597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185400,539937631,1408,1408,1408,1408,12243
|
|
20240415,185300,539937631,1408,1408,1408,1408,0
|
|
20240415,185200,539937631,1408,1408,1408,1408,0
|
|
20240415,185100,539937631,1408,1408,1408,1408,0
|
|
20240415,185000,539937631,1408,1408,1408,1408,0
|
|
20240415,184900,539937631,1408,1408,1408,1408,0
|
|
20240415,184800,539937631,1408,1408,1408,1408,0
|
|
20240415,184700,539937631,1408,1408,1408,1408,0
|
|
20240415,184600,539937631,1408,1408,1408,1408,0
|
|
20240415,184500,539937631,1408,1408,1408,1408,0
|
|
20240415,184400,539937631,1408,1408,1408,1408,0
|
|
20240415,184300,539937631,1408,1408,1408,1408,0
|
|
20240415,184200,539937631,1408,1408,1408,1408,0
|
|
20240415,184100,539937631,1408,1408,1408,1408,0
|
|
20240415,184000,539937631,1408,1408,1408,1408,0
|
|
20240415,183900,539937631,1408,1408,1408,1408,0
|
|
20240415,183800,539937631,1408,1408,1408,1408,0
|
|
20240415,183700,539937631,1408,1408,1408,1408,0
|
|
20240415,183600,539937631,1408,1408,1408,1408,0
|
|
20240415,183500,539937631,1408,1408,1408,1408,0
|
|
20240415,183400,539937631,1408,1408,1408,1408,0
|
|
20240415,183300,539937631,1408,1408,1408,1408,0
|
|
20240415,183200,539937631,1408,1408,1408,1408,0
|
|
20240415,183100,539937631,1408,1408,1408,1408,0
|
|
20240415,183000,539937631,1408,1408,1408,1408,0
|
|
20240415,182900,539937631,1408,1408,1408,1408,0
|
|
20240415,182800,539937631,1408,1408,1408,1408,0
|
|
20240415,182700,539937631,1408,1408,1408,1408,0
|
|
20240415,182600,539937631,1408,1408,1408,1408,0
|
|
20240415,182500,539937631,1408,1408,1408,1408,0
|
|
20240415,182400,539937631,1408,1408,1408,1408,12243
|
|
20240415,182300,539937631,1408,1408,1408,1408,0
|
|
20240415,182200,539937631,1408,1408,1408,1408,0
|
|
20240415,182100,539937631,1408,1408,1408,1408,0
|
|
20240415,182000,539937631,1408,1408,1408,1408,0
|
|
20240415,181900,539937631,1408,1408,1408,1408,0
|
|
20240415,181800,539937631,1408,1408,1408,1408,0
|
|
20240415,181700,539937631,1408,1408,1408,1408,0
|
|
20240415,181600,539937631,1408,1408,1408,1408,0
|
|
20240415,181500,539937631,1408,1408,1408,1408,0
|
|
20240415,181400,539937631,1408,1408,1408,1408,0
|
|
20240415,181300,539937631,1408,1408,1408,1408,0
|
|
20240415,181200,539937631,1408,1408,1408,1408,0
|
|
20240415,181100,539937631,1408,1408,1408,1408,0
|
|
20240415,181000,539937631,1408,1408,1408,1408,0
|
|
20240415,180900,539937631,1408,1408,1408,1408,0
|
|
20240415,180800,539937631,1408,1408,1408,1408,0
|
|
20240415,180700,539937631,1408,1408,1408,1408,0
|
|
20240415,180600,539937631,1408,1408,1408,1408,0
|
|
20240415,180500,539937631,1408,1408,1408,1408,0
|
|
20240415,180400,539937631,1408,1408,1408,1408,0
|
|
20240415,180300,539937631,1408,1408,1408,1408,0
|
|
20240415,180200,539937631,1408,1408,1408,1408,0
|
|
20240415,180100,539937631,1408,1408,1408,1408,0
|
|
20240415,180000,539937631,1408,1408,1408,1408,0
|
|
20240415,175900,539937631,1408,1408,1408,1408,0
|
|
20240415,175800,539937631,1408,1408,1408,1408,0
|
|
20240415,175700,539937631,1408,1408,1408,1408,0
|
|
20240415,175600,539937631,1408,1408,1408,1408,0
|
|
20240415,175500,539937631,1408,1408,1408,1408,0
|
|
20240415,175400,539937631,1408,1408,1408,1408,12243
|
|
20240415,175300,539937631,1408,1408,1408,1408,0
|
|
20240415,175200,539937631,1408,1408,1408,1408,0
|
|
20240415,175100,539937631,1408,1408,1408,1408,0
|
|
20240415,175000,539937631,1408,1408,1408,1408,0
|
|
20240415,174900,539937631,1408,1408,1408,1408,0
|
|
20240415,174800,539937631,1408,1408,1408,1408,0
|
|
20240415,174700,539937631,1408,1408,1408,1408,0
|
|
20240415,174600,539937631,1408,1408,1408,1408,0
|
|
20240415,174500,539937631,1408,1408,1408,1408,0
|
|
20240415,174400,539937631,1408,1408,1408,1408,0
|
|
20240415,174300,539937631,1408,1408,1408,1408,0
|
|
20240415,174200,539937631,1408,1408,1408,1408,0
|
|
20240415,174100,539937631,1408,1408,1408,1408,0
|
|
20240415,174000,539937631,1408,1408,1408,1408,0
|
|
20240415,173900,539937631,1408,1408,1408,1408,0
|
|
20240415,173800,539937631,1408,1408,1408,1408,0
|
|
20240415,173700,539937631,1408,1408,1408,1408,0
|
|
20240415,173600,539937631,1408,1408,1408,1408,0
|
|
20240415,173500,539937631,1408,1408,1408,1408,0
|
|
20240415,173400,539937631,1408,1408,1408,1408,0
|
|
20240415,173300,539937631,1408,1408,1408,1408,0
|
|
20240415,173200,539937631,1408,1408,1408,1408,0
|
|
20240415,173100,539937631,1408,1408,1408,1408,0
|
|
20240415,173000,539937631,1408,1408,1408,1408,0
|
|
20240415,172900,539937631,1408,1408,1408,1408,0
|
|
20240415,172800,539937631,1408,1408,1408,1408,0
|
|
20240415,172700,539937631,1408,1408,1408,1408,0
|
|
20240415,172600,539937631,1408,1408,1408,1408,0
|
|
20240415,172500,539937631,1408,1408,1408,1408,0
|
|
20240415,172400,539937631,1408,1408,1408,1408,12243
|
|
20240415,172300,539937631,1408,1408,1408,1408,0
|
|
20240415,172200,539937631,1408,1408,1408,1408,0
|
|
20240415,172100,539937631,1408,1408,1408,1408,0
|
|
20240415,172000,539937631,1408,1408,1408,1408,0
|
|
20240415,171900,539937631,1408,1408,1408,1408,0
|
|
20240415,171800,539937631,1408,1408,1408,1408,0
|
|
20240415,171700,539937631,1408,1408,1408,1408,0
|
|
20240415,171600,539937631,1408,1408,1408,1408,0
|
|
20240415,171500,539937631,1408,1408,1408,1408,0
|
|
20240415,171400,539937631,1408,1408,1408,1408,0
|
|
20240415,171300,539937631,1408,1408,1408,1408,0
|
|
20240415,171200,539937631,1408,1408,1408,1408,0
|
|
20240415,171100,539937631,1408,1408,1408,1408,0
|
|
20240415,171000,539937631,1408,1408,1408,1408,0
|
|
20240415,170900,539937631,1408,1408,1408,1408,0
|
|
20240415,170800,539937631,1408,1408,1408,1408,0
|
|
20240415,170700,539937631,1408,1408,1408,1408,0
|
|
20240415,170600,539937631,1408,1408,1408,1408,0
|
|
20240415,170500,539937631,1408,1408,1408,1408,0
|
|
20240415,170400,539937631,1408,1408,1408,1408,0
|
|
20240415,170300,539937631,1408,1408,1408,1408,0
|
|
20240415,170200,539937631,1408,1408,1408,1408,0
|
|
20240415,170100,539937631,1408,1408,1408,1408,0
|
|
20240415,170000,539937631,1408,1408,1408,1408,0
|
|
20240415,165900,539937631,1408,1408,1408,1408,0
|
|
20240415,165800,539937631,1408,1408,1408,1408,0
|
|
20240415,165700,539937631,1408,1408,1408,1408,0
|
|
20240415,165600,539937631,1408,1408,1408,1408,0
|
|
20240415,165500,539937631,1408,1408,1408,1408,0
|
|
20240415,165400,539937631,1408,1408,1408,1408,12243
|
|
20240415,165300,539937631,1408,1408,1408,1408,0
|
|
20240415,165200,539937631,1408,1408,1408,1408,0
|
|
20240415,165100,539937631,1408,1408,1408,1408,0
|
|
20240415,165000,539937631,1408,1408,1408,1408,0
|
|
20240415,164900,539937631,1408,1408,1408,1408,0
|
|
20240415,164800,539937631,1408,1408,1408,1408,0
|
|
20240415,164700,539937631,1408,1408,1408,1408,0
|
|
20240415,164600,539937631,1408,1408,1408,1408,0
|
|
20240415,164500,539937631,1408,1408,1408,1408,0
|
|
20240415,164400,539937631,1408,1408,1408,1408,0
|
|
20240415,164300,539937631,1408,1408,1408,1408,0
|
|
20240415,164200,539937631,1408,1408,1408,1408,0
|
|
20240415,164100,539937631,1408,1408,1408,1408,0
|
|
20240415,164000,539937631,1408,1408,1408,1408,0
|
|
20240415,163900,539937631,1408,1408,1408,1408,0
|
|
20240415,163800,539937631,1408,1408,1408,1408,0
|
|
20240415,163700,539937631,1408,1408,1408,1408,0
|
|
20240415,163600,539937631,1408,1408,1408,1408,0
|
|
20240415,163500,539937631,1408,1408,1408,1408,0
|
|
20240415,163400,539937631,1408,1408,1408,1408,0
|
|
20240415,163300,539937631,1408,1408,1408,1408,0
|
|
20240415,163200,539937631,1408,1408,1408,1408,0
|
|
20240415,163100,539937631,1408,1408,1408,1408,0
|
|
20240415,163000,539937631,1408,1408,1408,1408,0
|
|
20240415,162900,539937631,1408,1408,1408,1408,0
|
|
20240415,162800,539937631,1408,1408,1408,1408,0
|
|
20240415,162700,539937631,1408,1408,1408,1408,0
|
|
20240415,162600,539937631,1408,1408,1408,1408,0
|
|
20240415,162500,539937631,1408,1408,1408,1408,0
|
|
20240415,162400,539937631,1408,1408,1408,1408,12243
|
|
20240415,162300,539937631,1408,1408,1408,1408,0
|
|
20240415,162200,539937631,1408,1408,1408,1408,0
|
|
20240415,162100,539937631,1408,1408,1408,1408,0
|
|
20240415,162000,539937631,1408,1408,1408,1408,0
|
|
20240415,161900,539937631,1408,1408,1408,1408,0
|
|
20240415,161800,539937631,1408,1408,1408,1408,0
|
|
20240415,161700,539937631,1408,1408,1408,1408,0
|
|
20240415,161600,539937631,1408,1408,1408,1408,0
|
|
20240415,161500,539937631,1408,1408,1408,1408,0
|
|
20240415,161400,539937631,1408,1408,1408,1408,0
|
|
20240415,161300,539937631,1408,1408,1408,1408,0
|
|
20240415,161200,539937631,1408,1408,1408,1408,0
|
|
20240415,161100,539937631,1408,1408,1408,1408,0
|
|
20240415,161000,539937631,1408,1408,1408,1408,0
|
|
20240415,160900,539937631,1408,1408,1408,1408,0
|
|
20240415,160800,539937631,1408,1408,1408,1408,0
|
|
20240415,160700,539937631,1408,1408,1408,1408,0
|
|
20240415,160600,539937631,1408,1408,1408,1408,0
|
|
20240415,160500,539937631,1408,1408,1408,1408,0
|
|
20240415,160400,539937631,1408,1408,1408,1408,0
|
|
20240415,160300,539937631,1408,1408,1408,1408,0
|
|
20240415,160200,539937631,1408,1408,1408,1408,0
|
|
20240415,160100,539937631,1408,1408,1408,1408,0
|
|
20240415,160000,539937631,1408,1408,1408,1408,0
|
|
20240415,155900,539937631,1408,1408,1408,1408,0
|
|
20240415,155800,539937631,1408,1408,1408,1408,0
|
|
20240415,155700,539937631,1408,1408,1408,1408,0
|
|
20240415,155600,539937631,1408,1408,1408,1408,0
|
|
20240415,155500,539937631,1408,1408,1408,1408,0
|
|
20240415,155400,539937631,1408,1408,1408,1408,12243
|
|
20240415,155300,539937631,1408,1408,1408,1408,0
|
|
20240415,155200,539937631,1408,1408,1408,1408,0
|
|
20240415,155100,539937631,1408,1408,1408,1408,0
|
|
20240415,155000,539937631,1408,1408,1408,1408,0
|
|
20240415,154900,539937631,1408,1408,1408,1408,0
|
|
20240415,154800,539937631,1408,1408,1408,1408,0
|
|
20240415,154700,539937631,1408,1408,1408,1408,0
|
|
20240415,154600,539937631,1408,1408,1408,1408,0
|
|
20240415,154500,539937631,1408,1408,1408,1408,0
|
|
20240415,154400,539937631,1408,1408,1408,1408,0
|
|
20240415,154300,539937631,1408,1408,1408,1408,0
|
|
20240415,154200,539937631,1408,1408,1408,1408,0
|
|
20240415,154100,539937631,1408,1408,1408,1408,0
|
|
20240415,154000,539937631,1408,1408,1408,1408,0
|
|
20240415,153900,539937631,1408,1408,1408,1408,0
|
|
20240415,153800,539937631,1408,1408,1408,1408,0
|
|
20240415,153700,539937631,1408,1408,1408,1408,0
|
|
20240415,153600,539937631,1408,1408,1408,1408,0
|
|
20240415,153500,539937631,1408,1408,1408,1408,0
|
|
20240415,153400,539937631,1408,1408,1408,1408,0
|
|
20240415,153300,539937631,1408,1408,1408,1408,0
|
|
20240415,153200,539937631,1408,1408,1408,1408,0
|
|
20240415,153100,539937631,1408,1408,1408,1408,0
|
|
20240415,153000,539937631,1408,1408,1408,1408,12243
|
|
20240415,152900,522699487,1434,1434,1434,1434,0
|
|
20240415,152800,522699487,1434,1434,1434,1434,0
|
|
20240415,152700,522699487,1434,1434,1434,1434,0
|
|
20240415,152600,522699487,1434,1434,1434,1434,0
|
|
20240415,152500,522699487,1434,1434,1434,1434,0
|
|
20240415,152400,522699487,1434,1434,1434,1434,0
|
|
20240415,152300,522699487,1434,1434,1434,1434,0
|
|
20240415,152200,522699487,1434,1434,1434,1434,0
|
|
20240415,152100,522699487,1434,1434,1434,1434,0
|
|
20240415,152000,522699487,1434,1434,1434,1434,0
|
|
20240415,151900,522699487,1434,1425,1434,1424,501
|
|
20240415,151800,521986052,1424,1428,1428,1423,3491
|
|
20240415,151700,517014420,1441,1441,1441,1441,0
|
|
20240415,151600,517014420,1441,1434,1442,1434,103
|
|
20240415,151500,516866696,1444,1444,1444,1444,0
|
|
20240415,151400,516866696,1444,1440,1444,1440,2004
|
|
20240415,151300,513980928,1440,1427,1440,1426,4103
|
|
20240415,151200,508087515,1430,1437,1437,1430,15
|
|
20240415,151100,508066030,1441,1441,1441,1441,0
|
|
20240415,151000,508066030,1441,1426,1441,1425,396
|
|
20240415,150900,507501462,1437,1437,1437,1437,0
|
|
20240415,150800,507501462,1437,1437,1437,1437,0
|
|
20240415,150700,507501462,1437,1437,1437,1437,1
|
|
20240415,150600,507500025,1425,1425,1425,1425,0
|
|
20240415,150500,507500025,1425,1425,1425,1425,2
|
|
20240415,150400,507497175,1425,1427,1427,1425,780
|
|
20240415,150300,506385183,1425,1425,1425,1425,0
|
|
20240415,150200,506385183,1425,1425,1425,1425,0
|
|
20240415,150100,506385183,1425,1439,1439,1425,437
|
|
20240415,150000,505761318,1444,1444,1444,1444,0
|
|
20240415,145900,505761318,1444,1444,1444,1444,0
|
|
20240415,145800,505761318,1444,1427,1444,1427,39
|
|
20240415,145700,505705648,1444,1444,1444,1444,30
|
|
20240415,145600,505662328,1431,1444,1444,1431,26
|
|
20240415,145500,505625083,1432,1432,1432,1432,1666
|
|
20240415,145400,503239371,1436,1436,1436,1436,42
|
|
20240415,145300,503179059,1445,1445,1445,1445,0
|
|
20240415,145200,503179059,1445,1437,1445,1437,17
|
|
20240415,145100,503154622,1438,1445,1446,1438,3627
|
|
20240415,145000,497936341,1446,1446,1446,1446,1
|
|
20240415,144900,497934895,1438,1446,1446,1438,52
|
|
20240415,144800,497860103,1448,1448,1448,1448,0
|
|
20240415,144700,497860103,1448,1448,1448,1448,0
|
|
20240415,144600,497860103,1448,1447,1448,1447,380
|
|
20240415,144500,497310055,1447,1447,1447,1447,8
|
|
20240415,144400,497298479,1448,1447,1448,1447,1000
|
|
20240415,144300,495850619,1447,1446,1448,1446,1143
|
|
20240415,144200,494196098,1437,1447,1448,1437,182
|
|
20240415,144100,493933335,1448,1448,1448,1448,0
|
|
20240415,144000,493933335,1448,1448,1448,1448,0
|
|
20240415,143900,493933335,1448,1448,1448,1448,6
|
|
20240415,143800,493924647,1448,1436,1448,1436,75
|
|
20240415,143700,493816935,1451,1449,1451,1449,2431
|
|
20240415,143600,490291819,1449,1437,1449,1437,847
|
|
20240415,143500,489073872,1433,1433,1433,1433,183
|
|
20240415,143400,488811633,1433,1417,1433,1417,24192
|
|
20240415,143300,454398584,1413,1413,1413,1413,0
|
|
20240415,143200,454398584,1413,1413,1413,1413,200
|
|
20240415,143100,454115984,1415,1414,1415,1414,7185
|
|
20240415,143000,443949329,1414,1414,1414,1414,0
|
|
20240415,142900,443949329,1414,1414,1414,1414,20
|
|
20240415,142800,443921049,1414,1414,1414,1414,0
|
|
20240415,142700,443921049,1414,1414,1414,1414,0
|
|
20240415,142600,443921049,1414,1414,1414,1414,0
|
|
20240415,142500,443921049,1414,1414,1414,1414,0
|
|
20240415,142400,443921049,1414,1414,1414,1414,0
|
|
20240415,142300,443921049,1414,1414,1414,1414,0
|
|
20240415,142200,443921049,1414,1414,1414,1414,0
|
|
20240415,142100,443921049,1414,1414,1414,1414,0
|
|
20240415,142000,443921049,1414,1414,1414,1414,3
|
|
20240415,141900,443916807,1412,1412,1412,1412,0
|
|
20240415,141800,443916807,1412,1413,1413,1412,61
|
|
20240415,141700,443830663,1414,1414,1414,1414,1
|
|
20240415,141600,443829249,1414,1414,1414,1414,2
|
|
20240415,141500,443826421,1413,1413,1413,1413,0
|
|
20240415,141400,443826421,1413,1413,1413,1413,1
|
|
20240415,141300,443825008,1413,1413,1413,1413,300
|
|
20240415,141200,443401108,1414,1414,1414,1414,0
|
|
20240415,141100,443401108,1414,1414,1414,1414,5
|
|
20240415,141000,443394038,1414,1414,1414,1414,0
|
|
20240415,140900,443394038,1414,1414,1414,1414,0
|
|
20240415,140800,443394038,1414,1414,1414,1414,0
|
|
20240415,140700,443394038,1414,1414,1414,1414,72
|
|
20240415,140600,443292230,1414,1414,1414,1414,0
|
|
20240415,140500,443292230,1414,1414,1414,1414,10
|
|
20240415,140400,443278090,1414,1414,1414,1414,0
|
|
20240415,140300,443278090,1414,1414,1414,1414,0
|
|
20240415,140200,443278090,1414,1414,1414,1414,0
|
|
20240415,140100,443278090,1414,1414,1414,1414,0
|
|
20240415,140000,443278090,1414,1414,1414,1414,0
|
|
20240415,135900,443278090,1414,1415,1415,1414,1493
|
|
20240415,135800,441166985,1414,1415,1415,1414,433
|
|
20240415,135700,440554552,1415,1415,1415,1415,10
|
|
20240415,135600,440540402,1415,1415,1415,1415,0
|
|
20240415,135500,440540402,1415,1415,1415,1415,200
|
|
20240415,135400,440257402,1415,1415,1415,1415,0
|
|
20240415,135300,440257402,1415,1414,1415,1414,547
|
|
20240415,135200,439483651,1414,1414,1414,1414,0
|
|
20240415,135100,439483651,1414,1414,1414,1414,0
|
|
20240415,135000,439483651,1414,1414,1414,1414,0
|
|
20240415,134900,439483651,1414,1414,1414,1414,0
|
|
20240415,134800,439483651,1414,1414,1414,1414,771
|
|
20240415,134700,438393457,1411,1411,1411,1411,0
|
|
20240415,134600,438393457,1411,1411,1411,1411,0
|
|
20240415,134500,438393457,1411,1411,1411,1411,506
|
|
20240415,134400,437679491,1411,1411,1411,1411,1
|
|
20240415,134300,437678080,1406,1406,1406,1406,0
|
|
20240415,134200,437678080,1406,1406,1406,1406,48
|
|
20240415,134100,437610592,1406,1406,1406,1406,0
|
|
20240415,134000,437610592,1406,1406,1406,1406,0
|
|
20240415,133900,437610592,1406,1406,1406,1406,500
|
|
20240415,133800,436907592,1409,1410,1410,1407,1223
|
|
20240415,133700,435185263,1410,1410,1410,1410,0
|
|
20240415,133600,435185263,1410,1410,1410,1410,0
|
|
20240415,133500,435185263,1410,1410,1410,1410,0
|
|
20240415,133400,435185263,1410,1410,1410,1410,0
|
|
20240415,133300,435185263,1410,1410,1410,1410,800
|
|
20240415,133200,434057263,1413,1413,1413,1413,1669
|
|
20240415,133100,431698966,1414,1415,1415,1414,3587
|
|
20240415,133000,426624641,1417,1417,1417,1417,2
|
|
20240415,132900,426621807,1419,1419,1419,1419,0
|
|
20240415,132800,426621807,1419,1419,1419,1419,0
|
|
20240415,132700,426621807,1419,1419,1419,1419,0
|
|
20240415,132600,426621807,1419,1419,1419,1419,2
|
|
20240415,132500,426618969,1419,1419,1419,1419,317
|
|
20240415,132400,426169146,1419,1419,1419,1419,0
|
|
20240415,132300,426169146,1419,1419,1419,1419,0
|
|
20240415,132200,426169146,1419,1419,1419,1419,2
|
|
20240415,132100,426166308,1419,1419,1419,1419,1
|
|
20240415,132000,426164889,1419,1419,1419,1419,2
|
|
20240415,131900,426162051,1419,1419,1419,1419,1
|
|
20240415,131800,426160632,1419,1419,1419,1419,51
|
|
20240415,131700,426088263,1419,1419,1419,1419,0
|
|
20240415,131600,426088263,1419,1419,1419,1419,0
|
|
20240415,131500,426088263,1419,1419,1419,1419,2
|
|
20240415,131400,426085425,1419,1419,1419,1419,20
|
|
20240415,131300,426057045,1419,1419,1419,1419,0
|
|
20240415,131200,426057045,1419,1419,1419,1419,0
|
|
20240415,131100,426057045,1419,1419,1419,1419,0
|
|
20240415,131000,426057045,1419,1419,1419,1419,0
|
|
20240415,130900,426057045,1419,1419,1419,1419,0
|
|
20240415,130800,426057045,1419,1419,1419,1419,2
|
|
20240415,130700,426054207,1419,1419,1419,1419,1
|
|
20240415,130600,426052788,1420,1420,1420,1420,0
|
|
20240415,130500,426052788,1420,1420,1420,1420,22
|
|
20240415,130400,426021548,1414,1420,1420,1414,7451
|
|
20240415,130300,415441272,1420,1420,1420,1420,200
|
|
20240415,130200,415157272,1420,1420,1420,1420,0
|
|
20240415,130100,415157272,1420,1420,1420,1420,0
|
|
20240415,130000,415157272,1420,1420,1420,1420,0
|
|
20240415,125900,415157272,1420,1420,1420,1420,10
|
|
20240415,125800,415143072,1420,1420,1420,1420,0
|
|
20240415,125700,415143072,1420,1420,1420,1420,0
|
|
20240415,125600,415143072,1420,1420,1420,1420,272
|
|
20240415,125500,414756832,1413,1422,1422,1413,6
|
|
20240415,125400,414748329,1424,1417,1424,1417,8133
|
|
20240415,125300,403206047,1413,1413,1413,1413,0
|
|
20240415,125200,403206047,1413,1413,1413,1413,0
|
|
20240415,125100,403206047,1413,1413,1413,1413,0
|
|
20240415,125000,403206047,1413,1413,1413,1413,0
|
|
20240415,124900,403206047,1413,1413,1413,1413,3
|
|
20240415,124800,403201808,1417,1417,1417,1417,0
|
|
20240415,124700,403201808,1417,1417,1417,1417,0
|
|
20240415,124600,403201808,1417,1417,1417,1417,0
|
|
20240415,124500,403201808,1417,1417,1417,1417,0
|
|
20240415,124400,403201808,1417,1417,1417,1417,0
|
|
20240415,124300,403201808,1417,1417,1417,1417,0
|
|
20240415,124200,403201808,1417,1417,1417,1417,0
|
|
20240415,124100,403201808,1417,1417,1417,1417,0
|
|
20240415,124000,403201808,1417,1412,1417,1412,1484
|
|
20240415,123900,401099459,1413,1413,1413,1413,0
|
|
20240415,123800,401099459,1413,1413,1413,1413,0
|
|
20240415,123700,401099459,1413,1413,1413,1413,0
|
|
20240415,123600,401099459,1413,1413,1413,1413,0
|
|
20240415,123500,401099459,1413,1413,1413,1413,5
|
|
20240415,123400,401092394,1413,1413,1413,1413,0
|
|
20240415,123300,401092394,1413,1413,1413,1413,50
|
|
20240415,123200,401021744,1413,1413,1413,1413,195
|
|
20240415,123100,400746209,1407,1408,1408,1407,1000
|
|
20240415,123000,399338676,1413,1413,1413,1413,0
|
|
20240415,122900,399338676,1413,1413,1413,1413,0
|
|
20240415,122800,399338676,1413,1412,1413,1412,1015
|
|
20240415,122700,397904491,1406,1406,1406,1406,0
|
|
20240415,122600,397904491,1406,1406,1406,1406,0
|
|
20240415,122500,397904491,1406,1406,1406,1406,0
|
|
20240415,122400,397904491,1406,1406,1406,1406,800
|
|
20240415,122300,396779691,1413,1413,1413,1413,266
|
|
20240415,122200,396403833,1413,1413,1413,1413,0
|
|
20240415,122100,396403833,1413,1413,1413,1413,0
|
|
20240415,122000,396403833,1413,1413,1413,1413,3
|
|
20240415,121900,396399594,1413,1414,1414,1413,6
|
|
20240415,121800,396391113,1406,1405,1406,1405,1922
|
|
20240415,121700,393690372,1412,1412,1412,1412,0
|
|
20240415,121600,393690372,1412,1412,1412,1412,2488
|
|
20240415,121500,390177316,1415,1415,1415,1415,0
|
|
20240415,121400,390177316,1415,1415,1415,1415,0
|
|
20240415,121300,390177316,1415,1413,1415,1413,439
|
|
20240415,121200,389556997,1415,1415,1415,1415,1
|
|
20240415,121100,389555582,1417,1417,1417,1417,1
|
|
20240415,121000,389554165,1415,1415,1415,1415,0
|
|
20240415,120900,389554165,1415,1415,1415,1415,0
|
|
20240415,120800,389554165,1415,1415,1415,1415,0
|
|
20240415,120700,389554165,1415,1415,1415,1415,6
|
|
20240415,120600,389545675,1415,1415,1415,1415,0
|
|
20240415,120500,389545675,1415,1415,1415,1415,0
|
|
20240415,120400,389545675,1415,1415,1415,1415,2260
|
|
20240415,120300,386347775,1420,1420,1420,1420,0
|
|
20240415,120200,386347775,1420,1416,1420,1416,174
|
|
20240415,120100,386100755,1416,1416,1416,1416,0
|
|
20240415,120000,386100755,1416,1416,1416,1416,14
|
|
20240415,115900,386080931,1416,1416,1416,1416,0
|
|
20240415,115800,386080931,1416,1416,1416,1416,91
|
|
20240415,115700,385952075,1419,1419,1419,1419,0
|
|
20240415,115600,385952075,1419,1419,1419,1419,0
|
|
20240415,115500,385952075,1419,1419,1419,1419,0
|
|
20240415,115400,385952075,1419,1419,1419,1419,6
|
|
20240415,115300,385943561,1415,1415,1415,1415,0
|
|
20240415,115200,385943561,1415,1415,1415,1415,0
|
|
20240415,115100,385943561,1415,1415,1415,1415,0
|
|
20240415,115000,385943561,1415,1415,1415,1415,0
|
|
20240415,114900,385943561,1415,1415,1415,1415,21
|
|
20240415,114800,385913846,1415,1415,1415,1415,0
|
|
20240415,114700,385913846,1415,1420,1420,1415,576
|
|
20240415,114600,385098776,1420,1420,1420,1420,0
|
|
20240415,114500,385098776,1420,1420,1420,1420,0
|
|
20240415,114400,385098776,1420,1420,1420,1420,0
|
|
20240415,114300,385098776,1420,1420,1420,1420,0
|
|
20240415,114200,385098776,1420,1420,1420,1420,0
|
|
20240415,114100,385098776,1420,1420,1420,1420,200
|
|
20240415,114000,384814776,1420,1420,1420,1420,0
|
|
20240415,113900,384814776,1420,1420,1420,1420,159
|
|
20240415,113800,384588996,1420,1420,1420,1420,0
|
|
20240415,113700,384588996,1420,1420,1420,1420,0
|
|
20240415,113600,384588996,1420,1420,1420,1420,0
|
|
20240415,113500,384588996,1420,1420,1420,1420,2
|
|
20240415,113400,384586156,1420,1420,1420,1420,0
|
|
20240415,113300,384586156,1420,1420,1420,1420,0
|
|
20240415,113200,384586156,1420,1420,1420,1420,35
|
|
20240415,113100,384536456,1420,1420,1420,1420,0
|
|
20240415,113000,384536456,1420,1420,1420,1420,0
|
|
20240415,112900,384536456,1420,1420,1420,1420,3
|
|
20240415,112800,384532196,1412,1412,1412,1412,0
|
|
20240415,112700,384532196,1412,1412,1412,1412,0
|
|
20240415,112600,384532196,1412,1412,1412,1412,0
|
|
20240415,112500,384532196,1412,1412,1412,1412,0
|
|
20240415,112400,384532196,1412,1412,1412,1412,0
|
|
20240415,112300,384532196,1412,1412,1412,1412,0
|
|
20240415,112200,384532196,1412,1413,1413,1412,209
|
|
20240415,112100,384237032,1413,1413,1413,1413,0
|
|
20240415,112000,384237032,1413,1413,1413,1413,0
|
|
20240415,111900,384237032,1413,1412,1413,1412,1300
|
|
20240415,111800,382400427,1412,1412,1412,1412,5
|
|
20240415,111700,382393367,1413,1412,1413,1412,92
|
|
20240415,111600,382263439,1405,1411,1411,1405,3500
|
|
20240415,111500,377340422,1410,1410,1410,1410,0
|
|
20240415,111400,377340422,1410,1410,1410,1410,0
|
|
20240415,111300,377340422,1410,1410,1410,1410,0
|
|
20240415,111200,377340422,1410,1411,1411,1410,2891
|
|
20240415,111100,373263399,1414,1414,1414,1414,400
|
|
20240415,111000,372697799,1414,1414,1414,1414,400
|
|
20240415,110900,372132199,1414,1412,1414,1412,1693
|
|
20240415,110800,369741643,1412,1412,1412,1412,0
|
|
20240415,110700,369741643,1412,1412,1412,1412,0
|
|
20240415,110600,369741643,1412,1414,1414,1412,1000
|
|
20240415,110500,368328410,1426,1426,1426,1426,2
|
|
20240415,110400,368325558,1426,1426,1426,1426,2
|
|
20240415,110300,368322706,1426,1426,1426,1426,0
|
|
20240415,110200,368322706,1426,1426,1426,1426,3
|
|
20240415,110100,368318428,1413,1414,1414,1413,404
|
|
20240415,110000,367747575,1427,1427,1427,1427,0
|
|
20240415,105900,367747575,1427,1427,1427,1427,0
|
|
20240415,105800,367747575,1427,1422,1427,1422,115
|
|
20240415,105700,367583901,1419,1420,1420,1419,275
|
|
20240415,105600,367193416,1421,1422,1422,1421,277
|
|
20240415,105500,366799780,1427,1427,1427,1427,3000
|
|
20240415,105400,362518780,1427,1427,1427,1427,0
|
|
20240415,105300,362518780,1427,1427,1427,1427,0
|
|
20240415,105200,362518780,1427,1427,1427,1427,0
|
|
20240415,105100,362518780,1427,1427,1427,1427,3
|
|
20240415,105000,362514499,1427,1427,1427,1427,0
|
|
20240415,104900,362514499,1427,1427,1427,1427,0
|
|
20240415,104800,362514499,1427,1427,1427,1427,0
|
|
20240415,104700,362514499,1427,1427,1427,1427,111
|
|
20240415,104600,362356102,1427,1427,1427,1427,691
|
|
20240415,104500,361370045,1428,1428,1428,1428,0
|
|
20240415,104400,361370045,1428,1428,1428,1428,0
|
|
20240415,104300,361370045,1428,1428,1428,1428,289
|
|
20240415,104200,360957353,1428,1428,1428,1428,2000
|
|
20240415,104100,358101353,1428,1427,1428,1427,3412
|
|
20240415,104000,353229109,1427,1423,1427,1423,502
|
|
20240415,103900,352512763,1425,1427,1427,1425,410
|
|
20240415,103800,351927697,1428,1428,1428,1428,0
|
|
20240415,103700,351927697,1428,1428,1428,1428,0
|
|
20240415,103600,351927697,1428,1428,1428,1428,0
|
|
20240415,103500,351927697,1428,1428,1428,1428,0
|
|
20240415,103400,351927697,1428,1428,1428,1428,0
|
|
20240415,103300,351927697,1428,1428,1428,1428,103
|
|
20240415,103200,351780613,1420,1416,1420,1416,1727
|
|
20240415,103100,349329677,1414,1407,1416,1407,4851
|
|
20240415,103000,342463289,1414,1414,1414,1414,3200
|
|
20240415,102900,337938489,1414,1414,1414,1414,0
|
|
20240415,102800,337938489,1414,1414,1414,1414,0
|
|
20240415,102700,337938489,1414,1414,1414,1414,0
|
|
20240415,102600,337938489,1414,1414,1414,1414,0
|
|
20240415,102500,337938489,1414,1414,1414,1414,0
|
|
20240415,102400,337938489,1414,1414,1414,1414,0
|
|
20240415,102300,337938489,1414,1408,1414,1408,588
|
|
20240415,102200,337110309,1408,1408,1408,1408,0
|
|
20240415,102100,337110309,1408,1408,1408,1408,13
|
|
20240415,102000,337092005,1410,1400,1410,1400,4300
|
|
20240415,101900,331047246,1400,1398,1400,1398,1605
|
|
20240415,101800,328802176,1393,1393,1393,1393,550
|
|
20240415,101700,328036026,1398,1398,1398,1398,11
|
|
20240415,101600,328020648,1398,1394,1398,1393,1803
|
|
20240415,101500,325508272,1394,1394,1394,1394,46
|
|
20240415,101400,325444148,1393,1398,1398,1393,372
|
|
20240415,101300,324925842,1399,1399,1399,1399,0
|
|
20240415,101200,324925842,1399,1399,1399,1399,1417
|
|
20240415,101100,322943459,1399,1399,1399,1399,500
|
|
20240415,101000,322243959,1399,1399,1399,1399,1395
|
|
20240415,100900,320292354,1399,1399,1400,1399,1306
|
|
20240415,100800,318465258,1399,1399,1399,1399,1
|
|
20240415,100700,318463859,1400,1398,1400,1398,203
|
|
20240415,100600,318180051,1391,1400,1400,1391,5201
|
|
20240415,100500,310943381,1400,1400,1400,1395,1184
|
|
20240415,100400,309285821,1400,1400,1400,1400,4
|
|
20240415,100300,309280221,1400,1400,1400,1400,0
|
|
20240415,100200,309280221,1400,1403,1403,1400,15
|
|
20240415,100100,309259206,1390,1390,1390,1390,0
|
|
20240415,100000,309259206,1390,1391,1391,1390,2000
|
|
20240415,095900,306478706,1390,1396,1396,1390,2252
|
|
20240415,095800,303342363,1406,1393,1406,1392,1608
|
|
20240415,095700,301097582,1393,1404,1407,1393,1262
|
|
20240415,095600,299335735,1396,1407,1407,1396,3004
|
|
20240415,095500,295138566,1407,1398,1407,1397,1005
|
|
20240415,095400,293734387,1399,1404,1404,1399,4173
|
|
20240415,095300,287892836,1410,1410,1410,1410,0
|
|
20240415,095200,287892836,1410,1410,1410,1410,0
|
|
20240415,095100,287892836,1410,1404,1410,1404,246
|
|
20240415,095000,287547296,1398,1398,1398,1398,115
|
|
20240415,094900,287386526,1398,1400,1400,1398,1024
|
|
20240415,094800,285954581,1400,1400,1407,1400,5501
|
|
20240415,094700,278253174,1400,1406,1413,1400,15002
|
|
20240415,094600,257236194,1417,1417,1417,1417,0
|
|
20240415,094500,257236194,1417,1417,1417,1417,0
|
|
20240415,094400,257236194,1417,1406,1417,1406,6
|
|
20240415,094300,257227725,1406,1406,1406,1406,500
|
|
20240415,094200,256524725,1417,1417,1417,1417,19
|
|
20240415,094100,256497802,1406,1418,1419,1406,1100
|
|
20240415,094000,254949093,1418,1412,1418,1405,12074
|
|
20240415,093900,237959433,1412,1412,1412,1412,0
|
|
20240415,093800,237959433,1412,1415,1415,1412,2502
|
|
20240415,093700,234424858,1415,1420,1420,1412,2513
|
|
20240415,093600,230865623,1425,1425,1425,1425,2373
|
|
20240415,093500,227484098,1425,1424,1425,1423,5204
|
|
20240415,093400,220074587,1414,1414,1414,1414,500
|
|
20240415,093300,219367587,1414,1425,1425,1414,3272
|
|
20240415,093200,214739153,1425,1427,1427,1424,286
|
|
20240415,093100,214331874,1427,1427,1427,1427,1
|
|
20240415,093000,214330447,1412,1430,1430,1412,11278
|
|
20240415,092900,198366235,1431,1431,1431,1431,0
|
|
20240415,092800,198366235,1431,1431,1431,1431,18
|
|
20240415,092700,198340477,1431,1430,1431,1430,2499
|
|
20240415,092600,194765408,1431,1431,1431,1431,0
|
|
20240415,092500,194765408,1431,1422,1431,1422,3028
|
|
20240415,092400,190454457,1422,1422,1422,1422,14
|
|
20240415,092300,190434549,1422,1422,1422,1422,0
|
|
20240415,092200,190434549,1422,1422,1422,1422,2120
|
|
20240415,092100,187419909,1417,1417,1417,1417,587
|
|
20240415,092000,186588130,1422,1415,1423,1415,1045
|
|
20240415,091900,185108276,1418,1420,1420,1418,573
|
|
20240415,091800,184295286,1420,1418,1420,1418,61
|
|
20240415,091700,184208668,1421,1418,1423,1418,1641
|
|
20240415,091600,181881690,1418,1418,1418,1418,981
|
|
20240415,091500,180490632,1418,1423,1423,1418,3036
|
|
20240415,091400,176176336,1423,1433,1433,1423,334
|
|
20240415,091300,175701024,1428,1428,1433,1428,214
|
|
20240415,091200,175395357,1428,1424,1428,1424,1910
|
|
20240415,091100,172667881,1428,1428,1428,1425,12727
|
|
20240415,091000,154505292,1428,1428,1428,1428,43
|
|
20240415,090900,154443888,1446,1446,1446,1446,0
|
|
20240415,090800,154443888,1446,1450,1450,1427,1643
|
|
20240415,090700,152096550,1451,1451,1451,1451,0
|
|
20240415,090600,152096550,1451,1451,1451,1451,1
|
|
20240415,090500,152095099,1429,1439,1458,1427,17648
|
|
20240415,090400,126754279,1428,1439,1440,1420,4346
|
|
20240415,090300,120558269,1439,1448,1448,1429,1748
|
|
20240415,090200,118038044,1448,1448,1455,1448,1763
|
|
20240415,090100,115485192,1449,1452,1452,1449,2203
|
|
20240415,090000,112289712,1466,1448,1467,1448,77548
|