589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184600,177764900,1231,1231,1231,1231,8242
|
|
20240402,184500,177764900,1231,1231,1231,1231,0
|
|
20240402,184400,177764900,1231,1231,1231,1231,0
|
|
20240402,184300,177764900,1231,1231,1231,1231,0
|
|
20240402,184200,177764900,1231,1231,1231,1231,0
|
|
20240402,184100,177764900,1231,1231,1231,1231,0
|
|
20240402,184000,177764900,1231,1231,1231,1231,0
|
|
20240402,183900,177764900,1231,1231,1231,1231,0
|
|
20240402,183800,177764900,1231,1231,1231,1231,0
|
|
20240402,183700,177764900,1231,1231,1231,1231,0
|
|
20240402,183600,177764900,1231,1231,1231,1231,0
|
|
20240402,183500,177764900,1231,1231,1231,1231,0
|
|
20240402,183400,177764900,1231,1231,1231,1231,0
|
|
20240402,183300,177764900,1231,1231,1231,1231,0
|
|
20240402,183200,177764900,1231,1231,1231,1231,0
|
|
20240402,183100,177764900,1231,1231,1231,1231,0
|
|
20240402,183000,177764900,1231,1231,1231,1231,0
|
|
20240402,182900,177764900,1231,1231,1231,1231,0
|
|
20240402,182800,177764900,1231,1231,1231,1231,0
|
|
20240402,182700,177764900,1231,1231,1231,1231,0
|
|
20240402,182600,177764900,1231,1231,1231,1231,0
|
|
20240402,182500,177764900,1231,1231,1231,1231,0
|
|
20240402,182400,177764900,1231,1231,1231,1231,0
|
|
20240402,182300,177764900,1231,1231,1231,1231,0
|
|
20240402,182200,177764900,1231,1231,1231,1231,0
|
|
20240402,182100,177764900,1231,1231,1231,1231,0
|
|
20240402,182000,177764900,1231,1231,1231,1231,0
|
|
20240402,181900,177764900,1231,1231,1231,1231,0
|
|
20240402,181800,177764900,1231,1231,1231,1231,0
|
|
20240402,181700,177764900,1231,1231,1231,1231,0
|
|
20240402,181600,177764900,1231,1231,1231,1231,8242
|
|
20240402,181500,177764900,1231,1231,1231,1231,0
|
|
20240402,181400,177764900,1231,1231,1231,1231,0
|
|
20240402,181300,177764900,1231,1231,1231,1231,0
|
|
20240402,181200,177764900,1231,1231,1231,1231,0
|
|
20240402,181100,177764900,1231,1231,1231,1231,0
|
|
20240402,181000,177764900,1231,1231,1231,1231,0
|
|
20240402,180900,177764900,1231,1231,1231,1231,0
|
|
20240402,180800,177764900,1231,1231,1231,1231,0
|
|
20240402,180700,177764900,1231,1231,1231,1231,0
|
|
20240402,180600,177764900,1231,1231,1231,1231,0
|
|
20240402,180500,177764900,1231,1231,1231,1231,0
|
|
20240402,180400,177764900,1231,1231,1231,1231,0
|
|
20240402,180300,177764900,1231,1231,1231,1231,0
|
|
20240402,180200,177764900,1231,1231,1231,1231,0
|
|
20240402,180100,177764900,1231,1231,1231,1231,0
|
|
20240402,180000,177764900,1231,1231,1231,1231,0
|
|
20240402,175900,177764900,1231,1231,1231,1231,0
|
|
20240402,175800,177764900,1231,1231,1231,1231,0
|
|
20240402,175700,177764900,1231,1231,1231,1231,0
|
|
20240402,175600,177764900,1231,1231,1231,1231,0
|
|
20240402,175500,177764900,1231,1231,1231,1231,0
|
|
20240402,175400,177764900,1231,1231,1231,1231,0
|
|
20240402,175300,177764900,1231,1231,1231,1231,0
|
|
20240402,175200,177764900,1231,1231,1231,1231,0
|
|
20240402,175100,177764900,1231,1231,1231,1231,0
|
|
20240402,175000,177764900,1231,1231,1231,1231,0
|
|
20240402,174900,177764900,1231,1231,1231,1231,0
|
|
20240402,174800,177764900,1231,1231,1231,1231,0
|
|
20240402,174700,177764900,1231,1231,1231,1231,0
|
|
20240402,174600,177764900,1231,1231,1231,1231,8242
|
|
20240402,174500,177764900,1231,1231,1231,1231,0
|
|
20240402,174400,177764900,1231,1231,1231,1231,0
|
|
20240402,174300,177764900,1231,1231,1231,1231,0
|
|
20240402,174200,177764900,1231,1231,1231,1231,0
|
|
20240402,174100,177764900,1231,1231,1231,1231,0
|
|
20240402,174000,177764900,1231,1231,1231,1231,0
|
|
20240402,173900,177764900,1231,1231,1231,1231,0
|
|
20240402,173800,177764900,1231,1231,1231,1231,0
|
|
20240402,173700,177764900,1231,1231,1231,1231,0
|
|
20240402,173600,177764900,1231,1231,1231,1231,0
|
|
20240402,173500,177764900,1231,1231,1231,1231,0
|
|
20240402,173400,177764900,1231,1231,1231,1231,0
|
|
20240402,173300,177764900,1231,1231,1231,1231,0
|
|
20240402,173200,177764900,1231,1231,1231,1231,0
|
|
20240402,173100,177764900,1231,1231,1231,1231,0
|
|
20240402,173000,177764900,1231,1231,1231,1231,0
|
|
20240402,172900,177764900,1231,1231,1231,1231,0
|
|
20240402,172800,177764900,1231,1231,1231,1231,0
|
|
20240402,172700,177764900,1231,1231,1231,1231,0
|
|
20240402,172600,177764900,1231,1231,1231,1231,0
|
|
20240402,172500,177764900,1231,1231,1231,1231,0
|
|
20240402,172400,177764900,1231,1231,1231,1231,0
|
|
20240402,172300,177764900,1231,1231,1231,1231,0
|
|
20240402,172200,177764900,1231,1231,1231,1231,0
|
|
20240402,172100,177764900,1231,1231,1231,1231,0
|
|
20240402,172000,177764900,1231,1231,1231,1231,0
|
|
20240402,171900,177764900,1231,1231,1231,1231,0
|
|
20240402,171800,177764900,1231,1231,1231,1231,0
|
|
20240402,171700,177764900,1231,1231,1231,1231,0
|
|
20240402,171600,177764900,1231,1231,1231,1231,8242
|
|
20240402,171500,177764900,1231,1231,1231,1231,0
|
|
20240402,171400,177764900,1231,1231,1231,1231,0
|
|
20240402,171300,177764900,1231,1231,1231,1231,0
|
|
20240402,171200,177764900,1231,1231,1231,1231,0
|
|
20240402,171100,177764900,1231,1231,1231,1231,0
|
|
20240402,171000,177764900,1231,1231,1231,1231,0
|
|
20240402,170900,177764900,1231,1231,1231,1231,0
|
|
20240402,170800,177764900,1231,1231,1231,1231,0
|
|
20240402,170700,177764900,1231,1231,1231,1231,0
|
|
20240402,170600,177764900,1231,1231,1231,1231,0
|
|
20240402,170500,177764900,1231,1231,1231,1231,0
|
|
20240402,170400,177764900,1231,1231,1231,1231,0
|
|
20240402,170300,177764900,1231,1231,1231,1231,0
|
|
20240402,170200,177764900,1231,1231,1231,1231,0
|
|
20240402,170100,177764900,1231,1231,1231,1231,0
|
|
20240402,170000,177764900,1231,1231,1231,1231,0
|
|
20240402,165900,177764900,1231,1231,1231,1231,0
|
|
20240402,165800,177764900,1231,1231,1231,1231,0
|
|
20240402,165700,177764900,1231,1231,1231,1231,0
|
|
20240402,165600,177764900,1231,1231,1231,1231,0
|
|
20240402,165500,177764900,1231,1231,1231,1231,0
|
|
20240402,165400,177764900,1231,1231,1231,1231,0
|
|
20240402,165300,177764900,1231,1231,1231,1231,0
|
|
20240402,165200,177764900,1231,1231,1231,1231,0
|
|
20240402,165100,177764900,1231,1231,1231,1231,0
|
|
20240402,165000,177764900,1231,1231,1231,1231,0
|
|
20240402,164900,177764900,1231,1231,1231,1231,0
|
|
20240402,164800,177764900,1231,1231,1231,1231,0
|
|
20240402,164700,177764900,1231,1231,1231,1231,0
|
|
20240402,164600,177764900,1231,1231,1231,1231,8242
|
|
20240402,164500,177764900,1231,1231,1231,1231,0
|
|
20240402,164400,177764900,1231,1231,1231,1231,0
|
|
20240402,164300,177764900,1231,1231,1231,1231,0
|
|
20240402,164200,177764900,1231,1231,1231,1231,0
|
|
20240402,164100,177764900,1231,1231,1231,1231,0
|
|
20240402,164000,177764900,1231,1231,1231,1231,0
|
|
20240402,163900,177764900,1231,1231,1231,1231,0
|
|
20240402,163800,177764900,1231,1231,1231,1231,0
|
|
20240402,163700,177764900,1231,1231,1231,1231,0
|
|
20240402,163600,177764900,1231,1231,1231,1231,0
|
|
20240402,163500,177764900,1231,1231,1231,1231,0
|
|
20240402,163400,177764900,1231,1231,1231,1231,0
|
|
20240402,163300,177764900,1231,1231,1231,1231,0
|
|
20240402,163200,177764900,1231,1231,1231,1231,0
|
|
20240402,163100,177764900,1231,1231,1231,1231,0
|
|
20240402,163000,177764900,1231,1231,1231,1231,0
|
|
20240402,162900,177764900,1231,1231,1231,1231,0
|
|
20240402,162800,177764900,1231,1231,1231,1231,0
|
|
20240402,162700,177764900,1231,1231,1231,1231,0
|
|
20240402,162600,177764900,1231,1231,1231,1231,0
|
|
20240402,162500,177764900,1231,1231,1231,1231,0
|
|
20240402,162400,177764900,1231,1231,1231,1231,0
|
|
20240402,162300,177764900,1231,1231,1231,1231,0
|
|
20240402,162200,177764900,1231,1231,1231,1231,0
|
|
20240402,162100,177764900,1231,1231,1231,1231,0
|
|
20240402,162000,177764900,1231,1231,1231,1231,0
|
|
20240402,161900,177764900,1231,1231,1231,1231,0
|
|
20240402,161800,177764900,1231,1231,1231,1231,0
|
|
20240402,161700,177764900,1231,1231,1231,1231,0
|
|
20240402,161600,177764900,1231,1231,1231,1231,8242
|
|
20240402,161500,177764900,1231,1231,1231,1231,0
|
|
20240402,161400,177764900,1231,1231,1231,1231,0
|
|
20240402,161300,177764900,1231,1231,1231,1231,0
|
|
20240402,161200,177764900,1231,1231,1231,1231,0
|
|
20240402,161100,177764900,1231,1231,1231,1231,0
|
|
20240402,161000,177764900,1231,1231,1231,1231,0
|
|
20240402,160900,177764900,1231,1231,1231,1231,0
|
|
20240402,160800,177764900,1231,1231,1231,1231,0
|
|
20240402,160700,177764900,1231,1231,1231,1231,0
|
|
20240402,160600,177764900,1231,1231,1231,1231,0
|
|
20240402,160500,177764900,1231,1231,1231,1231,0
|
|
20240402,160400,177764900,1231,1231,1231,1231,0
|
|
20240402,160300,177764900,1231,1231,1231,1231,0
|
|
20240402,160200,177764900,1231,1231,1231,1231,0
|
|
20240402,160100,177764900,1231,1231,1231,1231,0
|
|
20240402,160000,177764900,1231,1231,1231,1231,0
|
|
20240402,155900,177764900,1231,1231,1231,1231,0
|
|
20240402,155800,177764900,1231,1231,1231,1231,0
|
|
20240402,155700,177764900,1231,1231,1231,1231,0
|
|
20240402,155600,177764900,1231,1231,1231,1231,0
|
|
20240402,155500,177764900,1231,1231,1231,1231,0
|
|
20240402,155400,177764900,1231,1231,1231,1231,0
|
|
20240402,155300,177764900,1231,1231,1231,1231,0
|
|
20240402,155200,177764900,1231,1231,1231,1231,0
|
|
20240402,155100,177764900,1231,1231,1231,1231,0
|
|
20240402,155000,177764900,1231,1231,1231,1231,0
|
|
20240402,154900,177764900,1231,1231,1231,1231,0
|
|
20240402,154800,177764900,1231,1231,1231,1231,0
|
|
20240402,154700,177764900,1231,1231,1231,1231,0
|
|
20240402,154600,177764900,1231,1231,1231,1231,8242
|
|
20240402,154500,177764900,1231,1231,1231,1231,0
|
|
20240402,154400,177764900,1231,1231,1231,1231,0
|
|
20240402,154300,177764900,1231,1231,1231,1231,0
|
|
20240402,154200,177764900,1231,1231,1231,1231,0
|
|
20240402,154100,177764900,1231,1231,1231,1231,0
|
|
20240402,154000,177764900,1231,1231,1231,1231,0
|
|
20240402,153900,177764900,1231,1231,1231,1231,0
|
|
20240402,153800,177764900,1231,1231,1231,1231,0
|
|
20240402,153700,177764900,1231,1231,1231,1231,0
|
|
20240402,153600,177764900,1231,1231,1231,1231,0
|
|
20240402,153500,177764900,1231,1231,1231,1231,0
|
|
20240402,153400,177764900,1231,1231,1231,1231,0
|
|
20240402,153300,177764900,1231,1231,1231,1231,0
|
|
20240402,153200,177764900,1231,1231,1231,1231,0
|
|
20240402,153100,177764900,1231,1231,1231,1231,0
|
|
20240402,153000,177764900,1231,1231,1231,1231,8242
|
|
20240402,152900,167618998,1231,1231,1231,1231,0
|
|
20240402,152800,167618998,1231,1231,1231,1231,0
|
|
20240402,152700,167618998,1231,1231,1231,1231,0
|
|
20240402,152600,167618998,1231,1231,1231,1231,0
|
|
20240402,152500,167618998,1231,1231,1231,1231,0
|
|
20240402,152400,167618998,1231,1231,1231,1231,0
|
|
20240402,152300,167618998,1231,1231,1231,1231,0
|
|
20240402,152200,167618998,1231,1231,1231,1231,0
|
|
20240402,152100,167618998,1231,1231,1231,1231,0
|
|
20240402,152000,167618998,1231,1231,1231,1231,0
|
|
20240402,151900,167618998,1231,1231,1231,1231,301
|
|
20240402,151800,167248467,1232,1232,1232,1232,10
|
|
20240402,151700,167236147,1232,1232,1232,1231,1195
|
|
20240402,151600,165764610,1218,1235,1235,1218,56
|
|
20240402,151500,165695892,1235,1235,1235,1235,500
|
|
20240402,151400,165078392,1235,1235,1235,1235,301
|
|
20240402,151300,164706657,1237,1237,1237,1237,0
|
|
20240402,151200,164706657,1237,1228,1238,1217,652
|
|
20240402,151100,163906089,1228,1228,1228,1228,0
|
|
20240402,151000,163906089,1228,1227,1228,1227,1000
|
|
20240402,150900,162678350,1227,1215,1227,1215,2500
|
|
20240402,150800,159614742,1215,1213,1215,1213,577
|
|
20240402,150700,158914467,1213,1213,1213,1213,1
|
|
20240402,150600,158913254,1212,1212,1212,1212,138
|
|
20240402,150500,158745998,1212,1212,1212,1212,500
|
|
20240402,150400,158139998,1212,1212,1212,1212,8
|
|
20240402,150300,158130302,1212,1212,1212,1212,0
|
|
20240402,150200,158130302,1212,1211,1212,1211,1227
|
|
20240402,150100,156643580,1210,1210,1210,1210,132
|
|
20240402,150000,156483860,1211,1211,1211,1211,0
|
|
20240402,145900,156483860,1211,1211,1211,1211,0
|
|
20240402,145800,156483860,1211,1210,1211,1210,1836
|
|
20240402,145700,154260684,1210,1210,1210,1210,100
|
|
20240402,145600,154139684,1210,1210,1210,1210,24
|
|
20240402,145500,154110644,1206,1209,1209,1206,775
|
|
20240402,145400,153175024,1210,1210,1210,1210,0
|
|
20240402,145300,153175024,1210,1209,1210,1209,22
|
|
20240402,145200,153148425,1210,1208,1210,1208,2056
|
|
20240402,145100,150662703,1208,1208,1208,1208,490
|
|
20240402,145000,150070783,1208,1208,1208,1206,27
|
|
20240402,144900,150038217,1206,1207,1208,1206,1055
|
|
20240402,144800,148764833,1209,1206,1209,1206,465
|
|
20240402,144700,148203577,1207,1207,1207,1207,0
|
|
20240402,144600,148203577,1207,1206,1207,1206,21
|
|
20240402,144500,148178250,1207,1207,1209,1207,268
|
|
20240402,144400,147854772,1209,1208,1209,1208,100
|
|
20240402,144300,147733912,1209,1209,1209,1209,0
|
|
20240402,144200,147733912,1209,1209,1209,1209,0
|
|
20240402,144100,147733912,1209,1209,1209,1209,0
|
|
20240402,144000,147733912,1209,1206,1209,1206,26
|
|
20240402,143900,147702553,1206,1206,1206,1206,95
|
|
20240402,143800,147587983,1204,1204,1204,1204,0
|
|
20240402,143700,147587983,1204,1204,1204,1204,0
|
|
20240402,143600,147587983,1204,1204,1204,1204,25
|
|
20240402,143500,147557883,1204,1211,1213,1204,9091
|
|
20240402,143400,136597318,1213,1213,1213,1213,2
|
|
20240402,143300,136594892,1213,1213,1213,1213,0
|
|
20240402,143200,136594892,1213,1213,1213,1213,1
|
|
20240402,143100,136593679,1210,1212,1212,1210,5760
|
|
20240402,143000,129618820,1216,1212,1216,1212,26
|
|
20240402,142900,129587304,1216,1215,1216,1215,22
|
|
20240402,142800,129560573,1216,1216,1216,1216,0
|
|
20240402,142700,129560573,1216,1216,1216,1216,0
|
|
20240402,142600,129560573,1216,1216,1216,1216,31
|
|
20240402,142500,129522877,1216,1211,1216,1211,26
|
|
20240402,142400,129491386,1216,1215,1216,1211,23
|
|
20240402,142300,129463444,1216,1211,1216,1211,675
|
|
20240402,142200,128645965,1216,1215,1216,1215,22
|
|
20240402,142100,128619234,1211,1211,1211,1211,1000
|
|
20240402,142000,127408234,1211,1211,1216,1211,562
|
|
20240402,141900,126727647,1211,1211,1211,1211,1361
|
|
20240402,141800,125079476,1216,1216,1216,1216,1
|
|
20240402,141700,125078260,1211,1216,1216,1211,673
|
|
20240402,141600,124263202,1211,1215,1215,1211,8034
|
|
20240402,141500,114517935,1216,1215,1216,1215,148
|
|
20240402,141400,114338114,1216,1216,1216,1216,0
|
|
20240402,141300,114338114,1216,1216,1216,1216,0
|
|
20240402,141200,114338114,1216,1214,1216,1214,41
|
|
20240402,141100,114288318,1213,1213,1213,1213,0
|
|
20240402,141000,114288318,1213,1213,1213,1213,25
|
|
20240402,140900,114257993,1215,1215,1215,1215,0
|
|
20240402,140800,114257993,1215,1215,1215,1215,0
|
|
20240402,140700,114257993,1215,1214,1215,1211,1539
|
|
20240402,140600,112392364,1214,1214,1214,1214,1281
|
|
20240402,140500,110837230,1215,1215,1215,1215,0
|
|
20240402,140400,110837230,1215,1215,1215,1215,281
|
|
20240402,140300,110495815,1217,1217,1217,1217,0
|
|
20240402,140200,110495815,1217,1217,1217,1217,0
|
|
20240402,140100,110495815,1217,1217,1217,1216,23
|
|
20240402,140000,110467845,1215,1215,1215,1215,25
|
|
20240402,135900,110437470,1217,1217,1217,1217,0
|
|
20240402,135800,110437470,1217,1217,1217,1217,0
|
|
20240402,135700,110437470,1217,1217,1217,1217,9
|
|
20240402,135600,110426517,1217,1217,1217,1217,1
|
|
20240402,135500,110425300,1214,1216,1216,1214,4191
|
|
20240402,135400,105332669,1219,1219,1219,1219,0
|
|
20240402,135300,105332669,1219,1219,1219,1219,0
|
|
20240402,135200,105332669,1219,1219,1219,1219,0
|
|
20240402,135100,105332669,1219,1219,1219,1219,0
|
|
20240402,135000,105332669,1219,1216,1219,1216,30
|
|
20240402,134900,105296174,1222,1222,1222,1222,0
|
|
20240402,134800,105296174,1222,1222,1222,1222,0
|
|
20240402,134700,105296174,1222,1222,1222,1222,0
|
|
20240402,134600,105296174,1222,1217,1222,1217,44
|
|
20240402,134500,105242621,1217,1217,1217,1217,382
|
|
20240402,134400,104777727,1222,1217,1222,1217,129
|
|
20240402,134300,104620729,1217,1217,1217,1217,0
|
|
20240402,134200,104620729,1217,1217,1217,1217,0
|
|
20240402,134100,104620729,1217,1216,1217,1216,21
|
|
20240402,134000,104595192,1217,1218,1218,1217,1396
|
|
20240402,133900,102896100,1220,1220,1220,1220,0
|
|
20240402,133800,102896100,1220,1223,1223,1220,201
|
|
20240402,133700,102650877,1223,1223,1223,1223,0
|
|
20240402,133600,102650877,1223,1217,1223,1217,26
|
|
20240402,133500,102619229,1223,1217,1223,1217,123
|
|
20240402,133400,102469532,1223,1223,1223,1223,0
|
|
20240402,133300,102469532,1223,1223,1223,1223,0
|
|
20240402,133200,102469532,1223,1223,1223,1223,0
|
|
20240402,133100,102469532,1223,1223,1223,1223,1
|
|
20240402,133000,102468309,1217,1217,1217,1217,26
|
|
20240402,132900,102436667,1225,1225,1225,1225,0
|
|
20240402,132800,102436667,1225,1225,1225,1225,0
|
|
20240402,132700,102436667,1225,1218,1225,1218,298
|
|
20240402,132600,102073696,1225,1225,1225,1225,1
|
|
20240402,132500,102072471,1224,1224,1224,1218,45
|
|
20240402,132400,102017547,1224,1224,1224,1224,1
|
|
20240402,132300,102016323,1224,1218,1224,1218,78
|
|
20240402,132200,101921313,1225,1225,1225,1225,0
|
|
20240402,132100,101921313,1225,1225,1225,1225,1
|
|
20240402,132000,101920088,1218,1218,1218,1218,27
|
|
20240402,131900,101887202,1226,1226,1226,1226,0
|
|
20240402,131800,101887202,1226,1226,1226,1226,0
|
|
20240402,131700,101887202,1226,1226,1226,1226,0
|
|
20240402,131600,101887202,1226,1226,1226,1226,1
|
|
20240402,131500,101885976,1218,1218,1226,1218,153
|
|
20240402,131400,101699606,1227,1227,1227,1227,0
|
|
20240402,131300,101699606,1227,1227,1227,1227,0
|
|
20240402,131200,101699606,1227,1227,1227,1227,101
|
|
20240402,131100,101575679,1225,1225,1225,1225,0
|
|
20240402,131000,101575679,1225,1225,1225,1225,0
|
|
20240402,130900,101575679,1225,1225,1225,1225,0
|
|
20240402,130800,101575679,1225,1225,1225,1225,385
|
|
20240402,130700,101104054,1227,1225,1227,1225,16
|
|
20240402,130600,101084452,1227,1227,1227,1227,0
|
|
20240402,130500,101084452,1227,1227,1227,1227,0
|
|
20240402,130400,101084452,1227,1227,1227,1227,0
|
|
20240402,130300,101084452,1227,1227,1227,1227,1
|
|
20240402,130200,101083225,1225,1225,1225,1225,5
|
|
20240402,130100,101077100,1225,1225,1225,1225,0
|
|
20240402,130000,101077100,1225,1225,1225,1225,1
|
|
20240402,125900,101075875,1223,1223,1223,1223,0
|
|
20240402,125800,101075875,1223,1220,1223,1218,144
|
|
20240402,125700,100900358,1224,1224,1224,1224,0
|
|
20240402,125600,100900358,1224,1221,1224,1221,56
|
|
20240402,125500,100831979,1221,1218,1221,1218,264
|
|
20240402,125400,100510142,1220,1220,1220,1220,0
|
|
20240402,125300,100510142,1220,1218,1220,1218,396
|
|
20240402,125200,100027792,1218,1218,1218,1218,0
|
|
20240402,125100,100027792,1218,1218,1218,1217,164
|
|
20240402,125000,99828060,1218,1217,1218,1217,104
|
|
20240402,124900,99701408,1218,1218,1218,1218,0
|
|
20240402,124800,99701408,1218,1218,1218,1218,0
|
|
20240402,124700,99701408,1218,1218,1218,1218,0
|
|
20240402,124600,99701408,1218,1217,1218,1217,567
|
|
20240402,124500,99011368,1218,1218,1218,1218,0
|
|
20240402,124400,99011368,1218,1218,1218,1218,0
|
|
20240402,124300,99011368,1218,1218,1218,1218,0
|
|
20240402,124200,99011368,1218,1218,1218,1218,1
|
|
20240402,124100,99010150,1216,1216,1216,1216,0
|
|
20240402,124000,99010150,1216,1216,1216,1216,0
|
|
20240402,123900,99010150,1216,1216,1216,1216,56
|
|
20240402,123800,98942054,1216,1216,1216,1216,537
|
|
20240402,123700,98289062,1215,1215,1215,1215,0
|
|
20240402,123600,98289062,1215,1215,1215,1215,0
|
|
20240402,123500,98289062,1215,1217,1217,1215,1320
|
|
20240402,123400,96684010,1217,1218,1218,1217,2350
|
|
20240402,123300,93822878,1220,1220,1220,1220,144
|
|
20240402,123200,93647198,1225,1225,1225,1225,0
|
|
20240402,123100,93647198,1225,1225,1225,1225,1
|
|
20240402,123000,93645973,1220,1220,1220,1220,56
|
|
20240402,122900,93577653,1226,1226,1226,1226,0
|
|
20240402,122800,93577653,1226,1226,1226,1226,0
|
|
20240402,122700,93577653,1226,1226,1226,1226,1
|
|
20240402,122600,93576427,1227,1227,1227,1227,0
|
|
20240402,122500,93576427,1227,1227,1227,1227,165
|
|
20240402,122400,93373972,1228,1228,1228,1228,0
|
|
20240402,122300,93373972,1228,1228,1228,1228,0
|
|
20240402,122200,93373972,1228,1228,1228,1228,1
|
|
20240402,122100,93372744,1218,1218,1218,1218,56
|
|
20240402,122000,93304536,1228,1218,1228,1218,2350
|
|
20240402,121900,90433411,1219,1219,1219,1219,0
|
|
20240402,121800,90433411,1219,1219,1219,1219,0
|
|
20240402,121700,90433411,1219,1219,1219,1219,0
|
|
20240402,121600,90433411,1219,1219,1219,1219,0
|
|
20240402,121500,90433411,1219,1217,1219,1217,124
|
|
20240402,121400,90282501,1219,1219,1219,1219,7
|
|
20240402,121300,90273968,1217,1218,1218,1217,2179
|
|
20240402,121200,87621967,1218,1219,1219,1218,57
|
|
20240402,121100,87552540,1218,1218,1218,1218,21
|
|
20240402,121000,87526962,1220,1220,1220,1220,0
|
|
20240402,120900,87526962,1220,1220,1220,1220,0
|
|
20240402,120800,87526962,1220,1220,1220,1220,0
|
|
20240402,120700,87526962,1220,1220,1220,1220,0
|
|
20240402,120600,87526962,1220,1220,1220,1220,1
|
|
20240402,120500,87525742,1219,1219,1219,1219,1
|
|
20240402,120400,87524523,1219,1218,1219,1218,209
|
|
20240402,120300,87269960,1218,1218,1219,1218,219
|
|
20240402,120200,87003217,1219,1219,1219,1219,1
|
|
20240402,120100,87001998,1218,1218,1218,1218,1282
|
|
20240402,120000,85440522,1218,1218,1218,1218,0
|
|
20240402,115900,85440522,1218,1218,1218,1218,50
|
|
20240402,115800,85379622,1219,1219,1219,1219,0
|
|
20240402,115700,85379622,1219,1219,1219,1219,0
|
|
20240402,115600,85379622,1219,1219,1219,1219,0
|
|
20240402,115500,85379622,1219,1217,1219,1217,124
|
|
20240402,115400,85228712,1217,1218,1218,1217,56
|
|
20240402,115300,85160552,1220,1220,1220,1220,0
|
|
20240402,115200,85160552,1220,1220,1220,1220,0
|
|
20240402,115100,85160552,1220,1220,1220,1220,30
|
|
20240402,115000,85123952,1221,1221,1221,1221,0
|
|
20240402,114900,85123952,1221,1221,1221,1221,0
|
|
20240402,114800,85123952,1221,1221,1221,1221,0
|
|
20240402,114700,85123952,1221,1221,1221,1221,0
|
|
20240402,114600,85123952,1221,1221,1221,1221,0
|
|
20240402,114500,85123952,1221,1217,1221,1217,57
|
|
20240402,114400,85054579,1222,1222,1222,1222,0
|
|
20240402,114300,85054579,1222,1222,1222,1222,0
|
|
20240402,114200,85054579,1222,1222,1222,1222,10
|
|
20240402,114100,85042359,1222,1222,1222,1222,50
|
|
20240402,114000,84981259,1222,1222,1222,1222,0
|
|
20240402,113900,84981259,1222,1222,1222,1222,1
|
|
20240402,113800,84980037,1217,1217,1217,1217,35
|
|
20240402,113700,84937442,1222,1222,1222,1222,1
|
|
20240402,113600,84936220,1217,1217,1217,1217,56
|
|
20240402,113500,84868068,1223,1217,1223,1217,124
|
|
20240402,113400,84717154,1223,1223,1223,1223,0
|
|
20240402,113300,84717154,1223,1223,1223,1223,0
|
|
20240402,113200,84717154,1223,1223,1223,1223,61
|
|
20240402,113100,84642551,1223,1223,1223,1223,1
|
|
20240402,113000,84641328,1223,1223,1223,1223,0
|
|
20240402,112900,84641328,1223,1223,1223,1223,0
|
|
20240402,112800,84641328,1223,1223,1223,1223,0
|
|
20240402,112700,84641328,1223,1216,1223,1216,57
|
|
20240402,112600,84572009,1223,1216,1223,1216,1061
|
|
20240402,112500,83281826,1223,1223,1223,1223,0
|
|
20240402,112400,83281826,1223,1223,1223,1223,400
|
|
20240402,112300,82792626,1223,1223,1223,1223,0
|
|
20240402,112200,82792626,1223,1216,1223,1214,2686
|
|
20240402,112100,79528426,1216,1223,1223,1216,4416
|
|
20240402,112000,74157776,1223,1223,1223,1223,1
|
|
20240402,111900,74156553,1217,1223,1223,1217,1080
|
|
20240402,111800,72841713,1223,1218,1223,1217,5057
|
|
20240402,111700,66687012,1223,1223,1223,1223,0
|
|
20240402,111600,66687012,1223,1223,1223,1223,0
|
|
20240402,111500,66687012,1223,1218,1223,1218,679
|
|
20240402,111400,65859985,1223,1223,1223,1223,0
|
|
20240402,111300,65859985,1223,1223,1223,1223,0
|
|
20240402,111200,65859985,1223,1223,1223,1223,1
|
|
20240402,111100,65858762,1224,1224,1224,1224,1
|
|
20240402,111000,65857538,1218,1222,1222,1218,2216
|
|
20240402,110900,63155646,1224,1223,1224,1223,57
|
|
20240402,110800,63085934,1225,1225,1225,1225,0
|
|
20240402,110700,63085934,1225,1225,1225,1225,0
|
|
20240402,110600,63085934,1225,1225,1225,1225,0
|
|
20240402,110500,63085934,1225,1225,1225,1225,1
|
|
20240402,110400,63084709,1226,1223,1226,1223,12
|
|
20240402,110300,63070030,1225,1225,1225,1225,0
|
|
20240402,110200,63070030,1225,1225,1225,1225,1
|
|
20240402,110100,63068805,1224,1224,1224,1224,866
|
|
20240402,110000,62008821,1225,1225,1225,1225,0
|
|
20240402,105900,62008821,1225,1225,1225,1225,0
|
|
20240402,105800,62008821,1225,1225,1225,1225,0
|
|
20240402,105700,62008821,1225,1225,1225,1225,0
|
|
20240402,105600,62008821,1225,1224,1225,1224,12
|
|
20240402,105500,61994132,1226,1224,1226,1224,124
|
|
20240402,105400,61842354,1226,1226,1226,1226,0
|
|
20240402,105300,61842354,1226,1226,1226,1226,1
|
|
20240402,105200,61841128,1227,1227,1227,1227,0
|
|
20240402,105100,61841128,1227,1227,1227,1227,1
|
|
20240402,105000,61839901,1227,1227,1227,1227,0
|
|
20240402,104900,61839901,1227,1227,1227,1227,0
|
|
20240402,104800,61839901,1227,1225,1227,1225,83
|
|
20240402,104700,61738224,1222,1222,1222,1222,6
|
|
20240402,104600,61730892,1225,1226,1226,1225,2
|
|
20240402,104500,61728441,1221,1226,1226,1221,1141
|
|
20240402,104400,60335250,1226,1225,1226,1221,2660
|
|
20240402,104300,57084793,1226,1226,1226,1226,0
|
|
20240402,104200,57084793,1226,1226,1226,1226,1
|
|
20240402,104100,57083567,1226,1225,1226,1225,21
|
|
20240402,104000,57057841,1226,1226,1226,1226,1
|
|
20240402,103900,57056615,1225,1226,1226,1225,2
|
|
20240402,103800,57054164,1225,1224,1225,1224,74
|
|
20240402,103700,56963534,1226,1226,1226,1226,0
|
|
20240402,103600,56963534,1226,1226,1226,1226,0
|
|
20240402,103500,56963534,1226,1220,1226,1220,225
|
|
20240402,103400,56688426,1226,1220,1226,1220,71
|
|
20240402,103300,56601800,1226,1220,1226,1220,1001
|
|
20240402,103200,55380574,1226,1226,1226,1226,3
|
|
20240402,103100,55376896,1227,1227,1227,1227,0
|
|
20240402,103000,55376896,1227,1227,1227,1219,539
|
|
20240402,102900,54719839,1219,1227,1227,1219,2
|
|
20240402,102800,54717393,1220,1220,1220,1220,1999
|
|
20240402,102700,52278613,1225,1224,1225,1219,4264
|
|
20240402,102600,47070791,1224,1224,1224,1219,1071
|
|
20240402,102500,45760237,1224,1219,1227,1218,353
|
|
20240402,102400,45329918,1219,1222,1222,1219,6793
|
|
20240402,102300,37045981,1231,1231,1231,1231,0
|
|
20240402,102200,37045981,1231,1231,1231,1231,1
|
|
20240402,102100,37044750,1232,1223,1232,1223,1479
|
|
20240402,102000,35232144,1229,1229,1229,1229,0
|
|
20240402,101900,35232144,1229,1229,1229,1229,1
|
|
20240402,101800,35230915,1224,1227,1234,1224,4478
|
|
20240402,101700,29744933,1234,1234,1234,1234,1
|
|
20240402,101600,29743699,1226,1228,1234,1224,1762
|
|
20240402,101500,27583503,1235,1229,1237,1229,188
|
|
20240402,101400,27352436,1230,1231,1231,1230,866
|
|
20240402,101300,26287146,1237,1237,1237,1237,0
|
|
20240402,101200,26287146,1237,1237,1237,1237,1
|
|
20240402,101100,26285909,1238,1238,1238,1238,0
|
|
20240402,101000,26285909,1238,1231,1238,1231,71
|
|
20240402,100900,26198501,1238,1236,1238,1231,5258
|
|
20240402,100800,19720589,1238,1236,1238,1236,101
|
|
20240402,100700,19595751,1239,1239,1239,1239,0
|
|
20240402,100600,19595751,1239,1239,1239,1239,0
|
|
20240402,100500,19595751,1239,1239,1239,1239,1
|
|
20240402,100400,19594512,1238,1238,1238,1238,0
|
|
20240402,100300,19594512,1238,1238,1238,1238,1
|
|
20240402,100200,19593274,1236,1236,1236,1236,0
|
|
20240402,100100,19593274,1236,1235,1236,1235,252
|
|
20240402,100000,19281922,1235,1235,1235,1235,1
|
|
20240402,095900,19280687,1234,1234,1234,1234,1001
|
|
20240402,095800,18045453,1232,1233,1234,1232,502
|
|
20240402,095700,17426073,1234,1234,1234,1233,2353
|
|
20240402,095600,14524136,1235,1235,1235,1235,0
|
|
20240402,095500,14524136,1235,1234,1235,1234,124
|
|
20240402,095400,14371119,1235,1235,1235,1235,1
|
|
20240402,095300,14369884,1234,1234,1234,1234,184
|
|
20240402,095200,14142828,1234,1233,1234,1233,20
|
|
20240402,095100,14118167,1234,1234,1234,1234,5
|
|
20240402,095000,14111997,1234,1234,1234,1234,386
|
|
20240402,094900,13635673,1236,1235,1236,1235,985
|
|
20240402,094800,12419197,1237,1237,1237,1237,0
|
|
20240402,094700,12419197,1237,1237,1237,1237,6
|
|
20240402,094600,12411775,1237,1237,1237,1237,11
|
|
20240402,094500,12398168,1235,1235,1235,1235,200
|
|
20240402,094400,12151168,1238,1238,1238,1238,1
|
|
20240402,094300,12149930,1234,1236,1236,1234,900
|
|
20240402,094200,11039095,1237,1237,1237,1237,150
|
|
20240402,094100,10853545,1240,1240,1240,1240,1
|
|
20240402,094000,10852305,1240,1241,1241,1240,2
|
|
20240402,093900,10849824,1238,1242,1242,1238,968
|
|
20240402,093800,9649508,1242,1242,1242,1242,0
|
|
20240402,093700,9649508,1242,1243,1243,1242,365
|
|
20240402,093600,9195960,1243,1243,1243,1243,34
|
|
20240402,093500,9153698,1243,1243,1243,1243,123
|
|
20240402,093400,9000809,1252,1252,1252,1252,95
|
|
20240402,093300,8881869,1252,1251,1252,1251,1200
|
|
20240402,093200,7380222,1251,1250,1251,1250,1930
|
|
20240402,093100,4967342,1250,1250,1250,1250,72
|
|
20240402,093000,4877342,1250,1250,1250,1250,0
|
|
20240402,092900,4877342,1250,1250,1250,1250,0
|
|
20240402,092800,4877342,1250,1250,1250,1250,0
|
|
20240402,092700,4877342,1250,1243,1250,1243,5
|
|
20240402,092600,4871120,1250,1250,1250,1250,100
|
|
20240402,092500,4746120,1250,1250,1250,1250,10
|
|
20240402,092400,4733620,1250,1250,1250,1250,0
|
|
20240402,092300,4733620,1250,1243,1250,1243,2
|
|
20240402,092200,4731127,1250,1250,1250,1250,0
|
|
20240402,092100,4731127,1250,1250,1250,1250,1
|
|
20240402,092000,4729877,1252,1252,1252,1252,0
|
|
20240402,091900,4729877,1252,1252,1252,1252,0
|
|
20240402,091800,4729877,1252,1252,1252,1252,0
|
|
20240402,091700,4729877,1252,1252,1252,1252,0
|
|
20240402,091600,4729877,1252,1252,1252,1252,1
|
|
20240402,091500,4728625,1243,1243,1243,1243,123
|
|
20240402,091400,4575736,1243,1244,1244,1243,11
|
|
20240402,091300,4562053,1254,1254,1254,1254,0
|
|
20240402,091200,4562053,1254,1254,1254,1254,10
|
|
20240402,091100,4549513,1254,1254,1254,1254,0
|
|
20240402,091000,4549513,1254,1254,1254,1254,0
|
|
20240402,090900,4549513,1254,1254,1254,1254,560
|
|
20240402,090800,3847273,1254,1254,1254,1254,0
|
|
20240402,090700,3847273,1254,1250,1254,1248,770
|
|
20240402,090600,2884923,1255,1255,1255,1255,0
|
|
20240402,090500,2884923,1255,1255,1255,1255,0
|
|
20240402,090400,2884923,1255,1255,1255,1255,0
|
|
20240402,090300,2884923,1255,1255,1255,1255,0
|
|
20240402,090200,2884923,1255,1250,1255,1250,115
|
|
20240402,090100,2740920,1255,1255,1255,1255,0
|
|
20240402,090000,2740920,1255,1255,1255,1255,2134
|