587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184400,391476549,1145,1145,1145,1145,5259
|
|
20240412,184300,391476549,1145,1145,1145,1145,0
|
|
20240412,184200,391476549,1145,1145,1145,1145,0
|
|
20240412,184100,391476549,1145,1145,1145,1145,0
|
|
20240412,184000,391476549,1145,1145,1145,1145,0
|
|
20240412,183900,391476549,1145,1145,1145,1145,0
|
|
20240412,183800,391476549,1145,1145,1145,1145,0
|
|
20240412,183700,391476549,1145,1145,1145,1145,0
|
|
20240412,183600,391476549,1145,1145,1145,1145,0
|
|
20240412,183500,391476549,1145,1145,1145,1145,0
|
|
20240412,183400,391476549,1145,1145,1145,1145,0
|
|
20240412,183300,391476549,1145,1145,1145,1145,0
|
|
20240412,183200,391476549,1145,1145,1145,1145,0
|
|
20240412,183100,391476549,1145,1145,1145,1145,0
|
|
20240412,183000,391476549,1145,1145,1145,1145,0
|
|
20240412,182900,391476549,1145,1145,1145,1145,0
|
|
20240412,182800,391476549,1145,1145,1145,1145,0
|
|
20240412,182700,391476549,1145,1145,1145,1145,0
|
|
20240412,182600,391476549,1145,1145,1145,1145,0
|
|
20240412,182500,391476549,1145,1145,1145,1145,0
|
|
20240412,182400,391476549,1145,1145,1145,1145,0
|
|
20240412,182300,391476549,1145,1145,1145,1145,0
|
|
20240412,182200,391476549,1145,1145,1145,1145,0
|
|
20240412,182100,391476549,1145,1145,1145,1145,0
|
|
20240412,182000,391476549,1145,1145,1145,1145,0
|
|
20240412,181900,391476549,1145,1145,1145,1145,0
|
|
20240412,181800,391476549,1145,1145,1145,1145,0
|
|
20240412,181700,391476549,1145,1145,1145,1145,0
|
|
20240412,181600,391476549,1145,1145,1145,1145,0
|
|
20240412,181500,391476549,1145,1145,1145,1145,0
|
|
20240412,181400,391476549,1145,1145,1145,1145,5259
|
|
20240412,181300,391476549,1145,1145,1145,1145,0
|
|
20240412,181200,391476549,1145,1145,1145,1145,0
|
|
20240412,181100,391476549,1145,1145,1145,1145,0
|
|
20240412,181000,391476549,1145,1145,1145,1145,0
|
|
20240412,180900,391476549,1145,1145,1145,1145,0
|
|
20240412,180800,391476549,1145,1145,1145,1145,0
|
|
20240412,180700,391476549,1145,1145,1145,1145,0
|
|
20240412,180600,391476549,1145,1145,1145,1145,0
|
|
20240412,180500,391476549,1145,1145,1145,1145,0
|
|
20240412,180400,391476549,1145,1145,1145,1145,0
|
|
20240412,180300,391476549,1145,1145,1145,1145,0
|
|
20240412,180200,391476549,1145,1145,1145,1145,0
|
|
20240412,180100,391476549,1145,1145,1145,1145,0
|
|
20240412,180000,391476549,1145,1145,1145,1145,0
|
|
20240412,175900,391476549,1145,1145,1145,1145,0
|
|
20240412,175800,391476549,1145,1145,1145,1145,0
|
|
20240412,175700,391476549,1145,1145,1145,1145,0
|
|
20240412,175600,391476549,1145,1145,1145,1145,0
|
|
20240412,175500,391476549,1145,1145,1145,1145,0
|
|
20240412,175400,391476549,1145,1145,1145,1145,0
|
|
20240412,175300,391476549,1145,1145,1145,1145,0
|
|
20240412,175200,391476549,1145,1145,1145,1145,0
|
|
20240412,175100,391476549,1145,1145,1145,1145,0
|
|
20240412,175000,391476549,1145,1145,1145,1145,0
|
|
20240412,174900,391476549,1145,1145,1145,1145,0
|
|
20240412,174800,391476549,1145,1145,1145,1145,0
|
|
20240412,174700,391476549,1145,1145,1145,1145,0
|
|
20240412,174600,391476549,1145,1145,1145,1145,0
|
|
20240412,174500,391476549,1145,1145,1145,1145,0
|
|
20240412,174400,391476549,1145,1145,1145,1145,5259
|
|
20240412,174300,391476549,1145,1145,1145,1145,0
|
|
20240412,174200,391476549,1145,1145,1145,1145,0
|
|
20240412,174100,391476549,1145,1145,1145,1145,0
|
|
20240412,174000,391476549,1145,1145,1145,1145,0
|
|
20240412,173900,391476549,1145,1145,1145,1145,0
|
|
20240412,173800,391476549,1145,1145,1145,1145,0
|
|
20240412,173700,391476549,1145,1145,1145,1145,0
|
|
20240412,173600,391476549,1145,1145,1145,1145,0
|
|
20240412,173500,391476549,1145,1145,1145,1145,0
|
|
20240412,173400,391476549,1145,1145,1145,1145,0
|
|
20240412,173300,391476549,1145,1145,1145,1145,0
|
|
20240412,173200,391476549,1145,1145,1145,1145,0
|
|
20240412,173100,391476549,1145,1145,1145,1145,0
|
|
20240412,173000,391476549,1145,1145,1145,1145,0
|
|
20240412,172900,391476549,1145,1145,1145,1145,0
|
|
20240412,172800,391476549,1145,1145,1145,1145,0
|
|
20240412,172700,391476549,1145,1145,1145,1145,0
|
|
20240412,172600,391476549,1145,1145,1145,1145,0
|
|
20240412,172500,391476549,1145,1145,1145,1145,0
|
|
20240412,172400,391476549,1145,1145,1145,1145,0
|
|
20240412,172300,391476549,1145,1145,1145,1145,0
|
|
20240412,172200,391476549,1145,1145,1145,1145,0
|
|
20240412,172100,391476549,1145,1145,1145,1145,0
|
|
20240412,172000,391476549,1145,1145,1145,1145,0
|
|
20240412,171900,391476549,1145,1145,1145,1145,0
|
|
20240412,171800,391476549,1145,1145,1145,1145,0
|
|
20240412,171700,391476549,1145,1145,1145,1145,0
|
|
20240412,171600,391476549,1145,1145,1145,1145,0
|
|
20240412,171500,391476549,1145,1145,1145,1145,0
|
|
20240412,171400,391476549,1145,1145,1145,1145,5259
|
|
20240412,171300,391476549,1145,1145,1145,1145,0
|
|
20240412,171200,391476549,1145,1145,1145,1145,0
|
|
20240412,171100,391476549,1145,1145,1145,1145,0
|
|
20240412,171000,391476549,1145,1145,1145,1145,0
|
|
20240412,170900,391476549,1145,1145,1145,1145,0
|
|
20240412,170800,391476549,1145,1145,1145,1145,0
|
|
20240412,170700,391476549,1145,1145,1145,1145,0
|
|
20240412,170600,391476549,1145,1145,1145,1145,0
|
|
20240412,170500,391476549,1145,1145,1145,1145,0
|
|
20240412,170400,391476549,1145,1145,1145,1145,0
|
|
20240412,170300,391476549,1145,1145,1145,1145,0
|
|
20240412,170200,391476549,1145,1145,1145,1145,0
|
|
20240412,170100,391476549,1145,1145,1145,1145,0
|
|
20240412,170000,391476549,1145,1145,1145,1145,0
|
|
20240412,165900,391476549,1145,1145,1145,1145,0
|
|
20240412,165800,391476549,1145,1145,1145,1145,0
|
|
20240412,165700,391476549,1145,1145,1145,1145,0
|
|
20240412,165600,391476549,1145,1145,1145,1145,0
|
|
20240412,165500,391476549,1145,1145,1145,1145,0
|
|
20240412,165400,391476549,1145,1145,1145,1145,0
|
|
20240412,165300,391476549,1145,1145,1145,1145,0
|
|
20240412,165200,391476549,1145,1145,1145,1145,0
|
|
20240412,165100,391476549,1145,1145,1145,1145,0
|
|
20240412,165000,391476549,1145,1145,1145,1145,0
|
|
20240412,164900,391476549,1145,1145,1145,1145,0
|
|
20240412,164800,391476549,1145,1145,1145,1145,0
|
|
20240412,164700,391476549,1145,1145,1145,1145,0
|
|
20240412,164600,391476549,1145,1145,1145,1145,0
|
|
20240412,164500,391476549,1145,1145,1145,1145,0
|
|
20240412,164400,391476549,1145,1145,1145,1145,5259
|
|
20240412,164300,391476549,1145,1145,1145,1145,0
|
|
20240412,164200,391476549,1145,1145,1145,1145,0
|
|
20240412,164100,391476549,1145,1145,1145,1145,0
|
|
20240412,164000,391476549,1145,1145,1145,1145,0
|
|
20240412,163900,391476549,1145,1145,1145,1145,0
|
|
20240412,163800,391476549,1145,1145,1145,1145,0
|
|
20240412,163700,391476549,1145,1145,1145,1145,0
|
|
20240412,163600,391476549,1145,1145,1145,1145,0
|
|
20240412,163500,391476549,1145,1145,1145,1145,0
|
|
20240412,163400,391476549,1145,1145,1145,1145,0
|
|
20240412,163300,391476549,1145,1145,1145,1145,0
|
|
20240412,163200,391476549,1145,1145,1145,1145,0
|
|
20240412,163100,391476549,1145,1145,1145,1145,0
|
|
20240412,163000,391476549,1145,1145,1145,1145,0
|
|
20240412,162900,391476549,1145,1145,1145,1145,0
|
|
20240412,162800,391476549,1145,1145,1145,1145,0
|
|
20240412,162700,391476549,1145,1145,1145,1145,0
|
|
20240412,162600,391476549,1145,1145,1145,1145,0
|
|
20240412,162500,391476549,1145,1145,1145,1145,0
|
|
20240412,162400,391476549,1145,1145,1145,1145,0
|
|
20240412,162300,391476549,1145,1145,1145,1145,0
|
|
20240412,162200,391476549,1145,1145,1145,1145,0
|
|
20240412,162100,391476549,1145,1145,1145,1145,0
|
|
20240412,162000,391476549,1145,1145,1145,1145,0
|
|
20240412,161900,391476549,1145,1145,1145,1145,0
|
|
20240412,161800,391476549,1145,1145,1145,1145,0
|
|
20240412,161700,391476549,1145,1145,1145,1145,0
|
|
20240412,161600,391476549,1145,1145,1145,1145,0
|
|
20240412,161500,391476549,1145,1145,1145,1145,0
|
|
20240412,161400,391476549,1145,1145,1145,1145,5259
|
|
20240412,161300,391476549,1145,1145,1145,1145,0
|
|
20240412,161200,391476549,1145,1145,1145,1145,0
|
|
20240412,161100,391476549,1145,1145,1145,1145,0
|
|
20240412,161000,391476549,1145,1145,1145,1145,0
|
|
20240412,160900,391476549,1145,1145,1145,1145,0
|
|
20240412,160800,391476549,1145,1145,1145,1145,0
|
|
20240412,160700,391476549,1145,1145,1145,1145,0
|
|
20240412,160600,391476549,1145,1145,1145,1145,0
|
|
20240412,160500,391476549,1145,1145,1145,1145,0
|
|
20240412,160400,391476549,1145,1145,1145,1145,0
|
|
20240412,160300,391476549,1145,1145,1145,1145,0
|
|
20240412,160200,391476549,1145,1145,1145,1145,0
|
|
20240412,160100,391476549,1145,1145,1145,1145,0
|
|
20240412,160000,391476549,1145,1145,1145,1145,0
|
|
20240412,155900,391476549,1145,1145,1145,1145,0
|
|
20240412,155800,391476549,1145,1145,1145,1145,0
|
|
20240412,155700,391476549,1145,1145,1145,1145,0
|
|
20240412,155600,391476549,1145,1145,1145,1145,0
|
|
20240412,155500,391476549,1145,1145,1145,1145,0
|
|
20240412,155400,391476549,1145,1145,1145,1145,0
|
|
20240412,155300,391476549,1145,1145,1145,1145,0
|
|
20240412,155200,391476549,1145,1145,1145,1145,0
|
|
20240412,155100,391476549,1145,1145,1145,1145,0
|
|
20240412,155000,391476549,1145,1145,1145,1145,0
|
|
20240412,154900,391476549,1145,1145,1145,1145,0
|
|
20240412,154800,391476549,1145,1145,1145,1145,0
|
|
20240412,154700,391476549,1145,1145,1145,1145,0
|
|
20240412,154600,391476549,1145,1145,1145,1145,0
|
|
20240412,154500,391476549,1145,1145,1145,1145,0
|
|
20240412,154400,391476549,1145,1145,1145,1145,5259
|
|
20240412,154300,391476549,1145,1145,1145,1145,0
|
|
20240412,154200,391476549,1145,1145,1145,1145,0
|
|
20240412,154100,391476549,1145,1145,1145,1145,0
|
|
20240412,154000,391476549,1145,1145,1145,1145,0
|
|
20240412,153900,391476549,1145,1145,1145,1145,0
|
|
20240412,153800,391476549,1145,1145,1145,1145,0
|
|
20240412,153700,391476549,1145,1145,1145,1145,0
|
|
20240412,153600,391476549,1145,1145,1145,1145,0
|
|
20240412,153500,391476549,1145,1145,1145,1145,0
|
|
20240412,153400,391476549,1145,1145,1145,1145,0
|
|
20240412,153300,391476549,1145,1145,1145,1145,0
|
|
20240412,153200,391476549,1145,1145,1145,1145,0
|
|
20240412,153100,391476549,1145,1145,1145,1145,0
|
|
20240412,153000,391476549,1145,1145,1145,1145,5259
|
|
20240412,152900,385454994,1139,1139,1139,1139,0
|
|
20240412,152800,385454994,1139,1139,1139,1139,0
|
|
20240412,152700,385454994,1139,1139,1139,1139,0
|
|
20240412,152600,385454994,1139,1139,1139,1139,0
|
|
20240412,152500,385454994,1139,1139,1139,1139,0
|
|
20240412,152400,385454994,1139,1139,1139,1139,0
|
|
20240412,152300,385454994,1139,1139,1139,1139,0
|
|
20240412,152200,385454994,1139,1139,1139,1139,0
|
|
20240412,152100,385454994,1139,1139,1139,1139,0
|
|
20240412,152000,385454994,1139,1139,1139,1139,0
|
|
20240412,151900,385454994,1139,1138,1139,1137,28503
|
|
20240412,151800,353039061,1140,1140,1140,1140,2
|
|
20240412,151700,353036781,1140,1137,1140,1137,1001
|
|
20240412,151600,351898641,1138,1138,1138,1138,153
|
|
20240412,151500,351724527,1140,1140,1140,1140,1
|
|
20240412,151400,351723387,1140,1140,1140,1140,1
|
|
20240412,151300,351722247,1137,1137,1137,1137,0
|
|
20240412,151200,351722247,1137,1137,1137,1137,234
|
|
20240412,151100,351456189,1141,1141,1141,1141,5
|
|
20240412,151000,351450484,1140,1138,1140,1138,2406
|
|
20240412,150900,348708556,1139,1139,1139,1139,1298
|
|
20240412,150800,347230134,1139,1139,1139,1139,1702
|
|
20240412,150700,345291556,1139,1139,1139,1139,500
|
|
20240412,150600,344722056,1139,1139,1139,1139,500
|
|
20240412,150500,344152556,1139,1139,1139,1139,0
|
|
20240412,150400,344152556,1139,1139,1139,1139,13
|
|
20240412,150300,344137749,1139,1139,1139,1139,900
|
|
20240412,150200,343112649,1140,1140,1140,1140,102
|
|
20240412,150100,342996369,1142,1142,1142,1142,0
|
|
20240412,150000,342996369,1142,1142,1142,1142,0
|
|
20240412,145900,342996369,1142,1140,1142,1140,15
|
|
20240412,145800,342979250,1138,1138,1138,1138,0
|
|
20240412,145700,342979250,1138,1138,1138,1138,0
|
|
20240412,145600,342979250,1138,1138,1138,1138,0
|
|
20240412,145500,342979250,1138,1139,1139,1138,1490
|
|
20240412,145400,341283629,1137,1137,1137,1137,0
|
|
20240412,145300,341283629,1137,1137,1137,1137,98
|
|
20240412,145200,341172203,1138,1138,1138,1138,1
|
|
20240412,145100,341171065,1138,1138,1138,1137,461
|
|
20240412,145000,340646906,1137,1137,1137,1137,3654
|
|
20240412,144900,336492308,1141,1141,1141,1141,0
|
|
20240412,144800,336492308,1141,1141,1141,1141,0
|
|
20240412,144700,336492308,1141,1141,1141,1141,22
|
|
20240412,144600,336467206,1142,1142,1142,1142,0
|
|
20240412,144500,336467206,1142,1142,1142,1142,0
|
|
20240412,144400,336467206,1142,1142,1142,1142,0
|
|
20240412,144300,336467206,1142,1142,1142,1142,0
|
|
20240412,144200,336467206,1142,1137,1142,1137,75
|
|
20240412,144100,336381906,1142,1142,1142,1142,1
|
|
20240412,144000,336380764,1143,1142,1143,1142,2
|
|
20240412,143900,336378479,1137,1137,1137,1137,1
|
|
20240412,143800,336377342,1137,1137,1142,1137,121
|
|
20240412,143700,336239760,1142,1137,1143,1137,8
|
|
20240412,143600,336230643,1142,1138,1144,1137,3442
|
|
20240412,143500,332314427,1144,1145,1145,1138,5
|
|
20240412,143400,332308718,1144,1141,1144,1138,350
|
|
20240412,143300,331908585,1144,1144,1144,1144,0
|
|
20240412,143200,331908585,1144,1144,1144,1144,0
|
|
20240412,143100,331908585,1144,1144,1144,1144,0
|
|
20240412,143000,331908585,1144,1145,1146,1144,187
|
|
20240412,142900,331694374,1145,1142,1145,1142,5373
|
|
20240412,142800,325558375,1142,1142,1142,1142,0
|
|
20240412,142700,325558375,1142,1141,1145,1141,295
|
|
20240412,142600,325221633,1141,1140,1141,1137,64
|
|
20240412,142500,325148746,1140,1140,1140,1140,55
|
|
20240412,142400,325086046,1140,1138,1140,1137,201
|
|
20240412,142300,324857476,1137,1137,1137,1137,0
|
|
20240412,142200,324857476,1137,1139,1140,1137,170
|
|
20240412,142100,324663847,1137,1139,1139,1137,302
|
|
20240412,142000,324319872,1137,1134,1137,1134,4307
|
|
20240412,141900,319426652,1134,1134,1134,1134,0
|
|
20240412,141800,319426652,1134,1133,1134,1133,2245
|
|
20240412,141700,316883066,1134,1134,1134,1134,1
|
|
20240412,141600,316881932,1134,1134,1134,1134,0
|
|
20240412,141500,316881932,1134,1134,1134,1134,0
|
|
20240412,141400,316881932,1134,1134,1134,1134,0
|
|
20240412,141300,316881932,1134,1134,1134,1134,0
|
|
20240412,141200,316881932,1134,1134,1134,1134,4
|
|
20240412,141100,316877396,1134,1134,1134,1134,1
|
|
20240412,141000,316876262,1134,1134,1134,1134,0
|
|
20240412,140900,316876262,1134,1134,1134,1134,0
|
|
20240412,140800,316876262,1134,1134,1134,1134,1
|
|
20240412,140700,316875128,1132,1133,1133,1132,2
|
|
20240412,140600,316872863,1135,1135,1135,1135,0
|
|
20240412,140500,316872863,1135,1135,1135,1135,2
|
|
20240412,140400,316870593,1133,1133,1133,1133,34
|
|
20240412,140300,316832071,1130,1130,1130,1130,0
|
|
20240412,140200,316832071,1130,1132,1132,1130,10172
|
|
20240412,140100,305337614,1133,1133,1133,1133,4
|
|
20240412,140000,305333082,1133,1133,1133,1133,651
|
|
20240412,135900,304595499,1133,1133,1133,1133,0
|
|
20240412,135800,304595499,1133,1127,1133,1127,2771
|
|
20240412,135700,301468331,1127,1127,1127,1127,0
|
|
20240412,135600,301468331,1127,1127,1127,1127,0
|
|
20240412,135500,301468331,1127,1127,1127,1127,1774
|
|
20240412,135400,299469033,1127,1126,1127,1126,1659
|
|
20240412,135300,297600427,1126,1126,1126,1126,269
|
|
20240412,135200,297297533,1126,1126,1126,1126,3
|
|
20240412,135100,297294155,1125,1125,1125,1125,618
|
|
20240412,135000,296598905,1125,1125,1125,1125,100
|
|
20240412,134900,296486405,1126,1126,1126,1126,0
|
|
20240412,134800,296486405,1126,1126,1126,1126,0
|
|
20240412,134700,296486405,1126,1126,1126,1124,113
|
|
20240412,134600,296359176,1125,1125,1125,1125,365
|
|
20240412,134500,295948551,1125,1126,1126,1125,1167
|
|
20240412,134400,294635221,1126,1126,1126,1126,0
|
|
20240412,134300,294635221,1126,1125,1126,1125,2
|
|
20240412,134200,294632970,1126,1126,1126,1126,0
|
|
20240412,134100,294632970,1126,1126,1126,1126,0
|
|
20240412,134000,294632970,1126,1126,1126,1126,0
|
|
20240412,133900,294632970,1126,1126,1126,1126,0
|
|
20240412,133800,294632970,1126,1125,1126,1125,2
|
|
20240412,133700,294630719,1126,1126,1126,1126,0
|
|
20240412,133600,294630719,1126,1125,1126,1125,101
|
|
20240412,133500,294517093,1126,1126,1126,1126,1
|
|
20240412,133400,294515967,1126,1126,1126,1126,0
|
|
20240412,133300,294515967,1126,1126,1126,1126,3
|
|
20240412,133200,294512589,1126,1126,1126,1126,0
|
|
20240412,133100,294512589,1126,1126,1126,1126,0
|
|
20240412,133000,294512589,1126,1126,1126,1126,1
|
|
20240412,132900,294511463,1126,1126,1126,1126,0
|
|
20240412,132800,294511463,1126,1126,1126,1126,114
|
|
20240412,132700,294383099,1126,1126,1126,1126,0
|
|
20240412,132600,294383099,1126,1126,1126,1126,0
|
|
20240412,132500,294383099,1126,1126,1126,1126,0
|
|
20240412,132400,294383099,1126,1126,1126,1126,0
|
|
20240412,132300,294383099,1126,1126,1126,1126,100
|
|
20240412,132200,294270499,1126,1126,1126,1126,0
|
|
20240412,132100,294270499,1126,1126,1126,1126,0
|
|
20240412,132000,294270499,1126,1126,1126,1126,0
|
|
20240412,131900,294270499,1126,1126,1126,1126,0
|
|
20240412,131800,294270499,1126,1126,1126,1126,0
|
|
20240412,131700,294270499,1126,1126,1126,1126,0
|
|
20240412,131600,294270499,1126,1126,1126,1126,0
|
|
20240412,131500,294270499,1126,1126,1126,1126,0
|
|
20240412,131400,294270499,1126,1126,1126,1126,0
|
|
20240412,131300,294270499,1126,1126,1126,1126,0
|
|
20240412,131200,294270499,1126,1126,1126,1126,0
|
|
20240412,131100,294270499,1126,1126,1126,1126,0
|
|
20240412,131000,294270499,1126,1126,1126,1126,0
|
|
20240412,130900,294270499,1126,1126,1126,1126,28
|
|
20240412,130800,294238971,1126,1126,1126,1126,8
|
|
20240412,130700,294229963,1126,1126,1126,1126,0
|
|
20240412,130600,294229963,1126,1126,1126,1126,0
|
|
20240412,130500,294229963,1126,1126,1126,1126,0
|
|
20240412,130400,294229963,1126,1125,1126,1125,101
|
|
20240412,130300,294116337,1125,1124,1125,1124,6
|
|
20240412,130200,294109592,1125,1124,1125,1124,556
|
|
20240412,130100,293484647,1125,1125,1125,1125,0
|
|
20240412,130000,293484647,1125,1125,1125,1125,947
|
|
20240412,125900,292419272,1126,1126,1126,1126,3
|
|
20240412,125800,292415894,1126,1126,1126,1126,0
|
|
20240412,125700,292415894,1126,1126,1126,1126,0
|
|
20240412,125600,292415894,1126,1126,1126,1126,289
|
|
20240412,125500,292090480,1126,1127,1127,1126,3
|
|
20240412,125400,292087101,1126,1126,1126,1126,209
|
|
20240412,125300,291851767,1126,1126,1126,1126,12
|
|
20240412,125200,291838255,1126,1126,1126,1126,0
|
|
20240412,125100,291838255,1126,1126,1126,1126,0
|
|
20240412,125000,291838255,1126,1126,1126,1126,0
|
|
20240412,124900,291838255,1126,1126,1126,1126,22
|
|
20240412,124800,291813483,1126,1126,1126,1126,67
|
|
20240412,124700,291738041,1126,1126,1126,1126,0
|
|
20240412,124600,291738041,1126,1126,1126,1126,0
|
|
20240412,124500,291738041,1126,1126,1126,1126,0
|
|
20240412,124400,291738041,1126,1126,1126,1126,0
|
|
20240412,124300,291738041,1126,1126,1126,1126,0
|
|
20240412,124200,291738041,1126,1126,1126,1126,1
|
|
20240412,124100,291736915,1126,1126,1126,1126,0
|
|
20240412,124000,291736915,1126,1126,1126,1126,0
|
|
20240412,123900,291736915,1126,1126,1126,1126,34
|
|
20240412,123800,291698631,1126,1126,1126,1126,65
|
|
20240412,123700,291625441,1126,1126,1126,1126,12
|
|
20240412,123600,291611929,1127,1127,1127,1127,1
|
|
20240412,123500,291610802,1128,1128,1128,1128,1
|
|
20240412,123400,291609674,1126,1126,1126,1126,0
|
|
20240412,123300,291609674,1126,1126,1126,1126,212
|
|
20240412,123200,291370962,1128,1128,1128,1128,0
|
|
20240412,123100,291370962,1128,1128,1128,1128,1
|
|
20240412,123000,291369834,1128,1127,1128,1127,1530
|
|
20240412,122900,289644061,1127,1127,1127,1127,0
|
|
20240412,122800,289644061,1127,1127,1127,1127,1
|
|
20240412,122700,289642934,1124,1124,1124,1124,6
|
|
20240412,122600,289636190,1127,1127,1127,1127,0
|
|
20240412,122500,289636190,1127,1124,1127,1124,76
|
|
20240412,122400,289550763,1127,1127,1127,1127,0
|
|
20240412,122300,289550763,1127,1127,1127,1127,0
|
|
20240412,122200,289550763,1127,1127,1127,1127,1
|
|
20240412,122100,289549636,1128,1128,1128,1128,0
|
|
20240412,122000,289549636,1128,1128,1128,1128,0
|
|
20240412,121900,289549636,1128,1128,1128,1128,0
|
|
20240412,121800,289549636,1128,1124,1128,1124,602
|
|
20240412,121700,288872969,1128,1128,1128,1128,0
|
|
20240412,121600,288872969,1128,1128,1128,1128,0
|
|
20240412,121500,288872969,1128,1128,1128,1128,401
|
|
20240412,121400,288420641,1127,1125,1127,1125,1535
|
|
20240412,121300,286692905,1125,1125,1125,1125,0
|
|
20240412,121200,286692905,1125,1125,1125,1125,100
|
|
20240412,121100,286580405,1125,1125,1125,1125,2
|
|
20240412,121000,286578155,1125,1125,1125,1125,0
|
|
20240412,120900,286578155,1125,1125,1125,1125,1
|
|
20240412,120800,286577030,1124,1124,1124,1124,0
|
|
20240412,120700,286577030,1124,1124,1124,1124,0
|
|
20240412,120600,286577030,1124,1124,1124,1124,0
|
|
20240412,120500,286577030,1124,1124,1124,1124,0
|
|
20240412,120400,286577030,1124,1124,1124,1124,0
|
|
20240412,120300,286577030,1124,1124,1124,1124,0
|
|
20240412,120200,286577030,1124,1124,1124,1124,1
|
|
20240412,120100,286575906,1125,1125,1125,1125,0
|
|
20240412,120000,286575906,1125,1125,1125,1125,1
|
|
20240412,115900,286574781,1125,1125,1125,1125,18
|
|
20240412,115800,286554531,1125,1125,1125,1125,0
|
|
20240412,115700,286554531,1125,1125,1125,1125,0
|
|
20240412,115600,286554531,1125,1125,1125,1125,0
|
|
20240412,115500,286554531,1125,1125,1125,1125,0
|
|
20240412,115400,286554531,1125,1125,1125,1125,0
|
|
20240412,115300,286554531,1125,1125,1125,1125,0
|
|
20240412,115200,286554531,1125,1125,1125,1125,0
|
|
20240412,115100,286554531,1125,1125,1125,1125,10
|
|
20240412,115000,286543281,1125,1125,1125,1125,0
|
|
20240412,114900,286543281,1125,1125,1125,1125,100
|
|
20240412,114800,286430781,1125,1125,1125,1125,0
|
|
20240412,114700,286430781,1125,1125,1125,1125,0
|
|
20240412,114600,286430781,1125,1125,1125,1125,0
|
|
20240412,114500,286430781,1125,1125,1125,1125,0
|
|
20240412,114400,286430781,1125,1125,1125,1125,0
|
|
20240412,114300,286430781,1125,1125,1125,1125,0
|
|
20240412,114200,286430781,1125,1125,1125,1125,0
|
|
20240412,114100,286430781,1125,1125,1125,1125,0
|
|
20240412,114000,286430781,1125,1125,1125,1125,1000
|
|
20240412,113900,285305781,1125,1125,1125,1124,3
|
|
20240412,113800,285302407,1124,1124,1124,1124,0
|
|
20240412,113700,285302407,1124,1124,1124,1124,0
|
|
20240412,113600,285302407,1124,1124,1124,1124,1
|
|
20240412,113500,285301283,1124,1124,1124,1124,0
|
|
20240412,113400,285301283,1124,1124,1124,1124,0
|
|
20240412,113300,285301283,1124,1124,1124,1124,0
|
|
20240412,113200,285301283,1124,1124,1124,1124,48
|
|
20240412,113100,285247331,1124,1123,1124,1123,38
|
|
20240412,113000,285204656,1124,1124,1124,1124,0
|
|
20240412,112900,285204656,1124,1124,1124,1124,1
|
|
20240412,112800,285203532,1124,1124,1124,1124,0
|
|
20240412,112700,285203532,1124,1124,1124,1124,238
|
|
20240412,112600,284936020,1124,1124,1124,1124,0
|
|
20240412,112500,284936020,1124,1124,1124,1124,0
|
|
20240412,112400,284936020,1124,1124,1124,1124,0
|
|
20240412,112300,284936020,1124,1124,1124,1124,39
|
|
20240412,112200,284892184,1124,1124,1124,1124,535
|
|
20240412,112100,284290844,1125,1125,1125,1125,0
|
|
20240412,112000,284290844,1125,1125,1125,1125,0
|
|
20240412,111900,284290844,1125,1125,1125,1125,0
|
|
20240412,111800,284290844,1125,1125,1125,1125,2
|
|
20240412,111700,284288594,1125,1125,1125,1125,422
|
|
20240412,111600,283813844,1125,1125,1125,1125,100
|
|
20240412,111500,283701344,1125,1125,1125,1125,5
|
|
20240412,111400,283695719,1125,1125,1125,1125,444
|
|
20240412,111300,283196219,1125,1125,1125,1125,200
|
|
20240412,111200,282971219,1125,1125,1125,1125,0
|
|
20240412,111100,282971219,1125,1125,1125,1125,4
|
|
20240412,111000,282966719,1125,1125,1125,1125,0
|
|
20240412,110900,282966719,1125,1125,1125,1125,1
|
|
20240412,110800,282965594,1125,1125,1125,1125,501
|
|
20240412,110700,282401969,1124,1124,1124,1124,0
|
|
20240412,110600,282401969,1124,1124,1124,1124,0
|
|
20240412,110500,282401969,1124,1124,1124,1124,394
|
|
20240412,110400,281959113,1124,1123,1124,1123,220
|
|
20240412,110300,281712051,1123,1123,1123,1123,1
|
|
20240412,110200,281710928,1122,1122,1122,1122,0
|
|
20240412,110100,281710928,1122,1123,1123,1122,507
|
|
20240412,110000,281142029,1123,1123,1124,1123,4115
|
|
20240412,105900,276520881,1124,1125,1125,1124,1508
|
|
20240412,105800,274824982,1125,1125,1125,1125,42
|
|
20240412,105700,274777732,1123,1123,1123,1123,0
|
|
20240412,105600,274777732,1123,1125,1125,1123,1102
|
|
20240412,105500,273539360,1126,1126,1126,1126,1
|
|
20240412,105400,273538234,1126,1126,1126,1126,1
|
|
20240412,105300,273537108,1126,1126,1126,1126,123
|
|
20240412,105200,273398610,1127,1127,1127,1127,0
|
|
20240412,105100,273398610,1127,1127,1127,1127,0
|
|
20240412,105000,273398610,1127,1127,1127,1127,12
|
|
20240412,104900,273385086,1128,1128,1128,1128,1
|
|
20240412,104800,273383958,1127,1127,1127,1127,588
|
|
20240412,104700,272721282,1127,1127,1127,1127,0
|
|
20240412,104600,272721282,1127,1126,1127,1126,10
|
|
20240412,104500,272710021,1126,1126,1126,1126,0
|
|
20240412,104400,272710021,1126,1126,1126,1126,0
|
|
20240412,104300,272710021,1126,1126,1126,1126,1
|
|
20240412,104200,272708895,1124,1124,1124,1124,0
|
|
20240412,104100,272708895,1124,1124,1124,1124,147
|
|
20240412,104000,272543667,1124,1125,1126,1124,381
|
|
20240412,103900,272115394,1125,1125,1125,1125,301
|
|
20240412,103800,271776769,1126,1126,1126,1126,152
|
|
20240412,103700,271605617,1126,1126,1126,1126,1
|
|
20240412,103600,271604491,1123,1123,1123,1123,0
|
|
20240412,103500,271604491,1123,1123,1123,1123,1885
|
|
20240412,103400,269487636,1123,1126,1126,1123,1746
|
|
20240412,103300,267523624,1128,1128,1128,1128,20
|
|
20240412,103200,267501064,1128,1128,1128,1128,200
|
|
20240412,103100,267275464,1128,1128,1128,1128,0
|
|
20240412,103000,267275464,1128,1128,1128,1128,0
|
|
20240412,102900,267275464,1128,1128,1128,1128,0
|
|
20240412,102800,267275464,1128,1128,1128,1128,100
|
|
20240412,102700,267162664,1127,1127,1127,1127,0
|
|
20240412,102600,267162664,1127,1127,1127,1127,100
|
|
20240412,102500,267049964,1126,1126,1126,1126,0
|
|
20240412,102400,267049964,1126,1125,1126,1125,2000
|
|
20240412,102300,264798539,1125,1125,1125,1125,0
|
|
20240412,102200,264798539,1125,1125,1125,1125,4
|
|
20240412,102100,264794039,1125,1125,1125,1125,1
|
|
20240412,102000,264792914,1124,1124,1124,1124,0
|
|
20240412,101900,264792914,1124,1125,1125,1124,2
|
|
20240412,101800,264790665,1121,1122,1124,1121,4000
|
|
20240412,101700,260304503,1125,1125,1125,1125,0
|
|
20240412,101600,260304503,1125,1125,1125,1122,467
|
|
20240412,101500,259779275,1125,1125,1125,1125,529
|
|
20240412,101400,259184150,1125,1125,1125,1125,0
|
|
20240412,101300,259184150,1125,1125,1125,1125,0
|
|
20240412,101200,259184150,1125,1125,1125,1125,5344
|
|
20240412,101100,253172150,1126,1126,1126,1126,113
|
|
20240412,101000,253044912,1129,1129,1129,1129,27
|
|
20240412,100900,253014429,1129,1129,1129,1129,12
|
|
20240412,100800,253000881,1129,1129,1129,1129,0
|
|
20240412,100700,253000881,1129,1129,1129,1129,0
|
|
20240412,100600,253000881,1129,1129,1129,1129,0
|
|
20240412,100500,253000881,1129,1129,1129,1129,501
|
|
20240412,100400,252435252,1129,1129,1129,1129,0
|
|
20240412,100300,252435252,1129,1129,1129,1129,514
|
|
20240412,100200,251854946,1129,1124,1130,1124,17289
|
|
20240412,100100,232393558,1124,1124,1124,1124,0
|
|
20240412,100000,232393558,1124,1124,1124,1124,0
|
|
20240412,095900,232393558,1124,1122,1124,1122,4993
|
|
20240412,095800,226786419,1123,1123,1123,1123,2
|
|
20240412,095700,226784173,1123,1123,1123,1123,220
|
|
20240412,095600,226537113,1123,1122,1123,1122,785
|
|
20240412,095500,225656342,1121,1121,1121,1121,31
|
|
20240412,095400,225621591,1121,1123,1123,1121,1690
|
|
20240412,095300,223726091,1123,1123,1123,1123,0
|
|
20240412,095200,223726091,1123,1123,1123,1123,889
|
|
20240412,095100,222727744,1121,1120,1121,1120,5070
|
|
20240412,095000,217046321,1119,1119,1119,1119,11628
|
|
20240412,094900,204034589,1119,1119,1121,1119,2555
|
|
20240412,094800,201175542,1119,1121,1121,1119,8355
|
|
20240412,094700,191817497,1123,1122,1123,1122,301
|
|
20240412,094600,191479774,1123,1123,1123,1123,0
|
|
20240412,094500,191479774,1123,1122,1123,1121,5408
|
|
20240412,094400,185414997,1122,1124,1124,1122,8
|
|
20240412,094300,185406019,1121,1125,1125,1121,3380
|
|
20240412,094200,181616976,1121,1120,1121,1119,2945
|
|
20240412,094100,178317569,1121,1124,1124,1121,21723
|
|
20240412,094000,153926941,1125,1126,1126,1125,535
|
|
20240412,093900,153325056,1125,1125,1125,1125,1773
|
|
20240412,093800,151330431,1125,1124,1125,1124,10004
|
|
20240412,093700,140080931,1125,1125,1125,1124,4779
|
|
20240412,093600,134708716,1124,1125,1125,1124,104
|
|
20240412,093500,134591816,1124,1126,1126,1124,594
|
|
20240412,093400,133924152,1124,1125,1125,1124,1762
|
|
20240412,093300,131943382,1125,1125,1125,1124,1128
|
|
20240412,093200,130674888,1126,1125,1126,1124,17788
|
|
20240412,093100,110669834,1125,1125,1126,1125,8048
|
|
20240412,093000,101615829,1125,1125,1126,1125,3156
|
|
20240412,092900,98065325,1125,1126,1126,1125,11535
|
|
20240412,092800,85083889,1126,1130,1130,1126,3121
|
|
20240412,092700,81564626,1130,1127,1136,1127,13784
|
|
20240412,092600,66006908,1127,1126,1127,1125,8485
|
|
20240412,092500,56461274,1125,1124,1127,1124,15482
|
|
20240412,092400,39041941,1125,1129,1129,1125,3570
|
|
20240412,092300,35022855,1128,1130,1136,1128,9167
|
|
20240412,092200,24664335,1136,1131,1136,1130,3287
|
|
20240412,092100,20946935,1131,1135,1135,1131,224
|
|
20240412,092000,20693587,1136,1136,1136,1136,602
|
|
20240412,091900,20009715,1136,1136,1136,1136,690
|
|
20240412,091800,19225875,1136,1136,1136,1136,5
|
|
20240412,091700,19220195,1130,1131,1136,1130,1825
|
|
20240412,091600,17157718,1137,1132,1137,1131,142
|
|
20240412,091500,16997038,1130,1130,1130,1130,1855
|
|
20240412,091400,14900888,1130,1131,1131,1130,522
|
|
20240412,091300,14311010,1131,1136,1136,1131,1955
|
|
20240412,091200,12095783,1137,1141,1141,1137,1433
|
|
20240412,091100,10462663,1145,1145,1145,1145,204
|
|
20240412,091000,10229083,1146,1146,1146,1146,4
|
|
20240412,090900,10224499,1145,1142,1145,1141,851
|
|
20240412,090800,9253286,1146,1143,1146,1143,97
|
|
20240412,090700,9142400,1147,1143,1147,1143,9
|
|
20240412,090600,9132109,1147,1147,1147,1147,4
|
|
20240412,090500,9127521,1147,1147,1147,1147,4
|
|
20240412,090400,9122933,1149,1149,1149,1149,0
|
|
20240412,090300,9122933,1149,1149,1149,1149,9
|
|
20240412,090200,9112592,1149,1150,1150,1140,2005
|
|
20240412,090100,6826743,1150,1148,1150,1148,15
|
|
20240412,090000,6809513,1148,1141,1148,1139,5969
|