595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185200,449135449,1600,1600,1600,1600,10861
|
|
20240419,185100,449135449,1600,1600,1600,1600,0
|
|
20240419,185000,449135449,1600,1600,1600,1600,0
|
|
20240419,184900,449135449,1600,1600,1600,1600,0
|
|
20240419,184800,449135449,1600,1600,1600,1600,0
|
|
20240419,184700,449135449,1600,1600,1600,1600,0
|
|
20240419,184600,449135449,1600,1600,1600,1600,0
|
|
20240419,184500,449135449,1600,1600,1600,1600,0
|
|
20240419,184400,449135449,1600,1600,1600,1600,0
|
|
20240419,184300,449135449,1600,1600,1600,1600,0
|
|
20240419,184200,449135449,1600,1600,1600,1600,0
|
|
20240419,184100,449135449,1600,1600,1600,1600,0
|
|
20240419,184000,449135449,1600,1600,1600,1600,0
|
|
20240419,183900,449135449,1600,1600,1600,1600,0
|
|
20240419,183800,449135449,1600,1600,1600,1600,0
|
|
20240419,183700,449135449,1600,1600,1600,1600,0
|
|
20240419,183600,449135449,1600,1600,1600,1600,0
|
|
20240419,183500,449135449,1600,1600,1600,1600,0
|
|
20240419,183400,449135449,1600,1600,1600,1600,0
|
|
20240419,183300,449135449,1600,1600,1600,1600,0
|
|
20240419,183200,449135449,1600,1600,1600,1600,0
|
|
20240419,183100,449135449,1600,1600,1600,1600,0
|
|
20240419,183000,449135449,1600,1600,1600,1600,0
|
|
20240419,182900,449135449,1600,1600,1600,1600,0
|
|
20240419,182800,449135449,1600,1600,1600,1600,0
|
|
20240419,182700,449135449,1600,1600,1600,1600,0
|
|
20240419,182600,449135449,1600,1600,1600,1600,0
|
|
20240419,182500,449135449,1600,1600,1600,1600,0
|
|
20240419,182400,449135449,1600,1600,1600,1600,0
|
|
20240419,182300,449135449,1600,1600,1600,1600,0
|
|
20240419,182200,449135449,1600,1600,1600,1600,10861
|
|
20240419,182100,449135449,1600,1600,1600,1600,0
|
|
20240419,182000,449135449,1600,1600,1600,1600,0
|
|
20240419,181900,449135449,1600,1600,1600,1600,0
|
|
20240419,181800,449135449,1600,1600,1600,1600,0
|
|
20240419,181700,449135449,1600,1600,1600,1600,0
|
|
20240419,181600,449135449,1600,1600,1600,1600,0
|
|
20240419,181500,449135449,1600,1600,1600,1600,0
|
|
20240419,181400,449135449,1600,1600,1600,1600,0
|
|
20240419,181300,449135449,1600,1600,1600,1600,0
|
|
20240419,181200,449135449,1600,1600,1600,1600,0
|
|
20240419,181100,449135449,1600,1600,1600,1600,0
|
|
20240419,181000,449135449,1600,1600,1600,1600,0
|
|
20240419,180900,449135449,1600,1600,1600,1600,0
|
|
20240419,180800,449135449,1600,1600,1600,1600,0
|
|
20240419,180700,449135449,1600,1600,1600,1600,0
|
|
20240419,180600,449135449,1600,1600,1600,1600,0
|
|
20240419,180500,449135449,1600,1600,1600,1600,0
|
|
20240419,180400,449135449,1600,1600,1600,1600,0
|
|
20240419,180300,449135449,1600,1600,1600,1600,0
|
|
20240419,180200,449135449,1600,1600,1600,1600,0
|
|
20240419,180100,449135449,1600,1600,1600,1600,0
|
|
20240419,180000,449135449,1600,1600,1600,1600,0
|
|
20240419,175900,449135449,1600,1600,1600,1600,0
|
|
20240419,175800,449135449,1600,1600,1600,1600,0
|
|
20240419,175700,449135449,1600,1600,1600,1600,0
|
|
20240419,175600,449135449,1600,1600,1600,1600,0
|
|
20240419,175500,449135449,1600,1600,1600,1600,0
|
|
20240419,175400,449135449,1600,1600,1600,1600,0
|
|
20240419,175300,449135449,1600,1600,1600,1600,0
|
|
20240419,175200,449135449,1600,1600,1600,1600,10861
|
|
20240419,175100,449135449,1600,1600,1600,1600,0
|
|
20240419,175000,449135449,1600,1600,1600,1600,0
|
|
20240419,174900,449135449,1600,1600,1600,1600,0
|
|
20240419,174800,449135449,1600,1600,1600,1600,0
|
|
20240419,174700,449135449,1600,1600,1600,1600,0
|
|
20240419,174600,449135449,1600,1600,1600,1600,0
|
|
20240419,174500,449135449,1600,1600,1600,1600,0
|
|
20240419,174400,449135449,1600,1600,1600,1600,0
|
|
20240419,174300,449135449,1600,1600,1600,1600,0
|
|
20240419,174200,449135449,1600,1600,1600,1600,0
|
|
20240419,174100,449135449,1600,1600,1600,1600,0
|
|
20240419,174000,449135449,1600,1600,1600,1600,0
|
|
20240419,173900,449135449,1600,1600,1600,1600,0
|
|
20240419,173800,449135449,1600,1600,1600,1600,0
|
|
20240419,173700,449135449,1600,1600,1600,1600,0
|
|
20240419,173600,449135449,1600,1600,1600,1600,0
|
|
20240419,173500,449135449,1600,1600,1600,1600,0
|
|
20240419,173400,449135449,1600,1600,1600,1600,0
|
|
20240419,173300,449135449,1600,1600,1600,1600,0
|
|
20240419,173200,449135449,1600,1600,1600,1600,0
|
|
20240419,173100,449135449,1600,1600,1600,1600,0
|
|
20240419,173000,449135449,1600,1600,1600,1600,0
|
|
20240419,172900,449135449,1600,1600,1600,1600,0
|
|
20240419,172800,449135449,1600,1600,1600,1600,0
|
|
20240419,172700,449135449,1600,1600,1600,1600,0
|
|
20240419,172600,449135449,1600,1600,1600,1600,0
|
|
20240419,172500,449135449,1600,1600,1600,1600,0
|
|
20240419,172400,449135449,1600,1600,1600,1600,0
|
|
20240419,172300,449135449,1600,1600,1600,1600,0
|
|
20240419,172200,449135449,1600,1600,1600,1600,10861
|
|
20240419,172100,449135449,1600,1600,1600,1600,0
|
|
20240419,172000,449135449,1600,1600,1600,1600,0
|
|
20240419,171900,449135449,1600,1600,1600,1600,0
|
|
20240419,171800,449135449,1600,1600,1600,1600,0
|
|
20240419,171700,449135449,1600,1600,1600,1600,0
|
|
20240419,171600,449135449,1600,1600,1600,1600,0
|
|
20240419,171500,449135449,1600,1600,1600,1600,0
|
|
20240419,171400,449135449,1600,1600,1600,1600,0
|
|
20240419,171300,449135449,1600,1600,1600,1600,0
|
|
20240419,171200,449135449,1600,1600,1600,1600,0
|
|
20240419,171100,449135449,1600,1600,1600,1600,0
|
|
20240419,171000,449135449,1600,1600,1600,1600,0
|
|
20240419,170900,449135449,1600,1600,1600,1600,0
|
|
20240419,170800,449135449,1600,1600,1600,1600,0
|
|
20240419,170700,449135449,1600,1600,1600,1600,0
|
|
20240419,170600,449135449,1600,1600,1600,1600,0
|
|
20240419,170500,449135449,1600,1600,1600,1600,0
|
|
20240419,170400,449135449,1600,1600,1600,1600,0
|
|
20240419,170300,449135449,1600,1600,1600,1600,0
|
|
20240419,170200,449135449,1600,1600,1600,1600,0
|
|
20240419,170100,449135449,1600,1600,1600,1600,0
|
|
20240419,170000,449135449,1600,1600,1600,1600,0
|
|
20240419,165900,449135449,1600,1600,1600,1600,0
|
|
20240419,165800,449135449,1600,1600,1600,1600,0
|
|
20240419,165700,449135449,1600,1600,1600,1600,0
|
|
20240419,165600,449135449,1600,1600,1600,1600,0
|
|
20240419,165500,449135449,1600,1600,1600,1600,0
|
|
20240419,165400,449135449,1600,1600,1600,1600,0
|
|
20240419,165300,449135449,1600,1600,1600,1600,0
|
|
20240419,165200,449135449,1600,1600,1600,1600,10861
|
|
20240419,165100,449135449,1600,1600,1600,1600,0
|
|
20240419,165000,449135449,1600,1600,1600,1600,0
|
|
20240419,164900,449135449,1600,1600,1600,1600,0
|
|
20240419,164800,449135449,1600,1600,1600,1600,0
|
|
20240419,164700,449135449,1600,1600,1600,1600,0
|
|
20240419,164600,449135449,1600,1600,1600,1600,0
|
|
20240419,164500,449135449,1600,1600,1600,1600,0
|
|
20240419,164400,449135449,1600,1600,1600,1600,0
|
|
20240419,164300,449135449,1600,1600,1600,1600,0
|
|
20240419,164200,449135449,1600,1600,1600,1600,0
|
|
20240419,164100,449135449,1600,1600,1600,1600,0
|
|
20240419,164000,449135449,1600,1600,1600,1600,0
|
|
20240419,163900,449135449,1600,1600,1600,1600,0
|
|
20240419,163800,449135449,1600,1600,1600,1600,0
|
|
20240419,163700,449135449,1600,1600,1600,1600,0
|
|
20240419,163600,449135449,1600,1600,1600,1600,0
|
|
20240419,163500,449135449,1600,1600,1600,1600,0
|
|
20240419,163400,449135449,1600,1600,1600,1600,0
|
|
20240419,163300,449135449,1600,1600,1600,1600,0
|
|
20240419,163200,449135449,1600,1600,1600,1600,0
|
|
20240419,163100,449135449,1600,1600,1600,1600,0
|
|
20240419,163000,449135449,1600,1600,1600,1600,0
|
|
20240419,162900,449135449,1600,1600,1600,1600,0
|
|
20240419,162800,449135449,1600,1600,1600,1600,0
|
|
20240419,162700,449135449,1600,1600,1600,1600,0
|
|
20240419,162600,449135449,1600,1600,1600,1600,0
|
|
20240419,162500,449135449,1600,1600,1600,1600,0
|
|
20240419,162400,449135449,1600,1600,1600,1600,0
|
|
20240419,162300,449135449,1600,1600,1600,1600,0
|
|
20240419,162200,449135449,1600,1600,1600,1600,10861
|
|
20240419,162100,449135449,1600,1600,1600,1600,0
|
|
20240419,162000,449135449,1600,1600,1600,1600,0
|
|
20240419,161900,449135449,1600,1600,1600,1600,0
|
|
20240419,161800,449135449,1600,1600,1600,1600,0
|
|
20240419,161700,449135449,1600,1600,1600,1600,0
|
|
20240419,161600,449135449,1600,1600,1600,1600,0
|
|
20240419,161500,449135449,1600,1600,1600,1600,0
|
|
20240419,161400,449135449,1600,1600,1600,1600,0
|
|
20240419,161300,449135449,1600,1600,1600,1600,0
|
|
20240419,161200,449135449,1600,1600,1600,1600,0
|
|
20240419,161100,449135449,1600,1600,1600,1600,0
|
|
20240419,161000,449135449,1600,1600,1600,1600,0
|
|
20240419,160900,449135449,1600,1600,1600,1600,0
|
|
20240419,160800,449135449,1600,1600,1600,1600,0
|
|
20240419,160700,449135449,1600,1600,1600,1600,0
|
|
20240419,160600,449135449,1600,1600,1600,1600,0
|
|
20240419,160500,449135449,1600,1600,1600,1600,0
|
|
20240419,160400,449135449,1600,1600,1600,1600,0
|
|
20240419,160300,449135449,1600,1600,1600,1600,0
|
|
20240419,160200,449135449,1600,1600,1600,1600,0
|
|
20240419,160100,449135449,1600,1600,1600,1600,0
|
|
20240419,160000,449135449,1600,1600,1600,1600,0
|
|
20240419,155900,449135449,1600,1600,1600,1600,0
|
|
20240419,155800,449135449,1600,1600,1600,1600,0
|
|
20240419,155700,449135449,1600,1600,1600,1600,0
|
|
20240419,155600,449135449,1600,1600,1600,1600,0
|
|
20240419,155500,449135449,1600,1600,1600,1600,0
|
|
20240419,155400,449135449,1600,1600,1600,1600,0
|
|
20240419,155300,449135449,1600,1600,1600,1600,0
|
|
20240419,155200,449135449,1600,1600,1600,1600,10861
|
|
20240419,155100,449135449,1600,1600,1600,1600,0
|
|
20240419,155000,449135449,1600,1600,1600,1600,0
|
|
20240419,154900,449135449,1600,1600,1600,1600,0
|
|
20240419,154800,449135449,1600,1600,1600,1600,0
|
|
20240419,154700,449135449,1600,1600,1600,1600,0
|
|
20240419,154600,449135449,1600,1600,1600,1600,0
|
|
20240419,154500,449135449,1600,1600,1600,1600,0
|
|
20240419,154400,449135449,1600,1600,1600,1600,0
|
|
20240419,154300,449135449,1600,1600,1600,1600,0
|
|
20240419,154200,449135449,1600,1600,1600,1600,0
|
|
20240419,154100,449135449,1600,1600,1600,1600,0
|
|
20240419,154000,449135449,1600,1600,1600,1600,0
|
|
20240419,153900,449135449,1600,1600,1600,1600,0
|
|
20240419,153800,449135449,1600,1600,1600,1600,0
|
|
20240419,153700,449135449,1600,1600,1600,1600,0
|
|
20240419,153600,449135449,1600,1600,1600,1600,0
|
|
20240419,153500,449135449,1600,1600,1600,1600,0
|
|
20240419,153400,449135449,1600,1600,1600,1600,0
|
|
20240419,153300,449135449,1600,1600,1600,1600,0
|
|
20240419,153200,449135449,1600,1600,1600,1600,0
|
|
20240419,153100,449135449,1600,1600,1600,1600,0
|
|
20240419,153000,449135449,1600,1600,1600,1600,10861
|
|
20240419,152900,431757849,1598,1598,1598,1598,0
|
|
20240419,152800,431757849,1598,1598,1598,1598,0
|
|
20240419,152700,431757849,1598,1598,1598,1598,0
|
|
20240419,152600,431757849,1598,1598,1598,1598,0
|
|
20240419,152500,431757849,1598,1598,1598,1598,0
|
|
20240419,152400,431757849,1598,1598,1598,1598,0
|
|
20240419,152300,431757849,1598,1598,1598,1598,0
|
|
20240419,152200,431757849,1598,1598,1598,1598,0
|
|
20240419,152100,431757849,1598,1598,1598,1598,0
|
|
20240419,152000,431757849,1598,1598,1598,1598,0
|
|
20240419,151900,431757849,1598,1598,1598,1598,147
|
|
20240419,151800,431522943,1593,1597,1597,1593,15
|
|
20240419,151700,431499028,1593,1597,1597,1593,4000
|
|
20240419,151600,425116798,1595,1595,1595,1595,22
|
|
20240419,151500,425081708,1595,1595,1595,1595,0
|
|
20240419,151400,425081708,1595,1595,1595,1595,0
|
|
20240419,151300,425081708,1595,1595,1595,1595,0
|
|
20240419,151200,425081708,1595,1600,1600,1595,941
|
|
20240419,151100,423580763,1596,1597,1597,1596,155
|
|
20240419,151000,423333317,1597,1597,1597,1597,39
|
|
20240419,150900,423271034,1598,1598,1598,1598,161
|
|
20240419,150800,423013756,1600,1600,1600,1600,13
|
|
20240419,150700,422992956,1601,1601,1601,1601,40
|
|
20240419,150600,422928916,1600,1600,1600,1600,0
|
|
20240419,150500,422928916,1600,1601,1601,1600,149
|
|
20240419,150400,422690417,1602,1602,1602,1602,0
|
|
20240419,150300,422690417,1602,1602,1602,1602,0
|
|
20240419,150200,422690417,1602,1602,1602,1602,0
|
|
20240419,150100,422690417,1602,1602,1602,1602,0
|
|
20240419,150000,422690417,1602,1602,1602,1602,0
|
|
20240419,145900,422690417,1602,1602,1602,1602,0
|
|
20240419,145800,422690417,1602,1602,1602,1602,0
|
|
20240419,145700,422690417,1602,1602,1602,1602,0
|
|
20240419,145600,422690417,1602,1602,1602,1602,0
|
|
20240419,145500,422690417,1602,1602,1602,1602,1
|
|
20240419,145400,422688815,1598,1598,1598,1598,0
|
|
20240419,145300,422688815,1598,1598,1598,1598,213
|
|
20240419,145200,422348441,1602,1602,1602,1602,0
|
|
20240419,145100,422348441,1602,1602,1602,1602,0
|
|
20240419,145000,422348441,1602,1602,1602,1602,0
|
|
20240419,144900,422348441,1602,1602,1602,1602,0
|
|
20240419,144800,422348441,1602,1602,1602,1602,0
|
|
20240419,144700,422348441,1602,1602,1602,1602,237
|
|
20240419,144600,421968767,1603,1603,1603,1603,0
|
|
20240419,144500,421968767,1603,1603,1603,1603,0
|
|
20240419,144400,421968767,1603,1603,1603,1603,0
|
|
20240419,144300,421968767,1603,1603,1603,1603,0
|
|
20240419,144200,421968767,1603,1603,1603,1603,0
|
|
20240419,144100,421968767,1603,1603,1603,1603,0
|
|
20240419,144000,421968767,1603,1603,1603,1603,0
|
|
20240419,143900,421968767,1603,1603,1603,1603,0
|
|
20240419,143800,421968767,1603,1603,1603,1603,42
|
|
20240419,143700,421901441,1603,1603,1603,1603,400
|
|
20240419,143600,421260241,1603,1603,1603,1603,10
|
|
20240419,143500,421244211,1606,1606,1606,1606,500
|
|
20240419,143400,420441211,1608,1608,1608,1608,0
|
|
20240419,143300,420441211,1608,1608,1608,1608,59
|
|
20240419,143200,420346339,1600,1600,1600,1600,0
|
|
20240419,143100,420346339,1600,1600,1600,1600,0
|
|
20240419,143000,420346339,1600,1600,1600,1600,500
|
|
20240419,142900,419546339,1600,1600,1600,1600,0
|
|
20240419,142800,419546339,1600,1600,1600,1600,1
|
|
20240419,142700,419544739,1608,1608,1608,1608,100
|
|
20240419,142600,419383939,1606,1606,1606,1606,0
|
|
20240419,142500,419383939,1606,1606,1606,1606,0
|
|
20240419,142400,419383939,1606,1606,1606,1606,0
|
|
20240419,142300,419383939,1606,1606,1606,1606,0
|
|
20240419,142200,419383939,1606,1606,1606,1606,0
|
|
20240419,142100,419383939,1606,1606,1606,1606,0
|
|
20240419,142000,419383939,1606,1606,1606,1606,58
|
|
20240419,141900,419290791,1609,1609,1609,1609,0
|
|
20240419,141800,419290791,1609,1609,1609,1609,0
|
|
20240419,141700,419290791,1609,1609,1609,1609,0
|
|
20240419,141600,419290791,1609,1609,1609,1609,0
|
|
20240419,141500,419290791,1609,1609,1609,1609,0
|
|
20240419,141400,419290791,1609,1609,1609,1609,0
|
|
20240419,141300,419290791,1609,1609,1609,1609,0
|
|
20240419,141200,419290791,1609,1609,1609,1609,0
|
|
20240419,141100,419290791,1609,1609,1609,1609,0
|
|
20240419,141000,419290791,1609,1609,1609,1609,0
|
|
20240419,140900,419290791,1609,1609,1609,1609,0
|
|
20240419,140800,419290791,1609,1609,1609,1609,0
|
|
20240419,140700,419290791,1609,1609,1609,1609,0
|
|
20240419,140600,419290791,1609,1609,1609,1609,0
|
|
20240419,140500,419290791,1609,1609,1609,1609,0
|
|
20240419,140400,419290791,1609,1609,1609,1609,0
|
|
20240419,140300,419290791,1609,1609,1609,1609,0
|
|
20240419,140200,419290791,1609,1609,1609,1609,0
|
|
20240419,140100,419290791,1609,1609,1609,1609,0
|
|
20240419,140000,419290791,1609,1609,1609,1609,0
|
|
20240419,135900,419290791,1609,1609,1609,1609,0
|
|
20240419,135800,419290791,1609,1609,1609,1609,82
|
|
20240419,135700,419158853,1609,1609,1609,1609,0
|
|
20240419,135600,419158853,1609,1609,1609,1609,0
|
|
20240419,135500,419158853,1609,1609,1609,1609,0
|
|
20240419,135400,419158853,1609,1609,1609,1609,0
|
|
20240419,135300,419158853,1609,1609,1609,1609,0
|
|
20240419,135200,419158853,1609,1609,1609,1609,1
|
|
20240419,135100,419157244,1598,1598,1598,1598,1291
|
|
20240419,135000,417094226,1598,1598,1598,1598,0
|
|
20240419,134900,417094226,1598,1598,1598,1598,0
|
|
20240419,134800,417094226,1598,1602,1602,1598,199
|
|
20240419,134700,416776144,1609,1609,1609,1609,0
|
|
20240419,134600,416776144,1609,1609,1609,1609,0
|
|
20240419,134500,416776144,1609,1609,1609,1609,0
|
|
20240419,134400,416776144,1609,1609,1609,1609,0
|
|
20240419,134300,416776144,1609,1609,1609,1609,0
|
|
20240419,134200,416776144,1609,1609,1609,1609,0
|
|
20240419,134100,416776144,1609,1609,1609,1609,0
|
|
20240419,134000,416776144,1609,1609,1609,1609,0
|
|
20240419,133900,416776144,1609,1609,1609,1609,0
|
|
20240419,133800,416776144,1609,1609,1609,1609,0
|
|
20240419,133700,416776144,1609,1609,1609,1609,0
|
|
20240419,133600,416776144,1609,1609,1609,1609,350
|
|
20240419,133500,416212994,1609,1607,1609,1607,3000
|
|
20240419,133400,411386140,1607,1607,1607,1607,0
|
|
20240419,133300,411386140,1607,1607,1607,1607,0
|
|
20240419,133200,411386140,1607,1607,1607,1607,227
|
|
20240419,133100,411021351,1607,1607,1607,1607,350
|
|
20240419,133000,410458901,1608,1608,1608,1608,0
|
|
20240419,132900,410458901,1608,1608,1608,1608,0
|
|
20240419,132800,410458901,1608,1607,1608,1607,1095
|
|
20240419,132700,408698564,1607,1607,1607,1607,197
|
|
20240419,132600,408381985,1607,1607,1607,1607,0
|
|
20240419,132500,408381985,1607,1607,1607,1607,0
|
|
20240419,132400,408381985,1607,1607,1607,1607,0
|
|
20240419,132300,408381985,1607,1607,1607,1607,0
|
|
20240419,132200,408381985,1607,1600,1607,1600,315
|
|
20240419,132100,407875885,1607,1607,1607,1607,0
|
|
20240419,132000,407875885,1607,1607,1607,1607,0
|
|
20240419,131900,407875885,1607,1607,1607,1607,0
|
|
20240419,131800,407875885,1607,1607,1607,1607,0
|
|
20240419,131700,407875885,1607,1607,1607,1607,0
|
|
20240419,131600,407875885,1607,1607,1607,1607,23
|
|
20240419,131500,407838924,1607,1607,1607,1607,0
|
|
20240419,131400,407838924,1607,1607,1607,1607,23
|
|
20240419,131300,407801963,1607,1607,1607,1607,0
|
|
20240419,131200,407801963,1607,1607,1607,1607,0
|
|
20240419,131100,407801963,1607,1607,1607,1607,0
|
|
20240419,131000,407801963,1607,1607,1607,1607,500
|
|
20240419,130900,406998463,1609,1609,1609,1609,0
|
|
20240419,130800,406998463,1609,1609,1609,1609,0
|
|
20240419,130700,406998463,1609,1609,1609,1609,0
|
|
20240419,130600,406998463,1609,1609,1609,1609,0
|
|
20240419,130500,406998463,1609,1609,1609,1609,5
|
|
20240419,130400,406990418,1609,1609,1609,1609,0
|
|
20240419,130300,406990418,1609,1609,1609,1609,0
|
|
20240419,130200,406990418,1609,1609,1609,1609,0
|
|
20240419,130100,406990418,1609,1609,1609,1609,0
|
|
20240419,130000,406990418,1609,1609,1609,1609,0
|
|
20240419,125900,406990418,1609,1609,1609,1609,0
|
|
20240419,125800,406990418,1609,1609,1609,1609,0
|
|
20240419,125700,406990418,1609,1609,1609,1609,0
|
|
20240419,125600,406990418,1609,1609,1609,1609,0
|
|
20240419,125500,406990418,1609,1609,1609,1609,0
|
|
20240419,125400,406990418,1609,1609,1609,1609,0
|
|
20240419,125300,406990418,1609,1609,1609,1609,0
|
|
20240419,125200,406990418,1609,1609,1609,1609,0
|
|
20240419,125100,406990418,1609,1609,1609,1609,0
|
|
20240419,125000,406990418,1609,1609,1609,1609,0
|
|
20240419,124900,406990418,1609,1609,1609,1609,0
|
|
20240419,124800,406990418,1609,1609,1609,1609,0
|
|
20240419,124700,406990418,1609,1609,1609,1609,0
|
|
20240419,124600,406990418,1609,1609,1609,1609,0
|
|
20240419,124500,406990418,1609,1609,1609,1609,0
|
|
20240419,124400,406990418,1609,1609,1609,1609,99
|
|
20240419,124300,406831127,1596,1596,1596,1596,0
|
|
20240419,124200,406831127,1596,1596,1596,1596,0
|
|
20240419,124100,406831127,1596,1596,1596,1596,0
|
|
20240419,124000,406831127,1596,1596,1596,1596,0
|
|
20240419,123900,406831127,1596,1596,1596,1596,0
|
|
20240419,123800,406831127,1596,1596,1596,1596,5
|
|
20240419,123700,406823147,1600,1600,1600,1600,0
|
|
20240419,123600,406823147,1600,1599,1600,1599,5194
|
|
20240419,123500,398512941,1599,1599,1599,1599,0
|
|
20240419,123400,398512941,1599,1599,1599,1599,0
|
|
20240419,123300,398512941,1599,1599,1599,1599,0
|
|
20240419,123200,398512941,1599,1610,1610,1599,701
|
|
20240419,123100,397392031,1610,1610,1610,1610,0
|
|
20240419,123000,397392031,1610,1610,1610,1610,0
|
|
20240419,122900,397392031,1610,1610,1610,1610,0
|
|
20240419,122800,397392031,1610,1610,1610,1610,0
|
|
20240419,122700,397392031,1610,1610,1610,1610,0
|
|
20240419,122600,397392031,1610,1610,1610,1610,0
|
|
20240419,122500,397392031,1610,1610,1610,1610,0
|
|
20240419,122400,397392031,1610,1610,1610,1610,0
|
|
20240419,122300,397392031,1610,1610,1610,1610,0
|
|
20240419,122200,397392031,1610,1610,1610,1610,0
|
|
20240419,122100,397392031,1610,1610,1610,1610,0
|
|
20240419,122000,397392031,1610,1609,1610,1609,1000
|
|
20240419,121900,395782398,1609,1609,1609,1609,1
|
|
20240419,121800,395780789,1599,1599,1599,1599,20
|
|
20240419,121700,395748809,1599,1599,1599,1599,1000
|
|
20240419,121600,394149809,1610,1610,1610,1610,0
|
|
20240419,121500,394149809,1610,1610,1610,1610,0
|
|
20240419,121400,394149809,1610,1610,1610,1610,0
|
|
20240419,121300,394149809,1610,1610,1610,1610,0
|
|
20240419,121200,394149809,1610,1610,1610,1610,0
|
|
20240419,121100,394149809,1610,1610,1610,1610,0
|
|
20240419,121000,394149809,1610,1610,1610,1610,0
|
|
20240419,120900,394149809,1610,1610,1610,1610,10
|
|
20240419,120800,394133709,1610,1610,1610,1610,0
|
|
20240419,120700,394133709,1610,1610,1610,1610,0
|
|
20240419,120600,394133709,1610,1594,1610,1594,11867
|
|
20240419,120500,375196899,1594,1594,1594,1594,0
|
|
20240419,120400,375196899,1594,1594,1594,1594,15
|
|
20240419,120300,375172989,1594,1594,1594,1594,0
|
|
20240419,120200,375172989,1594,1593,1594,1588,130
|
|
20240419,120100,374965914,1593,1593,1593,1593,0
|
|
20240419,120000,374965914,1593,1593,1593,1593,0
|
|
20240419,115900,374965914,1593,1593,1593,1593,0
|
|
20240419,115800,374965914,1593,1593,1593,1593,0
|
|
20240419,115700,374965914,1593,1593,1593,1593,0
|
|
20240419,115600,374965914,1593,1593,1593,1593,0
|
|
20240419,115500,374965914,1593,1593,1593,1593,0
|
|
20240419,115400,374965914,1593,1593,1593,1593,0
|
|
20240419,115300,374965914,1593,1593,1593,1593,0
|
|
20240419,115200,374965914,1593,1593,1593,1593,0
|
|
20240419,115100,374965914,1593,1593,1593,1593,0
|
|
20240419,115000,374965914,1593,1593,1593,1593,0
|
|
20240419,114900,374965914,1593,1589,1593,1589,1479
|
|
20240419,114800,372611867,1592,1592,1592,1592,6
|
|
20240419,114700,372602315,1590,1591,1591,1590,1118
|
|
20240419,114600,370824694,1593,1593,1593,1593,0
|
|
20240419,114500,370824694,1593,1593,1593,1593,0
|
|
20240419,114400,370824694,1593,1593,1593,1593,20
|
|
20240419,114300,370792834,1593,1593,1593,1593,1
|
|
20240419,114200,370791241,1592,1592,1592,1592,0
|
|
20240419,114100,370791241,1592,1592,1592,1592,1
|
|
20240419,114000,370789649,1593,1593,1593,1593,9
|
|
20240419,113900,370775312,1590,1590,1590,1590,0
|
|
20240419,113800,370775312,1590,1590,1590,1590,50
|
|
20240419,113700,370695812,1590,1590,1590,1590,700
|
|
20240419,113600,369582812,1589,1588,1589,1588,1256
|
|
20240419,113500,367587734,1587,1587,1587,1587,1557
|
|
20240419,113400,365116775,1587,1587,1587,1587,82
|
|
20240419,113300,364986641,1587,1587,1587,1587,0
|
|
20240419,113200,364986641,1587,1585,1587,1585,500
|
|
20240419,113100,364193167,1587,1585,1587,1585,1082
|
|
20240419,113000,362477153,1583,1583,1583,1583,1003
|
|
20240419,112900,360889404,1582,1573,1582,1573,1579
|
|
20240419,112800,358391588,1573,1573,1573,1573,0
|
|
20240419,112700,358391588,1573,1573,1573,1573,500
|
|
20240419,112600,357605088,1567,1567,1567,1567,0
|
|
20240419,112500,357605088,1567,1567,1567,1567,0
|
|
20240419,112400,357605088,1567,1572,1572,1567,29102
|
|
20240419,112300,311971389,1572,1573,1573,1572,14
|
|
20240419,112200,311949377,1584,1584,1584,1584,0
|
|
20240419,112100,311949377,1584,1584,1584,1584,0
|
|
20240419,112000,311949377,1584,1584,1584,1584,0
|
|
20240419,111900,311949377,1584,1584,1584,1584,0
|
|
20240419,111800,311949377,1584,1584,1584,1584,1
|
|
20240419,111700,311947793,1573,1573,1573,1573,1655
|
|
20240419,111600,309344478,1572,1572,1572,1572,0
|
|
20240419,111500,309344478,1572,1572,1572,1572,0
|
|
20240419,111400,309344478,1572,1572,1572,1572,0
|
|
20240419,111300,309344478,1572,1572,1572,1572,0
|
|
20240419,111200,309344478,1572,1572,1572,1572,0
|
|
20240419,111100,309344478,1572,1572,1572,1572,0
|
|
20240419,111000,309344478,1572,1573,1573,1572,1607
|
|
20240419,110900,306817167,1574,1576,1576,1574,1000
|
|
20240419,110800,305242869,1576,1576,1576,1576,0
|
|
20240419,110700,305242869,1576,1576,1576,1576,0
|
|
20240419,110600,305242869,1576,1576,1576,1576,0
|
|
20240419,110500,305242869,1576,1578,1578,1576,2000
|
|
20240419,110400,302088729,1578,1578,1578,1578,0
|
|
20240419,110300,302088729,1578,1578,1578,1578,2772
|
|
20240419,110200,297714513,1576,1576,1576,1576,995
|
|
20240419,110100,296146393,1576,1576,1576,1576,0
|
|
20240419,110000,296146393,1576,1576,1576,1576,12
|
|
20240419,105900,296127481,1576,1576,1576,1576,37
|
|
20240419,105800,296069169,1576,1580,1580,1576,2451
|
|
20240419,105700,292202669,1584,1584,1584,1584,161
|
|
20240419,105600,291947645,1580,1580,1580,1580,0
|
|
20240419,105500,291947645,1580,1580,1580,1580,137
|
|
20240419,105400,291731185,1578,1578,1578,1578,0
|
|
20240419,105300,291731185,1578,1578,1578,1578,0
|
|
20240419,105200,291731185,1578,1578,1578,1578,0
|
|
20240419,105100,291731185,1578,1579,1579,1578,1000
|
|
20240419,105000,290152818,1579,1580,1580,1579,1063
|
|
20240419,104900,288474278,1580,1580,1580,1580,0
|
|
20240419,104800,288474278,1580,1583,1583,1580,2430
|
|
20240419,104700,284631306,1583,1583,1583,1583,0
|
|
20240419,104600,284631306,1583,1583,1583,1583,27
|
|
20240419,104500,284588565,1582,1582,1582,1582,0
|
|
20240419,104400,284588565,1582,1582,1582,1582,100
|
|
20240419,104300,284430365,1581,1581,1581,1581,0
|
|
20240419,104200,284430365,1581,1581,1581,1581,0
|
|
20240419,104100,284430365,1581,1581,1581,1581,0
|
|
20240419,104000,284430365,1581,1581,1581,1581,0
|
|
20240419,103900,284430365,1581,1581,1581,1581,1
|
|
20240419,103800,284428784,1584,1584,1584,1584,0
|
|
20240419,103700,284428784,1584,1584,1584,1584,0
|
|
20240419,103600,284428784,1584,1584,1584,1584,1000
|
|
20240419,103500,282844784,1584,1584,1584,1584,10
|
|
20240419,103400,282828944,1580,1581,1581,1580,3279
|
|
20240419,103300,277647756,1584,1586,1586,1584,1828
|
|
20240419,103200,274751215,1587,1589,1589,1587,1421
|
|
20240419,103100,272494210,1589,1589,1589,1589,229
|
|
20240419,103000,272130329,1590,1590,1590,1590,592
|
|
20240419,102900,271189049,1591,1591,1591,1591,2000
|
|
20240419,102800,268007049,1591,1593,1593,1591,666
|
|
20240419,102700,266946943,1594,1594,1594,1594,0
|
|
20240419,102600,266946943,1594,1594,1594,1594,486
|
|
20240419,102500,266172259,1594,1594,1594,1594,125
|
|
20240419,102400,265973009,1595,1599,1599,1595,229
|
|
20240419,102300,265606842,1600,1600,1600,1600,301
|
|
20240419,102200,265125242,1599,1599,1599,1599,0
|
|
20240419,102100,265125242,1599,1599,1599,1599,4076
|
|
20240419,102000,258607718,1599,1599,1599,1599,200
|
|
20240419,101900,258287918,1591,1591,1591,1591,0
|
|
20240419,101800,258287918,1591,1591,1591,1591,73
|
|
20240419,101700,258171775,1598,1598,1598,1598,0
|
|
20240419,101600,258171775,1598,1598,1598,1598,0
|
|
20240419,101500,258171775,1598,1599,1599,1598,610
|
|
20240419,101400,257196486,1599,1599,1599,1599,1000
|
|
20240419,101300,255597486,1600,1600,1600,1600,0
|
|
20240419,101200,255597486,1600,1600,1600,1600,683
|
|
20240419,101100,254504686,1600,1600,1600,1600,0
|
|
20240419,101000,254504686,1600,1600,1600,1600,0
|
|
20240419,100900,254504686,1600,1600,1600,1600,563
|
|
20240419,100800,253603886,1601,1601,1601,1601,0
|
|
20240419,100700,253603886,1601,1601,1601,1601,4343
|
|
20240419,100600,246650743,1605,1605,1605,1605,0
|
|
20240419,100500,246650743,1605,1605,1605,1605,0
|
|
20240419,100400,246650743,1605,1605,1605,1605,257
|
|
20240419,100300,246238258,1607,1607,1607,1607,0
|
|
20240419,100200,246238258,1607,1607,1607,1607,5
|
|
20240419,100100,246230223,1608,1608,1608,1608,0
|
|
20240419,100000,246230223,1608,1608,1608,1608,657
|
|
20240419,095900,245173767,1608,1608,1608,1608,400
|
|
20240419,095800,244530567,1608,1608,1608,1608,0
|
|
20240419,095700,244530567,1608,1608,1608,1608,0
|
|
20240419,095600,244530567,1608,1612,1612,1608,450
|
|
20240419,095500,243806767,1612,1612,1612,1612,0
|
|
20240419,095400,243806767,1612,1612,1612,1612,0
|
|
20240419,095300,243806767,1612,1612,1612,1612,0
|
|
20240419,095200,243806767,1612,1612,1612,1612,1
|
|
20240419,095100,243805155,1611,1611,1611,1611,0
|
|
20240419,095000,243805155,1611,1611,1611,1611,1000
|
|
20240419,094900,242194155,1611,1611,1611,1611,0
|
|
20240419,094800,242194155,1611,1611,1611,1610,5125
|
|
20240419,094700,233942404,1611,1611,1611,1611,0
|
|
20240419,094600,233942404,1611,1611,1611,1611,30
|
|
20240419,094500,233894074,1611,1611,1611,1611,1
|
|
20240419,094400,233892463,1611,1610,1611,1610,1338
|
|
20240419,094300,231737882,1610,1610,1610,1610,1
|
|
20240419,094200,231736272,1610,1610,1610,1610,1
|
|
20240419,094100,231734662,1600,1600,1600,1600,0
|
|
20240419,094000,231734662,1600,1600,1600,1600,30
|
|
20240419,093900,231686662,1600,1600,1600,1600,0
|
|
20240419,093800,231686662,1600,1600,1600,1600,0
|
|
20240419,093700,231686662,1600,1600,1600,1600,3984
|
|
20240419,093600,225312262,1600,1598,1600,1598,15006
|
|
20240419,093500,201302669,1599,1595,1599,1595,523
|
|
20240419,093400,200468137,1595,1595,1595,1595,861
|
|
20240419,093300,199094842,1590,1588,1590,1588,5500
|
|
20240419,093200,190350842,1584,1584,1584,1584,0
|
|
20240419,093100,190350842,1584,1584,1584,1584,0
|
|
20240419,093000,190350842,1584,1584,1584,1584,0
|
|
20240419,092900,190350842,1584,1584,1584,1584,0
|
|
20240419,092800,190350842,1584,1584,1584,1584,0
|
|
20240419,092700,190350842,1584,1582,1584,1582,16224
|
|
20240419,092600,164682560,1578,1584,1584,1578,234
|
|
20240419,092500,164312685,1584,1584,1584,1584,200
|
|
20240419,092400,163995885,1589,1578,1589,1576,1040
|
|
20240419,092300,162349646,1576,1589,1589,1576,547
|
|
20240419,092200,161482985,1595,1597,1597,1595,4738
|
|
20240419,092100,153917204,1598,1587,1598,1587,6044
|
|
20240419,092000,144311929,1586,1581,1586,1581,1226
|
|
20240419,091900,142371799,1581,1576,1581,1575,5341
|
|
20240419,091800,133959378,1588,1588,1588,1588,0
|
|
20240419,091700,133959378,1588,1588,1588,1588,200
|
|
20240419,091600,133641778,1588,1588,1588,1588,1984
|
|
20240419,091500,130491186,1588,1580,1588,1570,11822
|
|
20240419,091400,111821928,1580,1580,1580,1580,800
|
|
20240419,091300,110557928,1580,1580,1580,1580,100
|
|
20240419,091200,110399928,1580,1582,1582,1572,5500
|
|
20240419,091100,101733646,1596,1594,1596,1594,730
|
|
20240419,091000,100569066,1599,1599,1599,1599,0
|
|
20240419,090900,100569066,1599,1595,1599,1571,2207
|
|
20240419,090800,97067683,1592,1600,1600,1591,2572
|
|
20240419,090700,92967863,1600,1603,1603,1600,3366
|
|
20240419,090600,87578931,1604,1604,1604,1604,115
|
|
20240419,090500,87394471,1610,1609,1610,1608,3489
|
|
20240419,090400,81777361,1610,1616,1616,1610,4133
|
|
20240419,090300,75115343,1629,1610,1630,1610,10114
|
|
20240419,090200,58765139,1608,1622,1622,1600,10274
|
|
20240419,090100,42256614,1616,1619,1630,1615,10505
|
|
20240419,090000,25279610,1630,1615,1630,1615,15647
|