700,441163237,1620,1620,1620,1620,0
|
|
20240418,181600,441163237,1620,1620,1620,1620,0
|
|
20240418,181500,441163237,1620,1620,1620,1620,0
|
|
20240418,181400,441163237,1620,1620,1620,1620,0
|
|
20240418,181300,441163237,1620,1620,1620,1620,0
|
|
20240418,181200,441163237,1620,1620,1620,1620,0
|
|
20240418,181100,441163237,1620,1620,1620,1620,0
|
|
20240418,181000,441163237,1620,1620,1620,1620,0
|
|
20240418,180900,441163237,1620,1620,1620,1620,0
|
|
20240418,180800,441163237,1620,1620,1620,1620,0
|
|
20240418,180700,441163237,1620,1620,1620,1620,0
|
|
20240418,180600,441163237,1620,1620,1620,1620,0
|
|
20240418,180500,441163237,1620,1620,1620,1620,0
|
|
20240418,180400,441163237,1620,1620,1620,1620,0
|
|
20240418,180300,441163237,1620,1620,1620,1620,0
|
|
20240418,180200,441163237,1620,1620,1620,1620,0
|
|
20240418,180100,441163237,1620,1620,1620,1620,0
|
|
20240418,180000,441163237,1620,1620,1620,1620,0
|
|
20240418,175900,441163237,1620,1620,1620,1620,0
|
|
20240418,175800,441163237,1620,1620,1620,1620,0
|
|
20240418,175700,441163237,1620,1620,1620,1620,0
|
|
20240418,175600,441163237,1620,1620,1620,1620,0
|
|
20240418,175500,441163237,1620,1620,1620,1620,0
|
|
20240418,175400,441163237,1620,1620,1620,1620,0
|
|
20240418,175300,441163237,1620,1620,1620,1620,0
|
|
20240418,175200,441163237,1620,1620,1620,1620,10809
|
|
20240418,175100,441163237,1620,1620,1620,1620,0
|
|
20240418,175000,441163237,1620,1620,1620,1620,0
|
|
20240418,174900,441163237,1620,1620,1620,1620,0
|
|
20240418,174800,441163237,1620,1620,1620,1620,0
|
|
20240418,174700,441163237,1620,1620,1620,1620,0
|
|
20240418,174600,441163237,1620,1620,1620,1620,0
|
|
20240418,174500,441163237,1620,1620,1620,1620,0
|
|
20240418,174400,441163237,1620,1620,1620,1620,0
|
|
20240418,174300,441163237,1620,1620,1620,1620,0
|
|
20240418,174200,441163237,1620,1620,1620,1620,0
|
|
20240418,174100,441163237,1620,1620,1620,1620,0
|
|
20240418,174000,441163237,1620,1620,1620,1620,0
|
|
20240418,173900,441163237,1620,1620,1620,1620,0
|
|
20240418,173800,441163237,1620,1620,1620,1620,0
|
|
20240418,173700,441163237,1620,1620,1620,1620,0
|
|
20240418,173600,441163237,1620,1620,1620,1620,0
|
|
20240418,173500,441163237,1620,1620,1620,1620,0
|
|
20240418,173400,441163237,1620,1620,1620,1620,0
|
|
20240418,173300,441163237,1620,1620,1620,1620,0
|
|
20240418,173200,441163237,1620,1620,1620,1620,0
|
|
20240418,173100,441163237,1620,1620,1620,1620,0
|
|
20240418,173000,441163237,1620,1620,1620,1620,0
|
|
20240418,172900,441163237,1620,1620,1620,1620,0
|
|
20240418,172800,441163237,1620,1620,1620,1620,0
|
|
20240418,172700,441163237,1620,1620,1620,1620,0
|
|
20240418,172600,441163237,1620,1620,1620,1620,0
|
|
20240418,172500,441163237,1620,1620,1620,1620,0
|
|
20240418,172400,441163237,1620,1620,1620,1620,0
|
|
20240418,172300,441163237,1620,1620,1620,1620,0
|
|
20240418,172200,441163237,1620,1620,1620,1620,10809
|
|
20240418,172100,441163237,1620,1620,1620,1620,0
|
|
20240418,172000,441163237,1620,1620,1620,1620,0
|
|
20240418,171900,441163237,1620,1620,1620,1620,0
|
|
20240418,171800,441163237,1620,1620,1620,1620,0
|
|
20240418,171700,441163237,1620,1620,1620,1620,0
|
|
20240418,171600,441163237,1620,1620,1620,1620,0
|
|
20240418,171500,441163237,1620,1620,1620,1620,0
|
|
20240418,171400,441163237,1620,1620,1620,1620,0
|
|
20240418,171300,441163237,1620,1620,1620,1620,0
|
|
20240418,171200,441163237,1620,1620,1620,1620,0
|
|
20240418,171100,441163237,1620,1620,1620,1620,0
|
|
20240418,171000,441163237,1620,1620,1620,1620,0
|
|
20240418,170900,441163237,1620,1620,1620,1620,0
|
|
20240418,170800,441163237,1620,1620,1620,1620,0
|
|
20240418,170700,441163237,1620,1620,1620,1620,0
|
|
20240418,170600,441163237,1620,1620,1620,1620,0
|
|
20240418,170500,441163237,1620,1620,1620,1620,0
|
|
20240418,170400,441163237,1620,1620,1620,1620,0
|
|
20240418,170300,441163237,1620,1620,1620,1620,0
|
|
20240418,170200,441163237,1620,1620,1620,1620,0
|
|
20240418,170100,441163237,1620,1620,1620,1620,0
|
|
20240418,170000,441163237,1620,1620,1620,1620,0
|
|
20240418,165900,441163237,1620,1620,1620,1620,0
|
|
20240418,165800,441163237,1620,1620,1620,1620,0
|
|
20240418,165700,441163237,1620,1620,1620,1620,0
|
|
20240418,165600,441163237,1620,1620,1620,1620,0
|
|
20240418,165500,441163237,1620,1620,1620,1620,0
|
|
20240418,165400,441163237,1620,1620,1620,1620,0
|
|
20240418,165300,441163237,1620,1620,1620,1620,0
|
|
20240418,165200,441163237,1620,1620,1620,1620,10809
|
|
20240418,165100,441163237,1620,1620,1620,1620,0
|
|
20240418,165000,441163237,1620,1620,1620,1620,0
|
|
20240418,164900,441163237,1620,1620,1620,1620,0
|
|
20240418,164800,441163237,1620,1620,1620,1620,0
|
|
20240418,164700,441163237,1620,1620,1620,1620,0
|
|
20240418,164600,441163237,1620,1620,1620,1620,0
|
|
20240418,164500,441163237,1620,1620,1620,1620,0
|
|
20240418,164400,441163237,1620,1620,1620,1620,0
|
|
20240418,164300,441163237,1620,1620,1620,1620,0
|
|
20240418,164200,441163237,1620,1620,1620,1620,0
|
|
20240418,164100,441163237,1620,1620,1620,1620,0
|
|
20240418,164000,441163237,1620,1620,1620,1620,0
|
|
20240418,163900,441163237,1620,1620,1620,1620,0
|
|
20240418,163800,441163237,1620,1620,1620,1620,0
|
|
20240418,163700,441163237,1620,1620,1620,1620,0
|
|
20240418,163600,441163237,1620,1620,1620,1620,0
|
|
20240418,163500,441163237,1620,1620,1620,1620,0
|
|
20240418,163400,441163237,1620,1620,1620,1620,0
|
|
20240418,163300,441163237,1620,1620,1620,1620,0
|
|
20240418,163200,441163237,1620,1620,1620,1620,0
|
|
20240418,163100,441163237,1620,1620,1620,1620,0
|
|
20240418,163000,441163237,1620,1620,1620,1620,0
|
|
20240418,162900,441163237,1620,1620,1620,1620,0
|
|
20240418,162800,441163237,1620,1620,1620,1620,0
|
|
20240418,162700,441163237,1620,1620,1620,1620,0
|
|
20240418,162600,441163237,1620,1620,1620,1620,0
|
|
20240418,162500,441163237,1620,1620,1620,1620,0
|
|
20240418,162400,441163237,1620,1620,1620,1620,0
|
|
20240418,162300,441163237,1620,1620,1620,1620,0
|
|
20240418,162200,441163237,1620,1620,1620,1620,10809
|
|
20240418,162100,441163237,1620,1620,1620,1620,0
|
|
20240418,162000,441163237,1620,1620,1620,1620,0
|
|
20240418,161900,441163237,1620,1620,1620,1620,0
|
|
20240418,161800,441163237,1620,1620,1620,1620,0
|
|
20240418,161700,441163237,1620,1620,1620,1620,0
|
|
20240418,161600,441163237,1620,1620,1620,1620,0
|
|
20240418,161500,441163237,1620,1620,1620,1620,0
|
|
20240418,161400,441163237,1620,1620,1620,1620,0
|
|
20240418,161300,441163237,1620,1620,1620,1620,0
|
|
20240418,161200,441163237,1620,1620,1620,1620,0
|
|
20240418,161100,441163237,1620,1620,1620,1620,0
|
|
20240418,161000,441163237,1620,1620,1620,1620,0
|
|
20240418,160900,441163237,1620,1620,1620,1620,0
|
|
20240418,160800,441163237,1620,1620,1620,1620,0
|
|
20240418,160700,441163237,1620,1620,1620,1620,0
|
|
20240418,160600,441163237,1620,1620,1620,1620,0
|
|
20240418,160500,441163237,1620,1620,1620,1620,0
|
|
20240418,160400,441163237,1620,1620,1620,1620,0
|
|
20240418,160300,441163237,1620,1620,1620,1620,0
|
|
20240418,160200,441163237,1620,1620,1620,1620,0
|
|
20240418,160100,441163237,1620,1620,1620,1620,0
|
|
20240418,160000,441163237,1620,1620,1620,1620,0
|
|
20240418,155900,441163237,1620,1620,1620,1620,0
|
|
20240418,155800,441163237,1620,1620,1620,1620,0
|
|
20240418,155700,441163237,1620,1620,1620,1620,0
|
|
20240418,155600,441163237,1620,1620,1620,1620,0
|
|
20240418,155500,441163237,1620,1620,1620,1620,0
|
|
20240418,155400,441163237,1620,1620,1620,1620,0
|
|
20240418,155300,441163237,1620,1620,1620,1620,0
|
|
20240418,155200,441163237,1620,1620,1620,1620,10809
|
|
20240418,155100,441163237,1620,1620,1620,1620,0
|
|
20240418,155000,441163237,1620,1620,1620,1620,0
|
|
20240418,154900,441163237,1620,1620,1620,1620,0
|
|
20240418,154800,441163237,1620,1620,1620,1620,0
|
|
20240418,154700,441163237,1620,1620,1620,1620,0
|
|
20240418,154600,441163237,1620,1620,1620,1620,0
|
|
20240418,154500,441163237,1620,1620,1620,1620,0
|
|
20240418,154400,441163237,1620,1620,1620,1620,0
|
|
20240418,154300,441163237,1620,1620,1620,1620,0
|
|
20240418,154200,441163237,1620,1620,1620,1620,0
|
|
20240418,154100,441163237,1620,1620,1620,1620,0
|
|
20240418,154000,441163237,1620,1620,1620,1620,0
|
|
20240418,153900,441163237,1620,1620,1620,1620,0
|
|
20240418,153800,441163237,1620,1620,1620,1620,0
|
|
20240418,153700,441163237,1620,1620,1620,1620,0
|
|
20240418,153600,441163237,1620,1620,1620,1620,0
|
|
20240418,153500,441163237,1620,1620,1620,1620,0
|
|
20240418,153400,441163237,1620,1620,1620,1620,0
|
|
20240418,153300,441163237,1620,1620,1620,1620,0
|
|
20240418,153200,441163237,1620,1620,1620,1620,0
|
|
20240418,153100,441163237,1620,1620,1620,1620,0
|
|
20240418,153000,441163237,1620,1620,1620,1620,10809
|
|
20240418,152900,423652657,1612,1612,1612,1612,0
|
|
20240418,152800,423652657,1612,1612,1612,1612,0
|
|
20240418,152700,423652657,1612,1612,1612,1612,0
|
|
20240418,152600,423652657,1612,1612,1612,1612,0
|
|
20240418,152500,423652657,1612,1612,1612,1612,0
|
|
20240418,152400,423652657,1612,1612,1612,1612,0
|
|
20240418,152300,423652657,1612,1612,1612,1612,0
|
|
20240418,152200,423652657,1612,1612,1612,1612,0
|
|
20240418,152100,423652657,1612,1612,1612,1612,0
|
|
20240418,152000,423652657,1612,1612,1612,1612,0
|
|
20240418,151900,423652657,1612,1620,1620,1612,355
|
|
20240418,151800,423079157,1620,1620,1620,1620,90
|
|
20240418,151700,422933357,1620,1620,1620,1620,0
|
|
20240418,151600,422933357,1620,1620,1620,1620,0
|
|
20240418,151500,422933357,1620,1612,1620,1612,60
|
|
20240418,151400,422836237,1620,1621,1621,1620,7775
|
|
20240418,151300,410233449,1621,1620,1621,1620,2752
|
|
20240418,151200,405774698,1619,1619,1619,1619,37
|
|
20240418,151100,405714795,1619,1619,1619,1619,840
|
|
20240418,151000,404354835,1619,1611,1619,1611,1125
|
|
20240418,150900,402533468,1619,1619,1619,1619,999
|
|
20240418,150800,400916087,1619,1619,1619,1619,118
|
|
20240418,150700,400725045,1619,1619,1619,1619,0
|
|
20240418,150600,400725045,1619,1619,1619,1619,113
|
|
20240418,150500,400542098,1619,1619,1619,1619,2
|
|
20240418,150400,400538860,1619,1619,1619,1619,0
|
|
20240418,150300,400538860,1619,1619,1619,1619,0
|
|
20240418,150200,400538860,1619,1619,1619,1619,0
|
|
20240418,150100,400538860,1619,1619,1619,1619,767
|
|
20240418,150000,399297087,1619,1619,1619,1619,0
|
|
20240418,145900,399297087,1619,1619,1619,1619,524
|
|
20240418,145800,398448731,1619,1619,1619,1619,21
|
|
20240418,145700,398414732,1619,1618,1619,1617,1901
|
|
20240418,145600,395337915,1617,1616,1617,1616,30020
|
|
20240418,145500,346795595,1610,1612,1612,1610,3500
|
|
20240418,145400,341158289,1612,1612,1612,1612,0
|
|
20240418,145300,341158289,1612,1616,1616,1612,5700
|
|
20240418,145200,331964221,1617,1617,1617,1617,91
|
|
20240418,145100,331817074,1619,1620,1620,1619,1001
|
|
20240418,145000,330196454,1620,1620,1620,1620,230
|
|
20240418,144900,329823854,1620,1619,1620,1619,2
|
|
20240418,144800,329820615,1620,1620,1620,1620,1884
|
|
20240418,144700,326768535,1620,1620,1620,1620,0
|
|
20240418,144600,326768535,1620,1620,1620,1620,0
|
|
20240418,144500,326768535,1620,1620,1620,1620,3000
|
|
20240418,144400,321908535,1619,1617,1619,1617,347
|
|
20240418,144300,321347160,1616,1615,1616,1613,30729
|
|
20240418,144200,271689114,1613,1617,1617,1613,1903
|
|
20240418,144100,268615906,1617,1619,1619,1617,210
|
|
20240418,144000,268276231,1619,1619,1619,1619,0
|
|
20240418,143900,268276231,1619,1619,1619,1619,0
|
|
20240418,143800,268276231,1619,1619,1619,1619,0
|
|
20240418,143700,268276231,1619,1619,1619,1619,1
|
|
20240418,143600,268274612,1620,1620,1620,1620,0
|
|
20240418,143500,268274612,1620,1621,1621,1619,867
|
|
20240418,143400,266870639,1625,1625,1625,1625,0
|
|
20240418,143300,266870639,1625,1625,1625,1625,10
|
|
20240418,143200,266854389,1625,1625,1625,1625,0
|
|
20240418,143100,266854389,1625,1625,1625,1625,10
|
|
20240418,143000,266838139,1624,1624,1624,1624,1178
|
|
20240418,142900,264925067,1624,1624,1624,1624,0
|
|
20240418,142800,264925067,1624,1621,1624,1621,611
|
|
20240418,142700,263933586,1620,1620,1620,1620,0
|
|
20240418,142600,263933586,1620,1620,1620,1620,0
|
|
20240418,142500,263933586,1620,1621,1621,1620,2252
|
|
20240418,142400,260285129,1621,1624,1624,1621,200
|
|
20240418,142300,259960603,1628,1628,1628,1628,0
|
|
20240418,142200,259960603,1628,1628,1628,1628,0
|
|
20240418,142100,259960603,1628,1628,1628,1628,800
|
|
20240418,142000,258658203,1628,1628,1628,1628,0
|
|
20240418,141900,258658203,1628,1628,1628,1628,0
|
|
20240418,141800,258658203,1628,1628,1628,1628,0
|
|
20240418,141700,258658203,1628,1628,1628,1628,0
|
|
20240418,141600,258658203,1628,1628,1628,1628,0
|
|
20240418,141500,258658203,1628,1628,1628,1628,0
|
|
20240418,141400,258658203,1628,1628,1628,1628,0
|
|
20240418,141300,258658203,1628,1628,1628,1628,0
|
|
20240418,141200,258658203,1628,1628,1628,1628,100
|
|
20240418,141100,258495403,1628,1628,1628,1628,20
|
|
20240418,141000,258462843,1628,1628,1628,1628,0
|
|
20240418,140900,258462843,1628,1628,1628,1628,0
|
|
20240418,140800,258462843,1628,1628,1628,1628,16
|
|
20240418,140700,258436795,1628,1628,1628,1628,0
|
|
20240418,140600,258436795,1628,1627,1628,1627,1322
|
|
20240418,140500,256284630,1620,1620,1620,1620,0
|
|
20240418,140400,256284630,1620,1622,1622,1620,1000
|
|
20240418,140300,254663580,1620,1620,1620,1620,0
|
|
20240418,140200,254663580,1620,1623,1623,1620,11234
|
|
20240418,140100,236454050,1622,1622,1622,1622,0
|
|
20240418,140000,236454050,1622,1629,1629,1622,692
|
|
20240418,135900,235330939,1623,1624,1624,1623,1236
|
|
20240418,135800,233323680,1625,1625,1625,1625,2094
|
|
20240418,135700,229920930,1624,1624,1624,1624,0
|
|
20240418,135600,229920930,1624,1627,1627,1624,5419
|
|
20240418,135500,221114877,1627,1627,1627,1627,0
|
|
20240418,135400,221114877,1627,1627,1627,1627,0
|
|
20240418,135300,221114877,1627,1627,1627,1627,0
|
|
20240418,135200,221114877,1627,1627,1627,1627,0
|
|
20240418,135100,221114877,1627,1627,1627,1627,0
|
|
20240418,135000,221114877,1627,1632,1632,1627,144
|
|
20240418,134900,220880439,1632,1632,1632,1632,0
|
|
20240418,134800,220880439,1632,1632,1632,1632,0
|
|
20240418,134700,220880439,1632,1632,1632,1632,0
|
|
20240418,134600,220880439,1632,1632,1632,1632,0
|
|
20240418,134500,220880439,1632,1632,1632,1632,0
|
|
20240418,134400,220880439,1632,1632,1632,1632,0
|
|
20240418,134300,220880439,1632,1632,1632,1632,0
|
|
20240418,134200,220880439,1632,1632,1632,1632,0
|
|
20240418,134100,220880439,1632,1632,1632,1632,0
|
|
20240418,134000,220880439,1632,1632,1632,1632,100
|
|
20240418,133900,220717239,1628,1628,1628,1628,0
|
|
20240418,133800,220717239,1628,1628,1628,1628,0
|
|
20240418,133700,220717239,1628,1628,1628,1628,0
|
|
20240418,133600,220717239,1628,1628,1628,1628,0
|
|
20240418,133500,220717239,1628,1628,1628,1628,0
|
|
20240418,133400,220717239,1628,1628,1628,1628,0
|
|
20240418,133300,220717239,1628,1628,1628,1628,0
|
|
20240418,133200,220717239,1628,1628,1628,1628,0
|
|
20240418,133100,220717239,1628,1629,1629,1628,4496
|
|
20240418,133000,213397358,1632,1632,1632,1632,100
|
|
20240418,132900,213234158,1632,1632,1632,1632,0
|
|
20240418,132800,213234158,1632,1632,1632,1632,50
|
|
20240418,132700,213152558,1629,1629,1629,1629,0
|
|
20240418,132600,213152558,1629,1632,1632,1629,2172
|
|
20240418,132500,209612746,1633,1633,1633,1633,0
|
|
20240418,132400,209612746,1633,1633,1633,1633,0
|
|
20240418,132300,209612746,1633,1633,1633,1633,0
|
|
20240418,132200,209612746,1633,1633,1633,1633,0
|
|
20240418,132100,209612746,1633,1633,1633,1633,0
|
|
20240418,132000,209612746,1633,1633,1633,1633,0
|
|
20240418,131900,209612746,1633,1630,1633,1630,3001
|
|
20240418,131800,204721113,1633,1633,1633,1633,0
|
|
20240418,131700,204721113,1633,1633,1633,1633,0
|
|
20240418,131600,204721113,1633,1629,1633,1629,3314
|
|
20240418,131500,199322415,1629,1630,1630,1629,384
|
|
20240418,131400,198696644,1630,1633,1633,1630,450
|
|
20240418,131300,197963132,1633,1633,1633,1633,40
|
|
20240418,131200,197897812,1630,1630,1630,1630,0
|
|
20240418,131100,197897812,1630,1630,1630,1630,0
|
|
20240418,131000,197897812,1630,1630,1630,1630,200
|
|
20240418,130900,197571812,1630,1630,1630,1630,0
|
|
20240418,130800,197571812,1630,1630,1630,1630,0
|
|
20240418,130700,197571812,1630,1630,1630,1630,0
|
|
20240418,130600,197571812,1630,1632,1632,1630,2065
|
|
20240418,130500,194205772,1632,1632,1632,1632,0
|
|
20240418,130400,194205772,1632,1632,1632,1632,10
|
|
20240418,130300,194189452,1630,1630,1630,1630,0
|
|
20240418,130200,194189452,1630,1630,1630,1630,0
|
|
20240418,130100,194189452,1630,1630,1630,1630,0
|
|
20240418,130000,194189452,1630,1630,1630,1630,0
|
|
20240418,125900,194189452,1630,1630,1630,1630,0
|
|
20240418,125800,194189452,1630,1630,1630,1630,3
|
|
20240418,125700,194184562,1630,1630,1630,1630,0
|
|
20240418,125600,194184562,1630,1630,1630,1630,0
|
|
20240418,125500,194184562,1630,1630,1630,1630,0
|
|
20240418,125400,194184562,1630,1630,1630,1630,104
|
|
20240418,125300,194015042,1633,1633,1633,1633,0
|
|
20240418,125200,194015042,1633,1633,1633,1633,0
|
|
20240418,125100,194015042,1633,1633,1633,1633,0
|
|
20240418,125000,194015042,1633,1633,1633,1633,0
|
|
20240418,124900,194015042,1633,1633,1633,1633,6
|
|
20240418,124800,194005244,1633,1633,1633,1633,0
|
|
20240418,124700,194005244,1633,1633,1633,1633,0
|
|
20240418,124600,194005244,1633,1633,1633,1633,0
|
|
20240418,124500,194005244,1633,1633,1633,1633,0
|
|
20240418,124400,194005244,1633,1633,1633,1633,917
|
|
20240418,124300,192507783,1633,1633,1633,1633,0
|
|
20240418,124200,192507783,1633,1633,1633,1633,75
|
|
20240418,124100,192385308,1631,1631,1631,1631,0
|
|
20240418,124000,192385308,1631,1631,1631,1631,300
|
|
20240418,123900,191896008,1633,1633,1633,1633,0
|
|
20240418,123800,191896008,1633,1633,1633,1633,0
|
|
20240418,123700,191896008,1633,1633,1633,1633,0
|
|
20240418,123600,191896008,1633,1633,1633,1633,0
|
|
20240418,123500,191896008,1633,1633,1633,1633,0
|
|
20240418,123400,191896008,1633,1633,1633,1633,0
|
|
20240418,123300,191896008,1633,1633,1633,1633,22
|
|
20240418,123200,191860082,1633,1633,1633,1633,0
|
|
20240418,123100,191860082,1633,1633,1633,1633,0
|
|
20240418,123000,191860082,1633,1633,1633,1633,0
|
|
20240418,122900,191860082,1633,1633,1633,1633,0
|
|
20240418,122800,191860082,1633,1633,1633,1633,0
|
|
20240418,122700,191860082,1633,1633,1633,1633,0
|
|
20240418,122600,191860082,1633,1633,1633,1633,1
|
|
20240418,122500,191858449,1628,1629,1629,1628,353
|
|
20240418,122400,191283571,1629,1629,1629,1629,324
|
|
20240418,122300,190755775,1628,1628,1628,1628,0
|
|
20240418,122200,190755775,1628,1628,1628,1628,1
|
|
20240418,122100,190754147,1629,1629,1629,1629,1
|
|
20240418,122000,190752518,1629,1630,1630,1629,605
|
|
20240418,121900,189766373,1630,1630,1630,1630,0
|
|
20240418,121800,189766373,1630,1630,1630,1630,0
|
|
20240418,121700,189766373,1630,1632,1632,1630,1519
|
|
20240418,121600,187290050,1643,1643,1643,1643,0
|
|
20240418,121500,187290050,1643,1643,1643,1643,16
|
|
20240418,121400,187263762,1644,1644,1644,1644,0
|
|
20240418,121300,187263762,1644,1644,1644,1644,100
|
|
20240418,121200,187099362,1645,1645,1645,1645,0
|
|
20240418,121100,187099362,1645,1645,1645,1645,0
|
|
20240418,121000,187099362,1645,1645,1645,1645,0
|
|
20240418,120900,187099362,1645,1645,1645,1645,0
|
|
20240418,120800,187099362,1645,1645,1645,1645,0
|
|
20240418,120700,187099362,1645,1645,1645,1645,0
|
|
20240418,120600,187099362,1645,1645,1645,1645,0
|
|
20240418,120500,187099362,1645,1645,1645,1645,0
|
|
20240418,120400,187099362,1645,1645,1645,1645,0
|
|
20240418,120300,187099362,1645,1644,1645,1644,3
|
|
20240418,120200,187094428,1633,1644,1644,1633,733
|
|
20240418,120100,185890531,1634,1634,1634,1634,55
|
|
20240418,120000,185800661,1645,1645,1645,1645,4197
|
|
20240418,115900,178896596,1645,1645,1645,1645,0
|
|
20240418,115800,178896596,1645,1645,1645,1645,1046
|
|
20240418,115700,177175926,1645,1645,1645,1645,0
|
|
20240418,115600,177175926,1645,1645,1645,1645,4
|
|
20240418,115500,177169346,1645,1645,1645,1645,2008
|
|
20240418,115400,173866186,1644,1645,1645,1644,3100
|
|
20240418,115300,168768736,1645,1645,1645,1645,0
|
|
20240418,115200,168768736,1645,1636,1645,1636,1962
|
|
20240418,115100,165549904,1635,1640,1641,1635,2532
|
|
20240418,115000,161401392,1639,1642,1642,1639,1060
|
|
20240418,114900,159662995,1640,1640,1640,1640,0
|
|
20240418,114800,159662995,1640,1640,1640,1640,0
|
|
20240418,114700,159662995,1640,1640,1640,1640,0
|
|
20240418,114600,159662995,1640,1640,1640,1640,0
|
|
20240418,114500,159662995,1640,1640,1640,1640,0
|
|
20240418,114400,159662995,1640,1640,1640,1640,0
|
|
20240418,114300,159662995,1640,1640,1640,1640,0
|
|
20240418,114200,159662995,1640,1640,1640,1640,0
|
|
20240418,114100,159662995,1640,1640,1640,1640,0
|
|
20240418,114000,159662995,1640,1640,1640,1640,0
|
|
20240418,113900,159662995,1640,1640,1640,1640,0
|
|
20240418,113800,159662995,1640,1640,1640,1640,0
|
|
20240418,113700,159662995,1640,1640,1640,1640,0
|
|
20240418,113600,159662995,1640,1640,1640,1640,0
|
|
20240418,113500,159662995,1640,1640,1640,1640,0
|
|
20240418,113400,159662995,1640,1640,1640,1640,0
|
|
20240418,113300,159662995,1640,1640,1640,1640,1
|
|
20240418,113200,159661355,1640,1645,1645,1640,10112
|
|
20240418,113100,143027400,1641,1641,1641,1641,10
|
|
20240418,113000,143010990,1645,1645,1645,1645,0
|
|
20240418,112900,143010990,1645,1645,1645,1645,0
|
|
20240418,112800,143010990,1645,1645,1645,1645,0
|
|
20240418,112700,143010990,1645,1645,1645,1645,0
|
|
20240418,112600,143010990,1645,1645,1645,1645,0
|
|
20240418,112500,143010990,1645,1645,1645,1645,0
|
|
20240418,112400,143010990,1645,1645,1645,1645,0
|
|
20240418,112300,143010990,1645,1645,1645,1645,215
|
|
20240418,112200,142657315,1645,1645,1645,1645,0
|
|
20240418,112100,142657315,1645,1645,1645,1645,289
|
|
20240418,112000,142181910,1645,1645,1645,1645,310
|
|
20240418,111900,141671960,1641,1641,1641,1641,0
|
|
20240418,111800,141671960,1641,1641,1641,1641,0
|
|
20240418,111700,141671960,1641,1641,1641,1641,195
|
|
20240418,111600,141351965,1641,1641,1641,1641,0
|
|
20240418,111500,141351965,1641,1641,1641,1641,0
|
|
20240418,111400,141351965,1641,1641,1641,1641,0
|
|
20240418,111300,141351965,1641,1641,1641,1641,0
|
|
20240418,111200,141351965,1641,1641,1641,1641,172
|
|
20240418,111100,141069713,1647,1647,1647,1647,0
|
|
20240418,111000,141069713,1647,1647,1647,1647,0
|
|
20240418,110900,141069713,1647,1647,1647,1647,0
|
|
20240418,110800,141069713,1647,1647,1647,1647,0
|
|
20240418,110700,141069713,1647,1647,1647,1647,0
|
|
20240418,110600,141069713,1647,1647,1647,1647,0
|
|
20240418,110500,141069713,1647,1647,1647,1647,5
|
|
20240418,110400,141061478,1647,1647,1647,1647,0
|
|
20240418,110300,141061478,1647,1647,1647,1647,0
|
|
20240418,110200,141061478,1647,1647,1647,1647,0
|
|
20240418,110100,141061478,1647,1647,1647,1647,0
|
|
20240418,110000,141061478,1647,1647,1647,1647,0
|
|
20240418,105900,141061478,1647,1647,1647,1647,0
|
|
20240418,105800,141061478,1647,1647,1647,1647,0
|
|
20240418,105700,141061478,1647,1647,1647,1647,0
|
|
20240418,105600,141061478,1647,1647,1647,1647,0
|
|
20240418,105500,141061478,1647,1647,1647,1647,0
|
|
20240418,105400,141061478,1647,1647,1647,1647,0
|
|
20240418,105300,141061478,1647,1647,1647,1647,0
|
|
20240418,105200,141061478,1647,1647,1647,1647,0
|
|
20240418,105100,141061478,1647,1647,1647,1647,0
|
|
20240418,105000,141061478,1647,1647,1647,1647,10
|
|
20240418,104900,141045008,1647,1647,1647,1647,0
|
|
20240418,104800,141045008,1647,1647,1647,1647,0
|
|
20240418,104700,141045008,1647,1647,1647,1647,29
|
|
20240418,104600,140997245,1647,1647,1647,1647,0
|
|
20240418,104500,140997245,1647,1647,1647,1647,0
|
|
20240418,104400,140997245,1647,1647,1647,1647,0
|
|
20240418,104300,140997245,1647,1647,1647,1647,50
|
|
20240418,104200,140914895,1647,1647,1647,1647,0
|
|
20240418,104100,140914895,1647,1647,1647,1647,0
|
|
20240418,104000,140914895,1647,1642,1647,1642,2
|
|
20240418,103900,140911606,1647,1647,1647,1647,800
|
|
20240418,103800,139594006,1647,1647,1647,1647,0
|
|
20240418,103700,139594006,1647,1647,1647,1647,0
|
|
20240418,103600,139594006,1647,1647,1647,1647,500
|
|
20240418,103500,138770506,1648,1648,1648,1648,0
|
|
20240418,103400,138770506,1648,1648,1648,1648,0
|
|
20240418,103300,138770506,1648,1648,1648,1648,0
|
|
20240418,103200,138770506,1648,1645,1648,1644,1081
|
|
20240418,103100,136993308,1645,1645,1645,1645,0
|
|
20240418,103000,136993308,1645,1645,1645,1645,0
|
|
20240418,102900,136993308,1645,1645,1645,1645,3000
|
|
20240418,102800,132058308,1644,1644,1644,1644,0
|
|
20240418,102700,132058308,1644,1644,1644,1644,0
|
|
20240418,102600,132058308,1644,1644,1649,1644,504
|
|
20240418,102500,131229727,1650,1650,1650,1650,0
|
|
20240418,102400,131229727,1650,1650,1650,1650,0
|
|
20240418,102300,131229727,1650,1650,1650,1650,0
|
|
20240418,102200,131229727,1650,1650,1650,1650,0
|
|
20240418,102100,131229727,1650,1650,1650,1650,2
|
|
20240418,102000,131226427,1650,1650,1650,1650,24
|
|
20240418,101900,131186827,1658,1646,1658,1646,525
|
|
20240418,101800,130322317,1650,1650,1650,1649,1331
|
|
20240418,101700,128126307,1660,1660,1660,1660,2
|
|
20240418,101600,128122987,1660,1660,1660,1660,1
|
|
20240418,101500,128121327,1660,1660,1660,1660,667
|
|
20240418,101400,127014107,1660,1659,1660,1659,4400
|
|
20240418,101300,119710607,1650,1650,1650,1650,12992
|
|
20240418,101200,98273807,1650,1648,1650,1648,10675
|
|
20240418,101100,80680701,1648,1648,1648,1648,1
|
|
20240418,101000,80679053,1647,1645,1647,1645,1515
|
|
20240418,100900,78184878,1645,1641,1645,1641,10002
|
|
20240418,100800,61771592,1644,1644,1644,1644,0
|
|
20240418,100700,61771592,1644,1644,1644,1644,0
|
|
20240418,100600,61771592,1644,1644,1644,1644,0
|
|
20240418,100500,61771592,1644,1644,1644,1644,0
|
|
20240418,100400,61771592,1644,1644,1644,1644,0
|
|
20240418,100300,61771592,1644,1644,1644,1644,0
|
|
20240418,100200,61771592,1644,1644,1644,1644,0
|
|
20240418,100100,61771592,1644,1644,1644,1644,0
|
|
20240418,100000,61771592,1644,1644,1644,1644,0
|
|
20240418,095900,61771592,1644,1644,1644,1644,470
|
|
20240418,095800,60998912,1645,1645,1645,1645,0
|
|
20240418,095700,60998912,1645,1645,1645,1645,0
|
|
20240418,095600,60998912,1645,1645,1645,1645,2000
|
|
20240418,095500,57708912,1648,1648,1648,1648,0
|
|
20240418,095400,57708912,1648,1648,1648,1648,3
|
|
20240418,095300,57703968,1648,1648,1648,1648,0
|
|
20240418,095200,57703968,1648,1648,1648,1648,0
|
|
20240418,095100,57703968,1648,1648,1648,1648,1
|
|
20240418,095000,57702320,1644,1644,1644,1644,238
|
|
20240418,094900,57311048,1644,1644,1644,1644,411
|
|
20240418,094800,56635364,1644,1644,1644,1644,19
|
|
20240418,094700,56604128,1644,1644,1644,1644,508
|
|
20240418,094600,55768976,1646,1646,1646,1646,0
|
|
20240418,094500,55768976,1646,1646,1646,1646,19
|
|
20240418,094400,55737702,1646,1645,1646,1645,2
|
|
20240418,094300,55734411,1645,1645,1645,1645,299
|
|
20240418,094200,55242556,1645,1645,1645,1645,0
|
|
20240418,094100,55242556,1645,1645,1645,1645,0
|
|
20240418,094000,55242556,1645,1649,1649,1645,675
|
|
20240418,093900,54132141,1645,1645,1645,1645,0
|
|
20240418,093800,54132141,1645,1645,1645,1645,3
|
|
20240418,093700,54127206,1645,1649,1649,1645,1106
|
|
20240418,093600,52305436,1649,1649,1649,1649,0
|
|
20240418,093500,52305436,1649,1649,1649,1649,0
|
|
20240418,093400,52305436,1649,1649,1649,1649,0
|
|
20240418,093300,52305436,1649,1649,1649,1649,73
|
|
20240418,093200,52185059,1646,1646,1646,1646,0
|
|
20240418,093100,52185059,1646,1650,1650,1646,764
|
|
20240418,093000,50926583,1650,1650,1650,1650,0
|
|
20240418,092900,50926583,1650,1650,1650,1650,1526
|
|
20240418,092800,48408683,1650,1649,1650,1649,5192
|
|
20240418,092700,39844575,1645,1645,1645,1645,0
|
|
20240418,092600,39844575,1645,1645,1645,1645,1
|
|
20240418,092500,39842930,1649,1649,1649,1649,220
|
|
20240418,092400,39480150,1649,1649,1649,1649,46
|
|
20240418,092300,39404296,1649,1649,1649,1649,1000
|
|
20240418,092200,37755296,1644,1645,1645,1644,735
|
|
20240418,092100,36546236,1647,1648,1648,1647,44
|
|
20240418,092000,36473767,1651,1659,1659,1650,3022
|
|
20240418,091900,31485950,1659,1659,1659,1659,0
|
|
20240418,091800,31485950,1659,1659,1659,1659,10
|
|
20240418,091700,31469360,1659,1659,1659,1659,50
|
|
20240418,091600,31386410,1659,1659,1659,1658,224
|
|
20240418,091500,31014854,1650,1650,1650,1650,0
|
|
20240418,091400,31014854,1650,1650,1650,1650,310
|
|
20240418,091300,30503354,1649,1644,1649,1644,2458
|
|
20240418,091200,26457351,1644,1644,1644,1644,128
|
|
20240418,091100,26246919,1639,1635,1639,1635,624
|
|
20240418,091000,25225979,1635,1635,1635,1635,0
|
|
20240418,090900,25225979,1635,1635,1635,1635,50
|
|
20240418,090800,25144229,1635,1635,1635,1635,0
|
|
20240418,090700,25144229,1635,1628,1635,1628,3731
|
|
20240418,090600,19054954,1622,1628,1628,1622,6
|
|
20240418,090500,19045216,1621,1621,1621,1621,453
|
|
20240418,090400,18310903,1621,1621,1621,1621,397
|
|
20240418,090300,17667366,1621,1621,1621,1621,0
|
|
20240418,090200,17667366,1621,1621,1621,1621,0
|
|
20240418,090100,17667366,1621,1630,1630,1621,6432
|
|
20240418,090000,7233737,1630,1621,1630,1621,4460
|