629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192600,1749782589,1612,1612,1612,1612,12092
|
|
20240429,192500,1749782589,1612,1612,1612,1612,0
|
|
20240429,192400,1749782589,1612,1612,1612,1612,0
|
|
20240429,192300,1749782589,1612,1612,1612,1612,0
|
|
20240429,192200,1749782589,1612,1612,1612,1612,0
|
|
20240429,192100,1749782589,1612,1612,1612,1612,0
|
|
20240429,192000,1749782589,1612,1612,1612,1612,0
|
|
20240429,191900,1749782589,1612,1612,1612,1612,0
|
|
20240429,191800,1749782589,1612,1612,1612,1612,0
|
|
20240429,191700,1749782589,1612,1612,1612,1612,0
|
|
20240429,191600,1749782589,1612,1612,1612,1612,0
|
|
20240429,191500,1749782589,1612,1612,1612,1612,0
|
|
20240429,191400,1749782589,1612,1612,1612,1612,0
|
|
20240429,191300,1749782589,1612,1612,1612,1612,0
|
|
20240429,191200,1749782589,1612,1612,1612,1612,0
|
|
20240429,191100,1749782589,1612,1612,1612,1612,0
|
|
20240429,191000,1749782589,1612,1612,1612,1612,0
|
|
20240429,190900,1749782589,1612,1612,1612,1612,0
|
|
20240429,190800,1749782589,1612,1612,1612,1612,0
|
|
20240429,190700,1749782589,1612,1612,1612,1612,0
|
|
20240429,190600,1749782589,1612,1612,1612,1612,0
|
|
20240429,190500,1749782589,1612,1612,1612,1612,0
|
|
20240429,190400,1749782589,1612,1612,1612,1612,0
|
|
20240429,190300,1749782589,1612,1612,1612,1612,0
|
|
20240429,190200,1749782589,1612,1612,1612,1612,0
|
|
20240429,190100,1749782589,1612,1612,1612,1612,0
|
|
20240429,190000,1749782589,1612,1612,1612,1612,0
|
|
20240429,185900,1749782589,1612,1612,1612,1612,0
|
|
20240429,185800,1749782589,1612,1612,1612,1612,0
|
|
20240429,185700,1749782589,1612,1612,1612,1612,0
|
|
20240429,185600,1749782589,1612,1612,1612,1612,12092
|
|
20240429,185500,1749782589,1612,1612,1612,1612,0
|
|
20240429,185400,1749782589,1612,1612,1612,1612,0
|
|
20240429,185300,1749782589,1612,1612,1612,1612,0
|
|
20240429,185200,1749782589,1612,1612,1612,1612,0
|
|
20240429,185100,1749782589,1612,1612,1612,1612,0
|
|
20240429,185000,1749782589,1612,1612,1612,1612,0
|
|
20240429,184900,1749782589,1612,1612,1612,1612,0
|
|
20240429,184800,1749782589,1612,1612,1612,1612,0
|
|
20240429,184700,1749782589,1612,1612,1612,1612,0
|
|
20240429,184600,1749782589,1612,1612,1612,1612,0
|
|
20240429,184500,1749782589,1612,1612,1612,1612,0
|
|
20240429,184400,1749782589,1612,1612,1612,1612,0
|
|
20240429,184300,1749782589,1612,1612,1612,1612,0
|
|
20240429,184200,1749782589,1612,1612,1612,1612,0
|
|
20240429,184100,1749782589,1612,1612,1612,1612,0
|
|
20240429,184000,1749782589,1612,1612,1612,1612,0
|
|
20240429,183900,1749782589,1612,1612,1612,1612,0
|
|
20240429,183800,1749782589,1612,1612,1612,1612,0
|
|
20240429,183700,1749782589,1612,1612,1612,1612,0
|
|
20240429,183600,1749782589,1612,1612,1612,1612,0
|
|
20240429,183500,1749782589,1612,1612,1612,1612,0
|
|
20240429,183400,1749782589,1612,1612,1612,1612,0
|
|
20240429,183300,1749782589,1612,1612,1612,1612,0
|
|
20240429,183200,1749782589,1612,1612,1612,1612,0
|
|
20240429,183100,1749782589,1612,1612,1612,1612,0
|
|
20240429,183000,1749782589,1612,1612,1612,1612,0
|
|
20240429,182900,1749782589,1612,1612,1612,1612,0
|
|
20240429,182800,1749782589,1612,1612,1612,1612,0
|
|
20240429,182700,1749782589,1612,1612,1612,1612,0
|
|
20240429,182600,1749782589,1612,1612,1612,1612,12092
|
|
20240429,182500,1749782589,1612,1612,1612,1612,0
|
|
20240429,182400,1749782589,1612,1612,1612,1612,0
|
|
20240429,182300,1749782589,1612,1612,1612,1612,0
|
|
20240429,182200,1749782589,1612,1612,1612,1612,0
|
|
20240429,182100,1749782589,1612,1612,1612,1612,0
|
|
20240429,182000,1749782589,1612,1612,1612,1612,0
|
|
20240429,181900,1749782589,1612,1612,1612,1612,0
|
|
20240429,181800,1749782589,1612,1612,1612,1612,0
|
|
20240429,181700,1749782589,1612,1612,1612,1612,0
|
|
20240429,181600,1749782589,1612,1612,1612,1612,0
|
|
20240429,181500,1749782589,1612,1612,1612,1612,0
|
|
20240429,181400,1749782589,1612,1612,1612,1612,0
|
|
20240429,181300,1749782589,1612,1612,1612,1612,0
|
|
20240429,181200,1749782589,1612,1612,1612,1612,0
|
|
20240429,181100,1749782589,1612,1612,1612,1612,0
|
|
20240429,181000,1749782589,1612,1612,1612,1612,0
|
|
20240429,180900,1749782589,1612,1612,1612,1612,0
|
|
20240429,180800,1749782589,1612,1612,1612,1612,0
|
|
20240429,180700,1749782589,1612,1612,1612,1612,0
|
|
20240429,180600,1749782589,1612,1612,1612,1612,0
|
|
20240429,180500,1749782589,1612,1612,1612,1612,0
|
|
20240429,180400,1749782589,1612,1612,1612,1612,0
|
|
20240429,180300,1749782589,1612,1612,1612,1612,0
|
|
20240429,180200,1749782589,1612,1612,1612,1612,0
|
|
20240429,180100,1749782589,1612,1612,1612,1612,0
|
|
20240429,180000,1749782589,1612,1612,1612,1612,0
|
|
20240429,175900,1749782589,1612,1612,1612,1612,0
|
|
20240429,175800,1749782589,1612,1612,1612,1612,0
|
|
20240429,175700,1749782589,1612,1612,1612,1612,0
|
|
20240429,175600,1749782589,1612,1612,1612,1612,12092
|
|
20240429,175500,1749782589,1612,1612,1612,1612,0
|
|
20240429,175400,1749782589,1612,1612,1612,1612,0
|
|
20240429,175300,1749782589,1612,1612,1612,1612,0
|
|
20240429,175200,1749782589,1612,1612,1612,1612,0
|
|
20240429,175100,1749782589,1612,1612,1612,1612,0
|
|
20240429,175000,1749782589,1612,1612,1612,1612,0
|
|
20240429,174900,1749782589,1612,1612,1612,1612,0
|
|
20240429,174800,1749782589,1612,1612,1612,1612,0
|
|
20240429,174700,1749782589,1612,1612,1612,1612,0
|
|
20240429,174600,1749782589,1612,1612,1612,1612,0
|
|
20240429,174500,1749782589,1612,1612,1612,1612,0
|
|
20240429,174400,1749782589,1612,1612,1612,1612,0
|
|
20240429,174300,1749782589,1612,1612,1612,1612,0
|
|
20240429,174200,1749782589,1612,1612,1612,1612,0
|
|
20240429,174100,1749782589,1612,1612,1612,1612,0
|
|
20240429,174000,1749782589,1612,1612,1612,1612,0
|
|
20240429,173900,1749782589,1612,1612,1612,1612,0
|
|
20240429,173800,1749782589,1612,1612,1612,1612,0
|
|
20240429,173700,1749782589,1612,1612,1612,1612,0
|
|
20240429,173600,1749782589,1612,1612,1612,1612,0
|
|
20240429,173500,1749782589,1612,1612,1612,1612,0
|
|
20240429,173400,1749782589,1612,1612,1612,1612,0
|
|
20240429,173300,1749782589,1612,1612,1612,1612,0
|
|
20240429,173200,1749782589,1612,1612,1612,1612,0
|
|
20240429,173100,1749782589,1612,1612,1612,1612,0
|
|
20240429,173000,1749782589,1612,1612,1612,1612,0
|
|
20240429,172900,1749782589,1612,1612,1612,1612,0
|
|
20240429,172800,1749782589,1612,1612,1612,1612,0
|
|
20240429,172700,1749782589,1612,1612,1612,1612,0
|
|
20240429,172600,1749782589,1612,1612,1612,1612,12092
|
|
20240429,172500,1749782589,1612,1612,1612,1612,0
|
|
20240429,172400,1749782589,1612,1612,1612,1612,0
|
|
20240429,172300,1749782589,1612,1612,1612,1612,0
|
|
20240429,172200,1749782589,1612,1612,1612,1612,0
|
|
20240429,172100,1749782589,1612,1612,1612,1612,0
|
|
20240429,172000,1749782589,1612,1612,1612,1612,0
|
|
20240429,171900,1749782589,1612,1612,1612,1612,0
|
|
20240429,171800,1749782589,1612,1612,1612,1612,0
|
|
20240429,171700,1749782589,1612,1612,1612,1612,0
|
|
20240429,171600,1749782589,1612,1612,1612,1612,0
|
|
20240429,171500,1749782589,1612,1612,1612,1612,0
|
|
20240429,171400,1749782589,1612,1612,1612,1612,0
|
|
20240429,171300,1749782589,1612,1612,1612,1612,0
|
|
20240429,171200,1749782589,1612,1612,1612,1612,0
|
|
20240429,171100,1749782589,1612,1612,1612,1612,0
|
|
20240429,171000,1749782589,1612,1612,1612,1612,0
|
|
20240429,170900,1749782589,1612,1612,1612,1612,0
|
|
20240429,170800,1749782589,1612,1612,1612,1612,0
|
|
20240429,170700,1749782589,1612,1612,1612,1612,0
|
|
20240429,170600,1749782589,1612,1612,1612,1612,0
|
|
20240429,170500,1749782589,1612,1612,1612,1612,0
|
|
20240429,170400,1749782589,1612,1612,1612,1612,0
|
|
20240429,170300,1749782589,1612,1612,1612,1612,0
|
|
20240429,170200,1749782589,1612,1612,1612,1612,0
|
|
20240429,170100,1749782589,1612,1612,1612,1612,0
|
|
20240429,170000,1749782589,1612,1612,1612,1612,0
|
|
20240429,165900,1749782589,1612,1612,1612,1612,0
|
|
20240429,165800,1749782589,1612,1612,1612,1612,0
|
|
20240429,165700,1749782589,1612,1612,1612,1612,0
|
|
20240429,165600,1749782589,1612,1612,1612,1612,12092
|
|
20240429,165500,1749782589,1612,1612,1612,1612,0
|
|
20240429,165400,1749782589,1612,1612,1612,1612,0
|
|
20240429,165300,1749782589,1612,1612,1612,1612,0
|
|
20240429,165200,1749782589,1612,1612,1612,1612,0
|
|
20240429,165100,1749782589,1612,1612,1612,1612,0
|
|
20240429,165000,1749782589,1612,1612,1612,1612,0
|
|
20240429,164900,1749782589,1612,1612,1612,1612,0
|
|
20240429,164800,1749782589,1612,1612,1612,1612,0
|
|
20240429,164700,1749782589,1612,1612,1612,1612,0
|
|
20240429,164600,1749782589,1612,1612,1612,1612,0
|
|
20240429,164500,1749782589,1612,1612,1612,1612,0
|
|
20240429,164400,1749782589,1612,1612,1612,1612,0
|
|
20240429,164300,1749782589,1612,1612,1612,1612,0
|
|
20240429,164200,1749782589,1612,1612,1612,1612,0
|
|
20240429,164100,1749782589,1612,1612,1612,1612,0
|
|
20240429,164000,1749782589,1612,1612,1612,1612,0
|
|
20240429,163900,1749782589,1612,1612,1612,1612,0
|
|
20240429,163800,1749782589,1612,1612,1612,1612,0
|
|
20240429,163700,1749782589,1612,1612,1612,1612,0
|
|
20240429,163600,1749782589,1612,1612,1612,1612,0
|
|
20240429,163500,1749782589,1612,1612,1612,1612,0
|
|
20240429,163400,1749782589,1612,1612,1612,1612,0
|
|
20240429,163300,1749782589,1612,1612,1612,1612,0
|
|
20240429,163200,1749782589,1612,1612,1612,1612,0
|
|
20240429,163100,1749782589,1612,1612,1612,1612,0
|
|
20240429,163000,1749782589,1612,1612,1612,1612,0
|
|
20240429,162900,1749782589,1612,1612,1612,1612,0
|
|
20240429,162800,1749782589,1612,1612,1612,1612,0
|
|
20240429,162700,1749782589,1612,1612,1612,1612,0
|
|
20240429,162600,1749782589,1612,1612,1612,1612,12092
|
|
20240429,162500,1749782589,1612,1612,1612,1612,0
|
|
20240429,162400,1749782589,1612,1612,1612,1612,0
|
|
20240429,162300,1749782589,1612,1612,1612,1612,0
|
|
20240429,162200,1749782589,1612,1612,1612,1612,0
|
|
20240429,162100,1749782589,1612,1612,1612,1612,0
|
|
20240429,162000,1749782589,1612,1612,1612,1612,0
|
|
20240429,161900,1749782589,1612,1612,1612,1612,0
|
|
20240429,161800,1749782589,1612,1612,1612,1612,0
|
|
20240429,161700,1749782589,1612,1612,1612,1612,0
|
|
20240429,161600,1749782589,1612,1612,1612,1612,0
|
|
20240429,161500,1749782589,1612,1612,1612,1612,0
|
|
20240429,161400,1749782589,1612,1612,1612,1612,0
|
|
20240429,161300,1749782589,1612,1612,1612,1612,0
|
|
20240429,161200,1749782589,1612,1612,1612,1612,0
|
|
20240429,161100,1749782589,1612,1612,1612,1612,0
|
|
20240429,161000,1749782589,1612,1612,1612,1612,0
|
|
20240429,160900,1749782589,1612,1612,1612,1612,0
|
|
20240429,160800,1749782589,1612,1612,1612,1612,0
|
|
20240429,160700,1749782589,1612,1612,1612,1612,0
|
|
20240429,160600,1749782589,1612,1612,1612,1612,0
|
|
20240429,160500,1749782589,1612,1612,1612,1612,0
|
|
20240429,160400,1749782589,1612,1612,1612,1612,0
|
|
20240429,160300,1749782589,1612,1612,1612,1612,0
|
|
20240429,160200,1749782589,1612,1612,1612,1612,0
|
|
20240429,160100,1749782589,1612,1612,1612,1612,0
|
|
20240429,160000,1749782589,1612,1612,1612,1612,0
|
|
20240429,155900,1749782589,1612,1612,1612,1612,0
|
|
20240429,155800,1749782589,1612,1612,1612,1612,0
|
|
20240429,155700,1749782589,1612,1612,1612,1612,0
|
|
20240429,155600,1749782589,1612,1612,1612,1612,12092
|
|
20240429,155500,1749782589,1612,1612,1612,1612,0
|
|
20240429,155400,1749782589,1612,1612,1612,1612,0
|
|
20240429,155300,1749782589,1612,1612,1612,1612,0
|
|
20240429,155200,1749782589,1612,1612,1612,1612,0
|
|
20240429,155100,1749782589,1612,1612,1612,1612,0
|
|
20240429,155000,1749782589,1612,1612,1612,1612,0
|
|
20240429,154900,1749782589,1612,1612,1612,1612,0
|
|
20240429,154800,1749782589,1612,1612,1612,1612,0
|
|
20240429,154700,1749782589,1612,1612,1612,1612,0
|
|
20240429,154600,1749782589,1612,1612,1612,1612,0
|
|
20240429,154500,1749782589,1612,1612,1612,1612,0
|
|
20240429,154400,1749782589,1612,1612,1612,1612,0
|
|
20240429,154300,1749782589,1612,1612,1612,1612,0
|
|
20240429,154200,1749782589,1612,1612,1612,1612,0
|
|
20240429,154100,1749782589,1612,1612,1612,1612,0
|
|
20240429,154000,1749782589,1612,1612,1612,1612,0
|
|
20240429,153900,1749782589,1612,1612,1612,1612,0
|
|
20240429,153800,1749782589,1612,1612,1612,1612,0
|
|
20240429,153700,1749782589,1612,1612,1612,1612,0
|
|
20240429,153600,1749782589,1612,1612,1612,1612,0
|
|
20240429,153500,1749782589,1612,1612,1612,1612,0
|
|
20240429,153400,1749782589,1612,1612,1612,1612,0
|
|
20240429,153300,1749782589,1612,1612,1612,1612,0
|
|
20240429,153200,1749782589,1612,1612,1612,1612,0
|
|
20240429,153100,1749782589,1612,1612,1612,1612,0
|
|
20240429,153000,1749782589,1612,1612,1612,1612,12092
|
|
20240429,152900,1730290285,1614,1614,1614,1614,0
|
|
20240429,152800,1730290285,1614,1614,1614,1614,0
|
|
20240429,152700,1730290285,1614,1614,1614,1614,0
|
|
20240429,152600,1730290285,1614,1614,1614,1614,0
|
|
20240429,152500,1730290285,1614,1614,1614,1614,0
|
|
20240429,152400,1730290285,1614,1614,1614,1614,0
|
|
20240429,152300,1730290285,1614,1614,1614,1614,0
|
|
20240429,152200,1730290285,1614,1614,1614,1614,0
|
|
20240429,152100,1730290285,1614,1614,1614,1614,0
|
|
20240429,152000,1730290285,1614,1614,1614,1614,0
|
|
20240429,151900,1730290285,1614,1613,1614,1613,2943
|
|
20240429,151800,1725540860,1613,1613,1613,1612,3138
|
|
20240429,151700,1720479292,1613,1612,1613,1612,3310
|
|
20240429,151600,1715143561,1612,1611,1612,1611,69
|
|
20240429,151500,1715032365,1611,1611,1611,1610,10651
|
|
20240429,151400,1697873606,1612,1613,1614,1612,12199
|
|
20240429,151300,1678196503,1613,1613,1614,1613,6648
|
|
20240429,151200,1667473272,1613,1613,1613,1613,1300
|
|
20240429,151100,1665376372,1613,1613,1613,1613,50
|
|
20240429,151000,1665295722,1613,1611,1613,1611,1791
|
|
20240429,150900,1662409705,1611,1611,1611,1611,2132
|
|
20240429,150800,1658975053,1611,1611,1611,1611,36
|
|
20240429,150700,1658917057,1612,1611,1612,1611,4684
|
|
20240429,150600,1651371103,1611,1612,1612,1611,11
|
|
20240429,150500,1651353377,1612,1613,1613,1612,689
|
|
20240429,150400,1650242697,1613,1613,1613,1613,1150
|
|
20240429,150300,1648387747,1613,1612,1613,1612,1106
|
|
20240429,150200,1646604745,1612,1612,1612,1612,2935
|
|
20240429,150100,1641873525,1612,1612,1612,1612,853
|
|
20240429,150000,1640498489,1612,1613,1613,1612,7803
|
|
20240429,145900,1627919744,1613,1612,1613,1612,1652
|
|
20240429,145800,1625256665,1612,1612,1612,1612,689
|
|
20240429,145700,1624145997,1612,1612,1612,1612,4755
|
|
20240429,145600,1616480937,1613,1612,1613,1612,33
|
|
20240429,145500,1616427740,1613,1613,1613,1613,0
|
|
20240429,145400,1616427740,1613,1613,1613,1613,0
|
|
20240429,145300,1616427740,1613,1613,1613,1613,620
|
|
20240429,145200,1615427680,1613,1612,1613,1612,850
|
|
20240429,145100,1614057479,1611,1611,1611,1611,2200
|
|
20240429,145000,1610513279,1612,1612,1612,1611,2589
|
|
20240429,144900,1606339814,1611,1611,1611,1611,1
|
|
20240429,144800,1606338203,1611,1611,1612,1611,339
|
|
20240429,144700,1605792073,1611,1611,1612,1611,3088
|
|
20240429,144600,1600814249,1611,1612,1612,1611,3047
|
|
20240429,144500,1595903006,1612,1611,1612,1611,63
|
|
20240429,144400,1595801503,1611,1611,1611,1611,1891
|
|
20240429,144300,1592755102,1611,1612,1612,1611,328
|
|
20240429,144200,1592226574,1612,1612,1612,1612,200
|
|
20240429,144100,1591904174,1611,1613,1613,1611,33290
|
|
20240429,144000,1538253929,1613,1614,1614,1613,11920
|
|
20240429,143900,1519020948,1614,1615,1615,1614,5000
|
|
20240429,143800,1510948715,1616,1616,1616,1616,40
|
|
20240429,143700,1510884075,1615,1615,1615,1615,2580
|
|
20240429,143600,1506717375,1615,1615,1615,1615,0
|
|
20240429,143500,1506717375,1615,1615,1615,1615,0
|
|
20240429,143400,1506717375,1615,1616,1616,1615,285
|
|
20240429,143300,1506257095,1616,1615,1616,1615,4
|
|
20240429,143200,1506250632,1615,1615,1615,1615,0
|
|
20240429,143100,1506250632,1615,1616,1616,1615,303
|
|
20240429,143000,1505761284,1616,1615,1616,1615,657
|
|
20240429,142900,1504700227,1615,1614,1615,1614,300
|
|
20240429,142800,1504215927,1615,1615,1615,1615,6945
|
|
20240429,142700,1492999752,1616,1616,1616,1616,0
|
|
20240429,142600,1492999752,1616,1616,1616,1616,654
|
|
20240429,142500,1491942888,1616,1616,1616,1616,500
|
|
20240429,142400,1491134888,1616,1616,1616,1616,0
|
|
20240429,142300,1491134888,1616,1615,1616,1615,241
|
|
20240429,142200,1490745434,1615,1615,1615,1615,0
|
|
20240429,142100,1490745434,1615,1615,1616,1615,811
|
|
20240429,142000,1489435369,1615,1615,1615,1615,2000
|
|
20240429,141900,1486205369,1616,1616,1616,1616,700
|
|
20240429,141800,1485074169,1615,1615,1615,1615,200
|
|
20240429,141700,1484751169,1615,1617,1617,1615,2466
|
|
20240429,141600,1480768112,1617,1616,1617,1616,3536
|
|
20240429,141500,1475053935,1616,1616,1616,1616,0
|
|
20240429,141400,1475053935,1616,1615,1616,1615,184
|
|
20240429,141300,1474756764,1615,1615,1615,1615,0
|
|
20240429,141200,1474756764,1615,1615,1615,1615,30
|
|
20240429,141100,1474708314,1615,1615,1615,1615,1544
|
|
20240429,141000,1472214754,1615,1615,1615,1615,200
|
|
20240429,140900,1471891754,1615,1615,1615,1615,301
|
|
20240429,140800,1471405639,1615,1615,1615,1615,100
|
|
20240429,140700,1471244139,1614,1616,1616,1614,4838
|
|
20240429,140600,1463433853,1615,1615,1615,1615,70
|
|
20240429,140500,1463320803,1615,1615,1615,1615,1122
|
|
20240429,140400,1461508773,1615,1615,1615,1615,4544
|
|
20240429,140300,1454170213,1615,1615,1615,1615,2759
|
|
20240429,140200,1449714428,1616,1616,1616,1616,16
|
|
20240429,140100,1449688572,1615,1615,1615,1615,0
|
|
20240429,140000,1449688572,1615,1615,1615,1615,341
|
|
20240429,135900,1449137857,1615,1615,1615,1615,0
|
|
20240429,135800,1449137857,1615,1615,1615,1615,101
|
|
20240429,135700,1448974742,1614,1614,1614,1614,0
|
|
20240429,135600,1448974742,1614,1614,1614,1614,0
|
|
20240429,135500,1448974742,1614,1616,1616,1614,207
|
|
20240429,135400,1448640604,1616,1616,1616,1616,614
|
|
20240429,135300,1447648380,1616,1616,1616,1616,0
|
|
20240429,135200,1447648380,1616,1616,1616,1616,1
|
|
20240429,135100,1447646764,1616,1615,1616,1615,572
|
|
20240429,135000,1446722912,1616,1616,1616,1616,40
|
|
20240429,134900,1446658272,1616,1615,1616,1615,2810
|
|
20240429,134800,1442120121,1615,1615,1615,1615,350
|
|
20240429,134700,1441554871,1615,1615,1615,1615,4882
|
|
20240429,134600,1433670441,1614,1615,1615,1614,546
|
|
20240429,134500,1432789151,1615,1615,1615,1615,6065
|
|
20240429,134400,1422994176,1615,1616,1616,1615,7415
|
|
20240429,134300,1411012680,1616,1616,1616,1616,100
|
|
20240429,134200,1410851080,1616,1616,1616,1616,200
|
|
20240429,134100,1410527880,1618,1618,1618,1618,0
|
|
20240429,134000,1410527880,1618,1618,1618,1618,200
|
|
20240429,133900,1410204280,1618,1618,1618,1618,0
|
|
20240429,133800,1410204280,1618,1618,1618,1618,0
|
|
20240429,133700,1410204280,1618,1616,1618,1616,500
|
|
20240429,133600,1409395680,1618,1618,1618,1616,642
|
|
20240429,133500,1408357168,1618,1618,1618,1618,300
|
|
20240429,133400,1407871768,1618,1618,1618,1618,0
|
|
20240429,133300,1407871768,1618,1618,1618,1618,0
|
|
20240429,133200,1407871768,1618,1618,1618,1618,2
|
|
20240429,133100,1407868532,1616,1618,1618,1615,830
|
|
20240429,133000,1406527153,1618,1616,1618,1616,100
|
|
20240429,132900,1406365493,1618,1617,1618,1616,3870
|
|
20240429,132800,1400111453,1618,1618,1618,1618,4
|
|
20240429,132700,1400104981,1616,1617,1617,1616,1500
|
|
20240429,132600,1397680898,1617,1617,1617,1617,300
|
|
20240429,132500,1397195798,1618,1618,1618,1618,14
|
|
20240429,132400,1397173146,1618,1618,1618,1617,222
|
|
20240429,132300,1396814150,1617,1618,1618,1617,447
|
|
20240429,132200,1396091204,1617,1617,1617,1617,1638
|
|
20240429,132100,1393442558,1616,1616,1617,1616,2071
|
|
20240429,132000,1390095770,1616,1616,1616,1616,150
|
|
20240429,131900,1389853370,1616,1616,1616,1616,32
|
|
20240429,131800,1389801658,1616,1616,1616,1616,15
|
|
20240429,131700,1389777418,1616,1617,1617,1616,66
|
|
20240429,131600,1389670712,1617,1617,1617,1617,52
|
|
20240429,131500,1389586628,1617,1617,1617,1617,1
|
|
20240429,131400,1389585011,1618,1618,1618,1618,2000
|
|
20240429,131300,1386349011,1618,1618,1618,1618,6
|
|
20240429,131200,1386339303,1615,1617,1618,1615,9011
|
|
20240429,131100,1371784962,1617,1617,1617,1617,3854
|
|
20240429,131000,1365553044,1616,1617,1617,1616,557
|
|
20240429,130900,1364652875,1617,1616,1617,1615,4919
|
|
20240429,130800,1356708682,1615,1616,1616,1615,3824
|
|
20240429,130700,1350529429,1617,1617,1617,1617,9
|
|
20240429,130600,1350514876,1617,1618,1618,1617,41
|
|
20240429,130500,1350448569,1618,1617,1618,1617,370
|
|
20240429,130400,1349850278,1618,1618,1618,1618,80
|
|
20240429,130300,1349720838,1619,1619,1619,1619,0
|
|
20240429,130200,1349720838,1619,1619,1619,1619,0
|
|
20240429,130100,1349720838,1619,1619,1619,1619,0
|
|
20240429,130000,1349720838,1619,1619,1619,1619,15
|
|
20240429,125900,1349696553,1619,1619,1619,1619,0
|
|
20240429,125800,1349696553,1619,1619,1619,1619,30
|
|
20240429,125700,1349647983,1619,1617,1619,1617,462
|
|
20240429,125600,1348900755,1617,1615,1617,1615,9200
|
|
20240429,125500,1334033065,1615,1615,1615,1615,150
|
|
20240429,125400,1333790815,1615,1616,1616,1615,3548
|
|
20240429,125300,1328060445,1616,1617,1617,1616,1415
|
|
20240429,125200,1325772804,1619,1619,1619,1619,0
|
|
20240429,125100,1325772804,1619,1619,1619,1619,65
|
|
20240429,125000,1325667569,1619,1619,1619,1619,10
|
|
20240429,124900,1325651379,1619,1619,1619,1619,0
|
|
20240429,124800,1325651379,1619,1618,1619,1618,14
|
|
20240429,124700,1325628726,1616,1616,1616,1616,30
|
|
20240429,124600,1325580246,1616,1616,1616,1616,0
|
|
20240429,124500,1325580246,1616,1616,1616,1616,100
|
|
20240429,124400,1325418646,1618,1618,1618,1618,4
|
|
20240429,124300,1325412174,1618,1618,1618,1618,111
|
|
20240429,124200,1325232576,1615,1615,1615,1615,1
|
|
20240429,124100,1325230961,1617,1616,1617,1615,6989
|
|
20240429,124000,1313930693,1617,1617,1617,1617,500
|
|
20240429,123900,1313122193,1617,1617,1617,1617,1
|
|
20240429,123800,1313120576,1617,1617,1617,1617,0
|
|
20240429,123700,1313120576,1617,1617,1617,1617,1
|
|
20240429,123600,1313118959,1618,1618,1618,1618,1
|
|
20240429,123500,1313117341,1618,1616,1618,1616,103
|
|
20240429,123400,1312950889,1618,1618,1618,1618,0
|
|
20240429,123300,1312950889,1618,1618,1618,1618,0
|
|
20240429,123200,1312950889,1618,1618,1618,1618,1
|
|
20240429,123100,1312949271,1616,1616,1616,1616,0
|
|
20240429,123000,1312949271,1616,1617,1617,1616,338
|
|
20240429,122900,1312403053,1616,1616,1616,1616,0
|
|
20240429,122800,1312403053,1616,1616,1616,1616,0
|
|
20240429,122700,1312403053,1616,1618,1618,1616,1674
|
|
20240429,122600,1309697373,1618,1618,1618,1618,0
|
|
20240429,122500,1309697373,1618,1618,1618,1618,0
|
|
20240429,122400,1309697373,1618,1618,1618,1618,100
|
|
20240429,122300,1309535573,1618,1618,1618,1618,0
|
|
20240429,122200,1309535573,1618,1618,1618,1618,80
|
|
20240429,122100,1309406133,1618,1618,1618,1618,20
|
|
20240429,122000,1309373773,1618,1618,1618,1618,100
|
|
20240429,121900,1309211973,1618,1619,1619,1618,1423
|
|
20240429,121800,1306909059,1619,1619,1619,1619,0
|
|
20240429,121700,1306909059,1619,1618,1619,1618,173
|
|
20240429,121600,1306629127,1618,1618,1618,1618,90
|
|
20240429,121500,1306483507,1618,1618,1618,1618,4
|
|
20240429,121400,1306477035,1616,1618,1618,1616,801
|
|
20240429,121300,1305182617,1617,1617,1617,1617,3298
|
|
20240429,121200,1299849751,1617,1617,1617,1617,0
|
|
20240429,121100,1299849751,1617,1617,1617,1617,22
|
|
20240429,121000,1299814177,1615,1615,1617,1615,144
|
|
20240429,120900,1299581615,1616,1615,1616,1615,2079
|
|
20240429,120800,1296223530,1614,1614,1614,1614,0
|
|
20240429,120700,1296223530,1614,1614,1614,1614,4
|
|
20240429,120600,1296217074,1615,1615,1615,1615,0
|
|
20240429,120500,1296217074,1615,1615,1615,1615,2320
|
|
20240429,120400,1292470274,1614,1614,1614,1614,620
|
|
20240429,120300,1291469594,1615,1615,1615,1615,0
|
|
20240429,120200,1291469594,1615,1615,1615,1615,456
|
|
20240429,120100,1290733154,1615,1615,1615,1615,1312
|
|
20240429,120000,1288614274,1615,1615,1615,1615,1252
|
|
20240429,115900,1286592294,1615,1616,1616,1615,1900
|
|
20240429,115800,1283523329,1616,1615,1616,1615,1553
|
|
20240429,115700,1281013699,1616,1616,1616,1616,0
|
|
20240429,115600,1281013699,1616,1616,1616,1615,517
|
|
20240429,115500,1280178377,1615,1615,1615,1615,3205
|
|
20240429,115400,1275002302,1613,1614,1614,1613,813
|
|
20240429,115300,1273690633,1614,1614,1614,1614,131
|
|
20240429,115200,1273479199,1614,1614,1614,1614,1800
|
|
20240429,115100,1270573999,1613,1613,1613,1613,1
|
|
20240429,115000,1270572386,1613,1613,1613,1613,200
|
|
20240429,114900,1270249786,1613,1614,1614,1613,7000
|
|
20240429,114800,1258954570,1614,1614,1614,1614,900
|
|
20240429,114700,1257501970,1614,1614,1614,1614,0
|
|
20240429,114600,1257501970,1614,1614,1614,1614,1308
|
|
20240429,114500,1255390858,1614,1615,1615,1614,1453
|
|
20240429,114400,1253044659,1616,1616,1616,1616,100
|
|
20240429,114300,1252883059,1616,1616,1616,1616,3526
|
|
20240429,114200,1247185043,1615,1615,1615,1615,0
|
|
20240429,114100,1247185043,1615,1615,1615,1615,1277
|
|
20240429,114000,1245122688,1615,1615,1615,1615,1043
|
|
20240429,113900,1243438243,1615,1615,1615,1615,648
|
|
20240429,113800,1242391723,1616,1616,1616,1616,1
|
|
20240429,113700,1242390107,1615,1615,1615,1615,113
|
|
20240429,113600,1242207612,1615,1615,1615,1615,0
|
|
20240429,113500,1242207612,1615,1615,1615,1615,2
|
|
20240429,113400,1242204382,1615,1615,1615,1615,336
|
|
20240429,113300,1241661742,1615,1615,1615,1615,0
|
|
20240429,113200,1241661742,1615,1615,1615,1615,164
|
|
20240429,113100,1241396882,1615,1614,1615,1614,781
|
|
20240429,113000,1240136194,1615,1615,1615,1615,123
|
|
20240429,112900,1239937549,1614,1615,1615,1614,4071
|
|
20240429,112800,1233364084,1615,1615,1615,1615,0
|
|
20240429,112700,1233364084,1615,1615,1615,1615,11
|
|
20240429,112600,1233346319,1616,1615,1616,1615,417
|
|
20240429,112500,1232672847,1616,1616,1616,1616,30
|
|
20240429,112400,1232624367,1616,1614,1616,1614,455
|
|
20240429,112300,1231889855,1614,1614,1614,1614,1357
|
|
20240429,112200,1229699657,1614,1614,1614,1614,1318
|
|
20240429,112100,1227572405,1614,1615,1615,1614,2417
|
|
20240429,112000,1223670967,1615,1615,1615,1614,3581
|
|
20240429,111900,1217890832,1614,1614,1614,1614,6
|
|
20240429,111800,1217881148,1614,1614,1614,1614,3000
|
|
20240429,111700,1213039148,1615,1616,1616,1615,854
|
|
20240429,111600,1211659937,1615,1615,1615,1615,2000
|
|
20240429,111500,1208429937,1615,1615,1615,1615,0
|
|
20240429,111400,1208429937,1615,1615,1615,1615,71
|
|
20240429,111300,1208315272,1616,1616,1616,1616,0
|
|
20240429,111200,1208315272,1616,1616,1616,1616,2246
|
|
20240429,111100,1204685736,1617,1617,1617,1617,1287
|
|
20240429,111000,1202604657,1616,1616,1616,1616,1510
|
|
20240429,110900,1200164497,1616,1616,1616,1616,30
|
|
20240429,110800,1200116017,1615,1615,1615,1615,4
|
|
20240429,110700,1200109557,1615,1615,1615,1615,0
|
|
20240429,110600,1200109557,1615,1616,1616,1615,623
|
|
20240429,110500,1199102912,1616,1616,1616,1616,0
|
|
20240429,110400,1199102912,1616,1615,1616,1615,873
|
|
20240429,110300,1197692917,1616,1616,1616,1616,1
|
|
20240429,110200,1197691301,1616,1615,1616,1615,641
|
|
20240429,110100,1196655945,1615,1615,1615,1615,0
|
|
20240429,110000,1196655945,1615,1616,1616,1615,153
|
|
20240429,105900,1196408847,1615,1615,1615,1615,686
|
|
20240429,105800,1195300957,1614,1615,1615,1614,510
|
|
20240429,105700,1194477807,1615,1615,1615,1615,201
|
|
20240429,105600,1194153192,1615,1615,1615,1614,3370
|
|
20240429,105500,1188711239,1616,1616,1616,1616,950
|
|
20240429,105400,1187176039,1615,1615,1615,1615,0
|
|
20240429,105300,1187176039,1615,1615,1615,1615,342
|
|
20240429,105200,1186623709,1615,1615,1615,1615,1189
|
|
20240429,105100,1184703474,1615,1615,1615,1615,223
|
|
20240429,105000,1184343329,1616,1615,1616,1615,2002
|
|
20240429,104900,1181110097,1614,1614,1614,1614,501
|
|
20240429,104800,1180301483,1614,1614,1614,1614,669
|
|
20240429,104700,1179221717,1614,1616,1616,1614,694
|
|
20240429,104600,1178100269,1614,1614,1614,1614,3212
|
|
20240429,104500,1172916101,1614,1613,1614,1613,4011
|
|
20240429,104400,1166443156,1613,1613,1613,1613,2259
|
|
20240429,104300,1162799389,1613,1612,1613,1612,786
|
|
20240429,104200,1161532051,1613,1613,1613,1613,304
|
|
20240429,104100,1161041699,1613,1614,1614,1613,1290
|
|
20240429,104000,1158960885,1614,1613,1614,1613,2374
|
|
20240429,103900,1155129295,1613,1613,1613,1613,31
|
|
20240429,103800,1155079292,1611,1613,1613,1611,2276
|
|
20240429,103700,1151409927,1613,1613,1613,1613,122
|
|
20240429,103600,1151213141,1613,1611,1613,1611,328
|
|
20240429,103500,1150684091,1613,1613,1613,1613,2
|
|
20240429,103400,1150680865,1612,1610,1612,1610,3846
|
|
20240429,103300,1144487063,1612,1611,1612,1610,4085
|
|
20240429,103200,1137910022,1611,1611,1611,1611,10369
|
|
20240429,103100,1121205563,1611,1612,1612,1611,10226
|
|
20240429,103000,1104722103,1612,1613,1613,1612,2994
|
|
20240429,102900,1099893245,1614,1615,1615,1614,272
|
|
20240429,102800,1099454017,1613,1615,1615,1613,3310
|
|
20240429,102700,1094112508,1616,1616,1616,1616,0
|
|
20240429,102600,1094112508,1616,1616,1616,1616,0
|
|
20240429,102500,1094112508,1616,1616,1616,1616,856
|
|
20240429,102400,1092729212,1614,1614,1614,1614,306
|
|
20240429,102300,1092235328,1614,1616,1616,1614,905
|
|
20240429,102200,1090774620,1614,1614,1614,1614,0
|
|
20240429,102100,1090774620,1614,1614,1614,1614,0
|
|
20240429,102000,1090774620,1614,1614,1614,1613,1890
|
|
20240429,101900,1087724563,1613,1614,1614,1613,6723
|
|
20240429,101800,1076878425,1615,1616,1616,1615,271
|
|
20240429,101700,1076440510,1615,1616,1616,1614,8468
|
|
20240429,101600,1062763576,1617,1618,1618,1617,2363
|
|
20240429,101500,1058942099,1618,1618,1618,1618,0
|
|
20240429,101400,1058942099,1618,1618,1618,1618,997
|
|
20240429,101300,1057328953,1618,1618,1618,1618,472
|
|
20240429,101200,1056565257,1619,1619,1621,1619,4354
|
|
20240429,101100,1049516127,1619,1619,1619,1619,0
|
|
20240429,101000,1049516127,1619,1619,1619,1619,450
|
|
20240429,100900,1048787577,1619,1621,1621,1619,1729
|
|
20240429,100800,1045987304,1622,1619,1622,1619,1405
|
|
20240429,100700,1043709030,1619,1619,1619,1619,1403
|
|
20240429,100600,1041437573,1617,1618,1619,1617,93
|
|
20240429,100500,1041287179,1619,1619,1619,1619,0
|
|
20240429,100400,1041287179,1619,1619,1619,1619,35
|
|
20240429,100300,1041230514,1617,1618,1623,1617,1673
|
|
20240429,100200,1038523791,1623,1618,1623,1618,169
|
|
20240429,100100,1038250341,1618,1617,1618,1617,1476
|
|
20240429,100000,1035863544,1618,1618,1623,1618,1387
|
|
20240429,095900,1033619201,1619,1625,1625,1619,21951
|
|
20240429,095800,998055447,1625,1626,1626,1625,1287
|
|
20240429,095700,995963402,1626,1625,1629,1625,1365
|
|
20240429,095600,993743375,1627,1625,1629,1625,1235
|
|
20240429,095500,991734480,1627,1628,1629,1627,13195
|
|
20240429,095400,970261145,1628,1628,1628,1628,4
|
|
20240429,095300,970254633,1629,1627,1629,1625,5102
|
|
20240429,095200,961949206,1625,1625,1625,1625,57
|
|
20240429,095100,961856581,1625,1622,1625,1622,661
|
|
20240429,095000,960783446,1622,1624,1624,1622,1977
|
|
20240429,094900,957573621,1625,1626,1626,1625,837
|
|
20240429,094800,956213218,1626,1625,1626,1625,1221
|
|
20240429,094700,954228093,1625,1626,1626,1625,2055
|
|
20240429,094600,950887513,1627,1628,1628,1627,922
|
|
20240429,094500,949387318,1629,1629,1629,1629,1007
|
|
20240429,094400,947746915,1629,1629,1629,1629,889
|
|
20240429,094300,946298734,1629,1629,1629,1629,3063
|
|
20240429,094200,941309107,1628,1624,1628,1621,14482
|
|
20240429,094100,917752894,1620,1620,1620,1620,76
|
|
20240429,094000,917629774,1624,1622,1624,1622,7575
|
|
20240429,093900,905342019,1622,1621,1622,1620,651
|
|
20240429,093800,904287297,1618,1618,1618,1618,0
|
|
20240429,093700,904287297,1618,1618,1618,1618,1201
|
|
20240429,093600,902344079,1624,1618,1624,1617,8083
|
|
20240429,093500,889265961,1624,1622,1624,1622,472
|
|
20240429,093400,888500375,1617,1622,1622,1617,958
|
|
20240429,093300,886951149,1622,1619,1622,1616,3148
|
|
20240429,093200,881858567,1619,1621,1621,1619,8808
|
|
20240429,093100,867586677,1622,1623,1625,1622,1293
|
|
20240429,093000,865489108,1623,1626,1627,1623,901
|
|
20240429,092900,864024088,1628,1628,1628,1628,100
|
|
20240429,092800,863861288,1626,1623,1628,1623,20123
|
|
20240429,092700,831154669,1620,1620,1624,1620,1005
|
|
20240429,092600,829526169,1620,1626,1626,1620,3130
|
|
20240429,092500,824451025,1626,1624,1628,1624,16479
|
|
20240429,092400,797676866,1624,1621,1624,1619,14353
|
|
20240429,092300,774420101,1622,1615,1622,1613,5752
|
|
20240429,092200,765133508,1622,1615,1622,1613,30490
|
|
20240429,092100,715780481,1615,1615,1615,1615,0
|
|
20240429,092000,715780481,1615,1615,1615,1615,424
|
|
20240429,091900,715095721,1613,1615,1615,1613,1381
|
|
20240429,091800,712866776,1618,1615,1618,1613,14364
|
|
20240429,091700,689654845,1616,1617,1617,1616,3529
|
|
20240429,091600,683951486,1617,1618,1619,1617,18213
|
|
20240429,091500,654480777,1612,1615,1618,1612,2052
|
|
20240429,091400,651172637,1615,1611,1615,1609,30724
|
|
20240429,091300,601637459,1610,1611,1611,1610,1663
|
|
20240429,091200,598958367,1613,1615,1619,1610,33071
|
|
20240429,091100,545663746,1619,1619,1622,1619,737
|
|
20240429,091000,544470447,1622,1616,1622,1613,19046
|
|
20240429,090900,513696005,1618,1618,1618,1618,168
|
|
20240429,090800,513424181,1618,1616,1618,1613,4303
|
|
20240429,090700,506470336,1613,1621,1621,1613,7693
|
|
20240429,090600,494044360,1621,1615,1621,1613,5983
|
|
20240429,090500,484376650,1615,1617,1617,1615,8264
|
|
20240429,090400,471028690,1615,1628,1631,1615,45645
|
|
20240429,090300,397099396,1631,1625,1632,1622,38671
|
|
20240429,090200,334159096,1625,1633,1635,1625,11567
|
|
20240429,090100,315299972,1638,1638,1640,1620,35757
|
|
20240429,090000,256983048,1638,1630,1673,1629,156231
|