597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185400,317728525,1381,1381,1381,1381,8819
|
|
20240419,185300,317728525,1381,1381,1381,1381,0
|
|
20240419,185200,317728525,1381,1381,1381,1381,0
|
|
20240419,185100,317728525,1381,1381,1381,1381,0
|
|
20240419,185000,317728525,1381,1381,1381,1381,0
|
|
20240419,184900,317728525,1381,1381,1381,1381,0
|
|
20240419,184800,317728525,1381,1381,1381,1381,0
|
|
20240419,184700,317728525,1381,1381,1381,1381,0
|
|
20240419,184600,317728525,1381,1381,1381,1381,0
|
|
20240419,184500,317728525,1381,1381,1381,1381,0
|
|
20240419,184400,317728525,1381,1381,1381,1381,0
|
|
20240419,184300,317728525,1381,1381,1381,1381,0
|
|
20240419,184200,317728525,1381,1381,1381,1381,0
|
|
20240419,184100,317728525,1381,1381,1381,1381,0
|
|
20240419,184000,317728525,1381,1381,1381,1381,0
|
|
20240419,183900,317728525,1381,1381,1381,1381,0
|
|
20240419,183800,317728525,1381,1381,1381,1381,0
|
|
20240419,183700,317728525,1381,1381,1381,1381,0
|
|
20240419,183600,317728525,1381,1381,1381,1381,0
|
|
20240419,183500,317728525,1381,1381,1381,1381,0
|
|
20240419,183400,317728525,1381,1381,1381,1381,0
|
|
20240419,183300,317728525,1381,1381,1381,1381,0
|
|
20240419,183200,317728525,1381,1381,1381,1381,0
|
|
20240419,183100,317728525,1381,1381,1381,1381,0
|
|
20240419,183000,317728525,1381,1381,1381,1381,0
|
|
20240419,182900,317728525,1381,1381,1381,1381,0
|
|
20240419,182800,317728525,1381,1381,1381,1381,0
|
|
20240419,182700,317728525,1381,1381,1381,1381,0
|
|
20240419,182600,317728525,1381,1381,1381,1381,0
|
|
20240419,182500,317728525,1381,1381,1381,1381,0
|
|
20240419,182400,317728525,1381,1381,1381,1381,8819
|
|
20240419,182300,317728525,1381,1381,1381,1381,0
|
|
20240419,182200,317728525,1381,1381,1381,1381,0
|
|
20240419,182100,317728525,1381,1381,1381,1381,0
|
|
20240419,182000,317728525,1381,1381,1381,1381,0
|
|
20240419,181900,317728525,1381,1381,1381,1381,0
|
|
20240419,181800,317728525,1381,1381,1381,1381,0
|
|
20240419,181700,317728525,1381,1381,1381,1381,0
|
|
20240419,181600,317728525,1381,1381,1381,1381,0
|
|
20240419,181500,317728525,1381,1381,1381,1381,0
|
|
20240419,181400,317728525,1381,1381,1381,1381,0
|
|
20240419,181300,317728525,1381,1381,1381,1381,0
|
|
20240419,181200,317728525,1381,1381,1381,1381,0
|
|
20240419,181100,317728525,1381,1381,1381,1381,0
|
|
20240419,181000,317728525,1381,1381,1381,1381,0
|
|
20240419,180900,317728525,1381,1381,1381,1381,0
|
|
20240419,180800,317728525,1381,1381,1381,1381,0
|
|
20240419,180700,317728525,1381,1381,1381,1381,0
|
|
20240419,180600,317728525,1381,1381,1381,1381,0
|
|
20240419,180500,317728525,1381,1381,1381,1381,0
|
|
20240419,180400,317728525,1381,1381,1381,1381,0
|
|
20240419,180300,317728525,1381,1381,1381,1381,0
|
|
20240419,180200,317728525,1381,1381,1381,1381,0
|
|
20240419,180100,317728525,1381,1381,1381,1381,0
|
|
20240419,180000,317728525,1381,1381,1381,1381,0
|
|
20240419,175900,317728525,1381,1381,1381,1381,0
|
|
20240419,175800,317728525,1381,1381,1381,1381,0
|
|
20240419,175700,317728525,1381,1381,1381,1381,0
|
|
20240419,175600,317728525,1381,1381,1381,1381,0
|
|
20240419,175500,317728525,1381,1381,1381,1381,0
|
|
20240419,175400,317728525,1381,1381,1381,1381,8819
|
|
20240419,175300,317728525,1381,1381,1381,1381,0
|
|
20240419,175200,317728525,1381,1381,1381,1381,0
|
|
20240419,175100,317728525,1381,1381,1381,1381,0
|
|
20240419,175000,317728525,1381,1381,1381,1381,0
|
|
20240419,174900,317728525,1381,1381,1381,1381,0
|
|
20240419,174800,317728525,1381,1381,1381,1381,0
|
|
20240419,174700,317728525,1381,1381,1381,1381,0
|
|
20240419,174600,317728525,1381,1381,1381,1381,0
|
|
20240419,174500,317728525,1381,1381,1381,1381,0
|
|
20240419,174400,317728525,1381,1381,1381,1381,0
|
|
20240419,174300,317728525,1381,1381,1381,1381,0
|
|
20240419,174200,317728525,1381,1381,1381,1381,0
|
|
20240419,174100,317728525,1381,1381,1381,1381,0
|
|
20240419,174000,317728525,1381,1381,1381,1381,0
|
|
20240419,173900,317728525,1381,1381,1381,1381,0
|
|
20240419,173800,317728525,1381,1381,1381,1381,0
|
|
20240419,173700,317728525,1381,1381,1381,1381,0
|
|
20240419,173600,317728525,1381,1381,1381,1381,0
|
|
20240419,173500,317728525,1381,1381,1381,1381,0
|
|
20240419,173400,317728525,1381,1381,1381,1381,0
|
|
20240419,173300,317728525,1381,1381,1381,1381,0
|
|
20240419,173200,317728525,1381,1381,1381,1381,0
|
|
20240419,173100,317728525,1381,1381,1381,1381,0
|
|
20240419,173000,317728525,1381,1381,1381,1381,0
|
|
20240419,172900,317728525,1381,1381,1381,1381,0
|
|
20240419,172800,317728525,1381,1381,1381,1381,0
|
|
20240419,172700,317728525,1381,1381,1381,1381,0
|
|
20240419,172600,317728525,1381,1381,1381,1381,0
|
|
20240419,172500,317728525,1381,1381,1381,1381,0
|
|
20240419,172400,317728525,1381,1381,1381,1381,8819
|
|
20240419,172300,317728525,1381,1381,1381,1381,0
|
|
20240419,172200,317728525,1381,1381,1381,1381,0
|
|
20240419,172100,317728525,1381,1381,1381,1381,0
|
|
20240419,172000,317728525,1381,1381,1381,1381,0
|
|
20240419,171900,317728525,1381,1381,1381,1381,0
|
|
20240419,171800,317728525,1381,1381,1381,1381,0
|
|
20240419,171700,317728525,1381,1381,1381,1381,0
|
|
20240419,171600,317728525,1381,1381,1381,1381,0
|
|
20240419,171500,317728525,1381,1381,1381,1381,0
|
|
20240419,171400,317728525,1381,1381,1381,1381,0
|
|
20240419,171300,317728525,1381,1381,1381,1381,0
|
|
20240419,171200,317728525,1381,1381,1381,1381,0
|
|
20240419,171100,317728525,1381,1381,1381,1381,0
|
|
20240419,171000,317728525,1381,1381,1381,1381,0
|
|
20240419,170900,317728525,1381,1381,1381,1381,0
|
|
20240419,170800,317728525,1381,1381,1381,1381,0
|
|
20240419,170700,317728525,1381,1381,1381,1381,0
|
|
20240419,170600,317728525,1381,1381,1381,1381,0
|
|
20240419,170500,317728525,1381,1381,1381,1381,0
|
|
20240419,170400,317728525,1381,1381,1381,1381,0
|
|
20240419,170300,317728525,1381,1381,1381,1381,0
|
|
20240419,170200,317728525,1381,1381,1381,1381,0
|
|
20240419,170100,317728525,1381,1381,1381,1381,0
|
|
20240419,170000,317728525,1381,1381,1381,1381,0
|
|
20240419,165900,317728525,1381,1381,1381,1381,0
|
|
20240419,165800,317728525,1381,1381,1381,1381,0
|
|
20240419,165700,317728525,1381,1381,1381,1381,0
|
|
20240419,165600,317728525,1381,1381,1381,1381,0
|
|
20240419,165500,317728525,1381,1381,1381,1381,0
|
|
20240419,165400,317728525,1381,1381,1381,1381,8819
|
|
20240419,165300,317728525,1381,1381,1381,1381,0
|
|
20240419,165200,317728525,1381,1381,1381,1381,0
|
|
20240419,165100,317728525,1381,1381,1381,1381,0
|
|
20240419,165000,317728525,1381,1381,1381,1381,0
|
|
20240419,164900,317728525,1381,1381,1381,1381,0
|
|
20240419,164800,317728525,1381,1381,1381,1381,0
|
|
20240419,164700,317728525,1381,1381,1381,1381,0
|
|
20240419,164600,317728525,1381,1381,1381,1381,0
|
|
20240419,164500,317728525,1381,1381,1381,1381,0
|
|
20240419,164400,317728525,1381,1381,1381,1381,0
|
|
20240419,164300,317728525,1381,1381,1381,1381,0
|
|
20240419,164200,317728525,1381,1381,1381,1381,0
|
|
20240419,164100,317728525,1381,1381,1381,1381,0
|
|
20240419,164000,317728525,1381,1381,1381,1381,0
|
|
20240419,163900,317728525,1381,1381,1381,1381,0
|
|
20240419,163800,317728525,1381,1381,1381,1381,0
|
|
20240419,163700,317728525,1381,1381,1381,1381,0
|
|
20240419,163600,317728525,1381,1381,1381,1381,0
|
|
20240419,163500,317728525,1381,1381,1381,1381,0
|
|
20240419,163400,317728525,1381,1381,1381,1381,0
|
|
20240419,163300,317728525,1381,1381,1381,1381,0
|
|
20240419,163200,317728525,1381,1381,1381,1381,0
|
|
20240419,163100,317728525,1381,1381,1381,1381,0
|
|
20240419,163000,317728525,1381,1381,1381,1381,0
|
|
20240419,162900,317728525,1381,1381,1381,1381,0
|
|
20240419,162800,317728525,1381,1381,1381,1381,0
|
|
20240419,162700,317728525,1381,1381,1381,1381,0
|
|
20240419,162600,317728525,1381,1381,1381,1381,0
|
|
20240419,162500,317728525,1381,1381,1381,1381,0
|
|
20240419,162400,317728525,1381,1381,1381,1381,8819
|
|
20240419,162300,317728525,1381,1381,1381,1381,0
|
|
20240419,162200,317728525,1381,1381,1381,1381,0
|
|
20240419,162100,317728525,1381,1381,1381,1381,0
|
|
20240419,162000,317728525,1381,1381,1381,1381,0
|
|
20240419,161900,317728525,1381,1381,1381,1381,0
|
|
20240419,161800,317728525,1381,1381,1381,1381,0
|
|
20240419,161700,317728525,1381,1381,1381,1381,0
|
|
20240419,161600,317728525,1381,1381,1381,1381,0
|
|
20240419,161500,317728525,1381,1381,1381,1381,0
|
|
20240419,161400,317728525,1381,1381,1381,1381,0
|
|
20240419,161300,317728525,1381,1381,1381,1381,0
|
|
20240419,161200,317728525,1381,1381,1381,1381,0
|
|
20240419,161100,317728525,1381,1381,1381,1381,0
|
|
20240419,161000,317728525,1381,1381,1381,1381,0
|
|
20240419,160900,317728525,1381,1381,1381,1381,0
|
|
20240419,160800,317728525,1381,1381,1381,1381,0
|
|
20240419,160700,317728525,1381,1381,1381,1381,0
|
|
20240419,160600,317728525,1381,1381,1381,1381,0
|
|
20240419,160500,317728525,1381,1381,1381,1381,0
|
|
20240419,160400,317728525,1381,1381,1381,1381,0
|
|
20240419,160300,317728525,1381,1381,1381,1381,0
|
|
20240419,160200,317728525,1381,1381,1381,1381,0
|
|
20240419,160100,317728525,1381,1381,1381,1381,0
|
|
20240419,160000,317728525,1381,1381,1381,1381,0
|
|
20240419,155900,317728525,1381,1381,1381,1381,0
|
|
20240419,155800,317728525,1381,1381,1381,1381,0
|
|
20240419,155700,317728525,1381,1381,1381,1381,0
|
|
20240419,155600,317728525,1381,1381,1381,1381,0
|
|
20240419,155500,317728525,1381,1381,1381,1381,0
|
|
20240419,155400,317728525,1381,1381,1381,1381,8819
|
|
20240419,155300,317728525,1381,1381,1381,1381,0
|
|
20240419,155200,317728525,1381,1381,1381,1381,0
|
|
20240419,155100,317728525,1381,1381,1381,1381,0
|
|
20240419,155000,317728525,1381,1381,1381,1381,0
|
|
20240419,154900,317728525,1381,1381,1381,1381,0
|
|
20240419,154800,317728525,1381,1381,1381,1381,0
|
|
20240419,154700,317728525,1381,1381,1381,1381,0
|
|
20240419,154600,317728525,1381,1381,1381,1381,0
|
|
20240419,154500,317728525,1381,1381,1381,1381,0
|
|
20240419,154400,317728525,1381,1381,1381,1381,0
|
|
20240419,154300,317728525,1381,1381,1381,1381,0
|
|
20240419,154200,317728525,1381,1381,1381,1381,0
|
|
20240419,154100,317728525,1381,1381,1381,1381,0
|
|
20240419,154000,317728525,1381,1381,1381,1381,0
|
|
20240419,153900,317728525,1381,1381,1381,1381,0
|
|
20240419,153800,317728525,1381,1381,1381,1381,0
|
|
20240419,153700,317728525,1381,1381,1381,1381,0
|
|
20240419,153600,317728525,1381,1381,1381,1381,0
|
|
20240419,153500,317728525,1381,1381,1381,1381,0
|
|
20240419,153400,317728525,1381,1381,1381,1381,0
|
|
20240419,153300,317728525,1381,1381,1381,1381,0
|
|
20240419,153200,317728525,1381,1381,1381,1381,0
|
|
20240419,153100,317728525,1381,1381,1381,1381,0
|
|
20240419,153000,317728525,1381,1381,1381,1381,8819
|
|
20240419,152900,305549486,1395,1395,1395,1395,0
|
|
20240419,152800,305549486,1395,1395,1395,1395,0
|
|
20240419,152700,305549486,1395,1395,1395,1395,0
|
|
20240419,152600,305549486,1395,1395,1395,1395,0
|
|
20240419,152500,305549486,1395,1395,1395,1395,0
|
|
20240419,152400,305549486,1395,1395,1395,1395,0
|
|
20240419,152300,305549486,1395,1395,1395,1395,0
|
|
20240419,152200,305549486,1395,1395,1395,1395,0
|
|
20240419,152100,305549486,1395,1395,1395,1395,0
|
|
20240419,152000,305549486,1395,1395,1395,1395,0
|
|
20240419,151900,305549486,1395,1394,1395,1385,5878
|
|
20240419,151800,297395450,1397,1397,1397,1397,0
|
|
20240419,151700,297395450,1397,1388,1397,1388,5
|
|
20240419,151600,297388475,1403,1403,1403,1403,0
|
|
20240419,151500,297388475,1403,1403,1403,1403,0
|
|
20240419,151400,297388475,1403,1403,1403,1403,0
|
|
20240419,151300,297388475,1403,1387,1403,1387,2028
|
|
20240419,151200,294565849,1387,1387,1387,1386,1560
|
|
20240419,151100,292402402,1387,1386,1387,1386,2626
|
|
20240419,151000,288762763,1386,1387,1387,1386,153
|
|
20240419,150900,288550555,1387,1387,1387,1385,764
|
|
20240419,150800,287490889,1384,1384,1384,1384,0
|
|
20240419,150700,287490889,1384,1387,1387,1384,870
|
|
20240419,150600,286286699,1387,1387,1387,1387,23
|
|
20240419,150500,286254798,1387,1387,1387,1387,14
|
|
20240419,150400,286235380,1387,1387,1387,1387,2
|
|
20240419,150300,286232606,1387,1386,1387,1384,1542
|
|
20240419,150200,284095767,1386,1382,1387,1381,2224
|
|
20240419,150100,281022167,1383,1383,1383,1382,254
|
|
20240419,150000,280671124,1382,1387,1387,1382,1237
|
|
20240419,145900,278960820,1387,1387,1387,1387,0
|
|
20240419,145800,278960820,1387,1384,1387,1383,434
|
|
20240419,145700,278360365,1387,1387,1387,1387,2
|
|
20240419,145600,278357591,1387,1387,1387,1387,0
|
|
20240419,145500,278357591,1387,1387,1387,1387,0
|
|
20240419,145400,278357591,1387,1387,1387,1387,2
|
|
20240419,145300,278354817,1384,1383,1384,1383,1902
|
|
20240419,145200,275722989,1384,1384,1384,1384,1563
|
|
20240419,145100,273559797,1385,1385,1385,1385,0
|
|
20240419,145000,273559797,1385,1384,1385,1384,819
|
|
20240419,144900,272425782,1384,1385,1385,1384,203
|
|
20240419,144800,272144827,1383,1385,1385,1383,2831
|
|
20240419,144700,268224899,1386,1385,1386,1385,70
|
|
20240419,144600,268127946,1385,1385,1385,1385,871
|
|
20240419,144500,266921611,1386,1386,1386,1386,1
|
|
20240419,144400,266920225,1383,1383,1383,1383,1450
|
|
20240419,144300,264914875,1382,1388,1388,1382,450
|
|
20240419,144200,264292866,1382,1390,1390,1381,1580
|
|
20240419,144100,262107395,1389,1391,1391,1389,3386
|
|
20240419,144000,257400114,1391,1394,1394,1391,794
|
|
20240419,143900,256294519,1395,1396,1396,1395,217
|
|
20240419,143800,255991704,1396,1396,1396,1396,0
|
|
20240419,143700,255991704,1396,1397,1397,1396,23
|
|
20240419,143600,255959585,1398,1397,1398,1397,111
|
|
20240419,143500,255804507,1397,1405,1405,1397,20096
|
|
20240419,143400,227666051,1402,1402,1402,1402,395
|
|
20240419,143300,227112261,1402,1404,1404,1402,6
|
|
20240419,143200,227103841,1404,1404,1404,1404,381
|
|
20240419,143100,226568917,1404,1404,1404,1404,90
|
|
20240419,143000,226442557,1405,1405,1405,1405,20
|
|
20240419,142900,226414457,1408,1408,1408,1408,0
|
|
20240419,142800,226414457,1408,1408,1408,1408,457
|
|
20240419,142700,225771001,1408,1408,1408,1408,0
|
|
20240419,142600,225771001,1408,1413,1413,1402,15730
|
|
20240419,142500,203670171,1423,1423,1423,1423,0
|
|
20240419,142400,203670171,1423,1423,1423,1423,0
|
|
20240419,142300,203670171,1423,1423,1423,1423,0
|
|
20240419,142200,203670171,1423,1423,1423,1423,0
|
|
20240419,142100,203670171,1423,1423,1423,1423,0
|
|
20240419,142000,203670171,1423,1423,1423,1423,1
|
|
20240419,141900,203668748,1412,1412,1412,1412,0
|
|
20240419,141800,203668748,1412,1412,1412,1412,0
|
|
20240419,141700,203668748,1412,1423,1423,1412,526
|
|
20240419,141600,202926003,1425,1425,1425,1425,0
|
|
20240419,141500,202926003,1425,1425,1425,1425,0
|
|
20240419,141400,202926003,1425,1425,1425,1425,0
|
|
20240419,141300,202926003,1425,1425,1425,1425,0
|
|
20240419,141200,202926003,1425,1425,1425,1425,0
|
|
20240419,141100,202926003,1425,1417,1425,1417,150
|
|
20240419,141000,202713293,1411,1419,1419,1411,3248
|
|
20240419,140900,198128269,1425,1425,1425,1425,10000
|
|
20240419,140800,183878269,1426,1426,1426,1426,0
|
|
20240419,140700,183878269,1426,1426,1426,1426,0
|
|
20240419,140600,183878269,1426,1426,1426,1426,0
|
|
20240419,140500,183878269,1426,1426,1426,1426,0
|
|
20240419,140400,183878269,1426,1426,1426,1426,0
|
|
20240419,140300,183878269,1426,1426,1426,1426,10
|
|
20240419,140200,183864009,1419,1419,1419,1419,0
|
|
20240419,140100,183864009,1419,1419,1419,1419,0
|
|
20240419,140000,183864009,1419,1419,1419,1419,0
|
|
20240419,135900,183864009,1419,1419,1419,1419,410
|
|
20240419,135800,183282219,1419,1419,1419,1419,588
|
|
20240419,135700,182447847,1427,1427,1427,1427,0
|
|
20240419,135600,182447847,1427,1427,1427,1427,0
|
|
20240419,135500,182447847,1427,1427,1427,1427,0
|
|
20240419,135400,182447847,1427,1427,1427,1427,0
|
|
20240419,135300,182447847,1427,1427,1427,1427,0
|
|
20240419,135200,182447847,1427,1427,1427,1427,0
|
|
20240419,135100,182447847,1427,1425,1427,1425,522
|
|
20240419,135000,181703993,1425,1425,1425,1425,0
|
|
20240419,134900,181703993,1425,1425,1425,1425,0
|
|
20240419,134800,181703993,1425,1425,1425,1425,2
|
|
20240419,134700,181701143,1424,1424,1424,1424,0
|
|
20240419,134600,181701143,1424,1424,1424,1424,0
|
|
20240419,134500,181701143,1424,1424,1424,1424,20
|
|
20240419,134400,181672663,1425,1425,1425,1425,0
|
|
20240419,134300,181672663,1425,1425,1425,1425,5
|
|
20240419,134200,181665538,1427,1427,1427,1427,4
|
|
20240419,134100,181659830,1427,1427,1427,1427,0
|
|
20240419,134000,181659830,1427,1427,1427,1427,0
|
|
20240419,133900,181659830,1427,1427,1427,1427,0
|
|
20240419,133800,181659830,1427,1427,1427,1427,1
|
|
20240419,133700,181658403,1420,1427,1427,1420,2120
|
|
20240419,133600,178647793,1427,1427,1427,1427,10
|
|
20240419,133500,178633523,1428,1428,1428,1428,22
|
|
20240419,133400,178602107,1430,1430,1430,1430,0
|
|
20240419,133300,178602107,1430,1430,1430,1430,0
|
|
20240419,133200,178602107,1430,1430,1430,1430,0
|
|
20240419,133100,178602107,1430,1430,1430,1430,3
|
|
20240419,133000,178597817,1430,1430,1430,1430,0
|
|
20240419,132900,178597817,1430,1430,1430,1430,0
|
|
20240419,132800,178597817,1430,1430,1430,1430,0
|
|
20240419,132700,178597817,1430,1430,1430,1430,0
|
|
20240419,132600,178597817,1430,1430,1430,1430,0
|
|
20240419,132500,178597817,1430,1430,1430,1430,0
|
|
20240419,132400,178597817,1430,1430,1430,1430,0
|
|
20240419,132300,178597817,1430,1430,1430,1430,0
|
|
20240419,132200,178597817,1430,1430,1430,1430,1
|
|
20240419,132100,178596387,1426,1426,1426,1426,0
|
|
20240419,132000,178596387,1426,1426,1426,1426,0
|
|
20240419,131900,178596387,1426,1426,1426,1426,0
|
|
20240419,131800,178596387,1426,1426,1426,1426,3260
|
|
20240419,131700,173947627,1429,1426,1429,1426,7742
|
|
20240419,131600,162907529,1426,1427,1427,1426,102
|
|
20240419,131500,162762049,1431,1431,1431,1431,0
|
|
20240419,131400,162762049,1431,1431,1431,1431,0
|
|
20240419,131300,162762049,1431,1431,1431,1431,0
|
|
20240419,131200,162762049,1431,1431,1431,1431,0
|
|
20240419,131100,162762049,1431,1431,1431,1431,0
|
|
20240419,131000,162762049,1431,1431,1431,1431,0
|
|
20240419,130900,162762049,1431,1431,1431,1431,76
|
|
20240419,130800,162653293,1430,1430,1430,1430,0
|
|
20240419,130700,162653293,1430,1430,1430,1430,0
|
|
20240419,130600,162653293,1430,1422,1430,1422,505
|
|
20240419,130500,161933511,1422,1422,1422,1422,0
|
|
20240419,130400,161933511,1422,1421,1422,1421,4
|
|
20240419,130300,161927825,1419,1419,1419,1419,422
|
|
20240419,130200,161329007,1419,1419,1419,1419,35
|
|
20240419,130100,161279342,1419,1419,1419,1419,0
|
|
20240419,130000,161279342,1419,1418,1419,1418,220
|
|
20240419,125900,160967362,1417,1417,1417,1417,760
|
|
20240419,125800,159890442,1417,1417,1417,1417,0
|
|
20240419,125700,159890442,1417,1417,1417,1417,0
|
|
20240419,125600,159890442,1417,1417,1417,1417,0
|
|
20240419,125500,159890442,1417,1417,1417,1417,0
|
|
20240419,125400,159890442,1417,1417,1417,1417,0
|
|
20240419,125300,159890442,1417,1417,1417,1417,0
|
|
20240419,125200,159890442,1417,1417,1417,1417,0
|
|
20240419,125100,159890442,1417,1417,1417,1417,100
|
|
20240419,125000,159748742,1417,1417,1417,1417,0
|
|
20240419,124900,159748742,1417,1417,1417,1417,0
|
|
20240419,124800,159748742,1417,1417,1417,1417,2002
|
|
20240419,124700,156911908,1417,1417,1417,1417,0
|
|
20240419,124600,156911908,1417,1417,1417,1417,0
|
|
20240419,124500,156911908,1417,1417,1417,1417,0
|
|
20240419,124400,156911908,1417,1417,1417,1417,1
|
|
20240419,124300,156910491,1408,1408,1408,1408,0
|
|
20240419,124200,156910491,1408,1408,1408,1408,0
|
|
20240419,124100,156910491,1408,1408,1408,1408,0
|
|
20240419,124000,156910491,1408,1408,1408,1408,0
|
|
20240419,123900,156910491,1408,1408,1408,1408,0
|
|
20240419,123800,156910491,1408,1408,1408,1408,27
|
|
20240419,123700,156872475,1408,1408,1408,1408,0
|
|
20240419,123600,156872475,1408,1408,1408,1408,0
|
|
20240419,123500,156872475,1408,1417,1417,1404,503
|
|
20240419,123400,156165271,1408,1408,1408,1408,0
|
|
20240419,123300,156165271,1408,1408,1408,1408,0
|
|
20240419,123200,156165271,1408,1408,1408,1408,107
|
|
20240419,123100,156014615,1408,1408,1408,1408,62
|
|
20240419,123000,155927319,1418,1418,1418,1418,0
|
|
20240419,122900,155927319,1418,1418,1418,1418,0
|
|
20240419,122800,155927319,1418,1418,1418,1418,0
|
|
20240419,122700,155927319,1418,1418,1418,1418,0
|
|
20240419,122600,155927319,1418,1418,1418,1418,346
|
|
20240419,122500,155436691,1418,1418,1418,1418,1
|
|
20240419,122400,155435273,1407,1407,1407,1407,0
|
|
20240419,122300,155435273,1407,1407,1407,1407,1
|
|
20240419,122200,155433866,1418,1418,1418,1418,0
|
|
20240419,122100,155433866,1418,1418,1418,1418,0
|
|
20240419,122000,155433866,1418,1418,1418,1418,0
|
|
20240419,121900,155433866,1418,1418,1418,1418,0
|
|
20240419,121800,155433866,1418,1418,1418,1418,22
|
|
20240419,121700,155402670,1418,1418,1418,1418,0
|
|
20240419,121600,155402670,1418,1418,1418,1418,0
|
|
20240419,121500,155402670,1418,1418,1418,1418,300
|
|
20240419,121400,154977270,1419,1419,1419,1419,0
|
|
20240419,121300,154977270,1419,1419,1419,1419,0
|
|
20240419,121200,154977270,1419,1419,1419,1419,0
|
|
20240419,121100,154977270,1419,1419,1419,1419,0
|
|
20240419,121000,154977270,1419,1419,1419,1419,0
|
|
20240419,120900,154977270,1419,1419,1419,1419,200
|
|
20240419,120800,154693470,1418,1418,1418,1418,0
|
|
20240419,120700,154693470,1418,1418,1418,1418,0
|
|
20240419,120600,154693470,1418,1418,1418,1418,1
|
|
20240419,120500,154692052,1400,1410,1410,1400,16090
|
|
20240419,120400,132162339,1420,1420,1420,1420,1
|
|
20240419,120300,132160919,1412,1412,1412,1412,9076
|
|
20240419,120200,119345607,1412,1412,1412,1412,9334
|
|
20240419,120100,106165999,1410,1410,1410,1410,0
|
|
20240419,120000,106165999,1410,1410,1410,1410,500
|
|
20240419,115900,105460999,1410,1410,1410,1410,17
|
|
20240419,115800,105437029,1410,1410,1410,1410,2129
|
|
20240419,115700,102435139,1410,1410,1410,1410,0
|
|
20240419,115600,102435139,1410,1410,1410,1410,0
|
|
20240419,115500,102435139,1410,1410,1410,1410,422
|
|
20240419,115400,101840119,1410,1411,1411,1410,399
|
|
20240419,115300,101277465,1412,1412,1412,1412,66
|
|
20240419,115200,101184273,1411,1411,1411,1411,0
|
|
20240419,115100,101184273,1411,1411,1411,1411,20
|
|
20240419,115000,101156053,1421,1421,1421,1421,0
|
|
20240419,114900,101156053,1421,1421,1421,1421,522
|
|
20240419,114800,100414291,1420,1420,1420,1420,0
|
|
20240419,114700,100414291,1420,1420,1420,1420,147
|
|
20240419,114600,100205551,1420,1420,1420,1420,0
|
|
20240419,114500,100205551,1420,1420,1420,1420,0
|
|
20240419,114400,100205551,1420,1420,1420,1420,0
|
|
20240419,114300,100205551,1420,1421,1421,1420,6196
|
|
20240419,114200,91407175,1422,1422,1422,1422,0
|
|
20240419,114100,91407175,1422,1422,1422,1422,1
|
|
20240419,114000,91405753,1422,1422,1422,1422,10
|
|
20240419,113900,91391533,1422,1422,1422,1422,0
|
|
20240419,113800,91391533,1422,1422,1422,1422,6
|
|
20240419,113700,91383001,1422,1422,1422,1422,0
|
|
20240419,113600,91383001,1422,1422,1422,1422,10
|
|
20240419,113500,91368781,1422,1422,1422,1422,12
|
|
20240419,113400,91351717,1421,1421,1421,1421,0
|
|
20240419,113300,91351717,1421,1425,1425,1420,1515
|
|
20240419,113200,89200411,1420,1421,1421,1420,4000
|
|
20240419,113100,83519117,1421,1422,1422,1421,4000
|
|
20240419,113000,77832066,1428,1428,1428,1428,0
|
|
20240419,112900,77832066,1428,1428,1428,1428,0
|
|
20240419,112800,77832066,1428,1428,1428,1428,0
|
|
20240419,112700,77832066,1428,1428,1428,1428,10
|
|
20240419,112600,77817786,1428,1428,1428,1428,1
|
|
20240419,112500,77816358,1428,1428,1428,1428,150
|
|
20240419,112400,77602158,1428,1428,1428,1428,1
|
|
20240419,112300,77600730,1428,1428,1428,1428,0
|
|
20240419,112200,77600730,1428,1422,1428,1422,320
|
|
20240419,112100,77145570,1429,1429,1429,1429,3
|
|
20240419,112000,77141283,1422,1425,1425,1422,3654
|
|
20240419,111900,71942412,1429,1429,1429,1429,0
|
|
20240419,111800,71942412,1429,1429,1429,1429,10
|
|
20240419,111700,71928122,1430,1430,1430,1430,0
|
|
20240419,111600,71928122,1430,1430,1430,1430,0
|
|
20240419,111500,71928122,1430,1430,1430,1430,0
|
|
20240419,111400,71928122,1430,1430,1430,1430,3
|
|
20240419,111300,71923832,1430,1430,1430,1430,100
|
|
20240419,111200,71780832,1430,1430,1430,1430,0
|
|
20240419,111100,71780832,1430,1430,1430,1430,75
|
|
20240419,111000,71673582,1430,1430,1430,1430,500
|
|
20240419,110900,70958582,1430,1430,1430,1430,36
|
|
20240419,110800,70907102,1430,1430,1430,1430,0
|
|
20240419,110700,70907102,1430,1430,1430,1430,0
|
|
20240419,110600,70907102,1430,1430,1430,1430,1
|
|
20240419,110500,70905672,1431,1431,1431,1431,0
|
|
20240419,110400,70905672,1431,1431,1431,1431,309
|
|
20240419,110300,70463493,1431,1431,1431,1431,0
|
|
20240419,110200,70463493,1431,1431,1431,1431,2158
|
|
20240419,110100,67375395,1431,1431,1431,1431,16
|
|
20240419,110000,67352499,1431,1430,1431,1430,385
|
|
20240419,105900,66801662,1430,1430,1430,1430,0
|
|
20240419,105800,66801662,1430,1430,1430,1430,1449
|
|
20240419,105700,64729592,1424,1424,1424,1424,371
|
|
20240419,105600,64201288,1430,1430,1430,1430,0
|
|
20240419,105500,64201288,1430,1430,1430,1430,7
|
|
20240419,105400,64191278,1431,1431,1431,1431,0
|
|
20240419,105300,64191278,1431,1431,1431,1431,1
|
|
20240419,105200,64189847,1429,1429,1429,1429,923
|
|
20240419,105100,62870880,1429,1429,1429,1429,91
|
|
20240419,105000,62740841,1429,1429,1429,1429,1
|
|
20240419,104900,62739412,1424,1424,1424,1424,300
|
|
20240419,104800,62312212,1425,1424,1425,1424,412
|
|
20240419,104700,61725512,1424,1424,1424,1424,100
|
|
20240419,104600,61583112,1424,1424,1424,1424,1000
|
|
20240419,104500,60159112,1424,1424,1424,1424,0
|
|
20240419,104400,60159112,1424,1424,1424,1424,0
|
|
20240419,104300,60159112,1424,1424,1424,1424,0
|
|
20240419,104200,60159112,1424,1424,1424,1424,0
|
|
20240419,104100,60159112,1424,1424,1424,1424,0
|
|
20240419,104000,60159112,1424,1424,1424,1424,0
|
|
20240419,103900,60159112,1424,1424,1424,1424,0
|
|
20240419,103800,60159112,1424,1424,1424,1424,83
|
|
20240419,103700,60040920,1429,1429,1429,1429,5
|
|
20240419,103600,60033775,1424,1424,1424,1424,100
|
|
20240419,103500,59891375,1424,1429,1429,1424,1697
|
|
20240419,103400,57471362,1425,1425,1425,1425,2
|
|
20240419,103300,57468512,1425,1425,1425,1425,0
|
|
20240419,103200,57468512,1425,1425,1425,1425,626
|
|
20240419,103100,56576462,1431,1431,1431,1431,0
|
|
20240419,103000,56576462,1431,1431,1431,1431,0
|
|
20240419,102900,56576462,1431,1431,1431,1431,0
|
|
20240419,102800,56576462,1431,1431,1431,1431,0
|
|
20240419,102700,56576462,1431,1431,1431,1431,2
|
|
20240419,102600,56573600,1431,1431,1431,1431,3
|
|
20240419,102500,56569307,1424,1424,1424,1424,0
|
|
20240419,102400,56569307,1424,1424,1424,1424,0
|
|
20240419,102300,56569307,1424,1424,1424,1424,0
|
|
20240419,102200,56569307,1424,1425,1425,1424,1410
|
|
20240419,102100,54561067,1425,1426,1426,1425,1123
|
|
20240419,102000,52960067,1436,1436,1436,1436,10
|
|
20240419,101900,52945707,1436,1436,1436,1436,654
|
|
20240419,101800,52006563,1436,1436,1436,1436,3
|
|
20240419,101700,52002255,1436,1436,1436,1436,0
|
|
20240419,101600,52002255,1436,1425,1436,1425,878
|
|
20240419,101500,50750935,1426,1427,1427,1426,105
|
|
20240419,101400,50601204,1426,1430,1430,1426,413
|
|
20240419,101300,50012226,1430,1430,1430,1430,1
|
|
20240419,101200,50010796,1424,1439,1439,1424,2464
|
|
20240419,101100,46498184,1439,1439,1439,1439,30
|
|
20240419,101000,46455014,1439,1439,1439,1439,1
|
|
20240419,100900,46453575,1439,1431,1439,1431,396
|
|
20240419,100800,45886883,1441,1441,1441,1441,0
|
|
20240419,100700,45886883,1441,1441,1441,1441,0
|
|
20240419,100600,45886883,1441,1441,1441,1441,0
|
|
20240419,100500,45886883,1441,1441,1441,1441,0
|
|
20240419,100400,45886883,1441,1441,1441,1441,0
|
|
20240419,100300,45886883,1441,1441,1441,1441,0
|
|
20240419,100200,45886883,1441,1441,1441,1441,0
|
|
20240419,100100,45886883,1441,1441,1441,1441,0
|
|
20240419,100000,45886883,1441,1441,1441,1441,0
|
|
20240419,095900,45886883,1441,1440,1442,1431,64
|
|
20240419,095800,45794828,1443,1443,1443,1443,100
|
|
20240419,095700,45650528,1445,1445,1445,1445,4
|
|
20240419,095600,45644748,1445,1430,1446,1430,4097
|
|
20240419,095500,39774172,1430,1430,1430,1430,301
|
|
20240419,095400,39343742,1427,1430,1430,1427,3530
|
|
20240419,095300,34306426,1426,1426,1426,1426,1
|
|
20240419,095200,34305000,1427,1427,1427,1427,300
|
|
20240419,095100,33876900,1431,1431,1431,1431,88
|
|
20240419,095000,33750972,1427,1427,1427,1427,0
|
|
20240419,094900,33750972,1427,1427,1427,1427,0
|
|
20240419,094800,33750972,1427,1427,1427,1427,2090
|
|
20240419,094700,30768542,1431,1431,1431,1431,6
|
|
20240419,094600,30759956,1431,1431,1431,1431,1
|
|
20240419,094500,30758525,1431,1431,1431,1431,0
|
|
20240419,094400,30758525,1431,1426,1431,1426,102
|
|
20240419,094300,30613063,1426,1426,1426,1426,0
|
|
20240419,094200,30613063,1426,1426,1426,1426,0
|
|
20240419,094100,30613063,1426,1426,1426,1426,897
|
|
20240419,094000,29333941,1434,1434,1434,1434,4
|
|
20240419,093900,29328205,1426,1426,1426,1426,1
|
|
20240419,093800,29326779,1434,1427,1434,1427,282
|
|
20240419,093700,28924089,1428,1434,1434,1428,26
|
|
20240419,093600,28886901,1434,1434,1434,1434,3
|
|
20240419,093500,28882599,1434,1434,1434,1434,69
|
|
20240419,093400,28783653,1434,1428,1434,1428,1391
|
|
20240419,093300,26797299,1434,1434,1434,1427,9
|
|
20240419,093200,26784420,1427,1427,1427,1427,0
|
|
20240419,093100,26784420,1427,1427,1427,1427,114
|
|
20240419,093000,26621742,1426,1426,1426,1426,0
|
|
20240419,092900,26621742,1426,1435,1435,1426,109
|
|
20240419,092800,26466078,1435,1434,1435,1434,2
|
|
20240419,092700,26463209,1435,1435,1435,1435,95
|
|
20240419,092600,26326884,1435,1435,1435,1435,1
|
|
20240419,092500,26325449,1435,1435,1435,1435,3400
|
|
20240419,092400,21446449,1438,1438,1438,1426,28
|
|
20240419,092300,21406449,1428,1428,1428,1425,1318
|
|
20240419,092200,19526823,1437,1437,1437,1437,444
|
|
20240419,092100,18888795,1437,1437,1437,1436,366
|
|
20240419,092000,18362858,1426,1437,1437,1426,89
|
|
20240419,091900,18235894,1440,1440,1440,1440,17
|
|
20240419,091800,18211414,1443,1427,1443,1427,37
|
|
20240419,091700,18158295,1446,1446,1446,1446,0
|
|
20240419,091600,18158295,1446,1446,1446,1446,0
|
|
20240419,091500,18158295,1446,1446,1446,1446,0
|
|
20240419,091400,18158295,1446,1446,1446,1446,0
|
|
20240419,091300,18158295,1446,1446,1446,1446,0
|
|
20240419,091200,18158295,1446,1446,1446,1446,0
|
|
20240419,091100,18158295,1446,1447,1447,1446,2
|
|
20240419,091000,18155402,1425,1425,1425,1425,5656
|
|
20240419,090900,10095602,1447,1447,1447,1447,1
|
|
20240419,090800,10094155,1448,1424,1448,1424,955
|
|
20240419,090700,8734211,1425,1425,1425,1425,350
|
|
20240419,090600,8235461,1422,1422,1422,1422,0
|
|
20240419,090500,8235461,1422,1423,1428,1422,1996
|
|
20240419,090400,5395032,1440,1440,1440,1440,226
|
|
20240419,090300,5069592,1452,1452,1452,1452,0
|
|
20240419,090200,5069592,1452,1452,1452,1452,0
|
|
20240419,090100,5069592,1452,1446,1452,1446,2015
|
|
20240419,090000,2155812,1452,1484,1484,1445,1378
|