588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184500,137573023,1127,1127,1127,1127,292
|
|
20240417,184400,137573023,1127,1127,1127,1127,0
|
|
20240417,184300,137573023,1127,1127,1127,1127,0
|
|
20240417,184200,137573023,1127,1127,1127,1127,0
|
|
20240417,184100,137573023,1127,1127,1127,1127,0
|
|
20240417,184000,137573023,1127,1127,1127,1127,0
|
|
20240417,183900,137573023,1127,1127,1127,1127,0
|
|
20240417,183800,137573023,1127,1127,1127,1127,0
|
|
20240417,183700,137573023,1127,1127,1127,1127,0
|
|
20240417,183600,137573023,1127,1127,1127,1127,0
|
|
20240417,183500,137573023,1127,1127,1127,1127,0
|
|
20240417,183400,137573023,1127,1127,1127,1127,0
|
|
20240417,183300,137573023,1127,1127,1127,1127,0
|
|
20240417,183200,137573023,1127,1127,1127,1127,0
|
|
20240417,183100,137573023,1127,1127,1127,1127,0
|
|
20240417,183000,137573023,1127,1127,1127,1127,0
|
|
20240417,182900,137573023,1127,1127,1127,1127,0
|
|
20240417,182800,137573023,1127,1127,1127,1127,0
|
|
20240417,182700,137573023,1127,1127,1127,1127,0
|
|
20240417,182600,137573023,1127,1127,1127,1127,0
|
|
20240417,182500,137573023,1127,1127,1127,1127,0
|
|
20240417,182400,137573023,1127,1127,1127,1127,0
|
|
20240417,182300,137573023,1127,1127,1127,1127,0
|
|
20240417,182200,137573023,1127,1127,1127,1127,0
|
|
20240417,182100,137573023,1127,1127,1127,1127,0
|
|
20240417,182000,137573023,1127,1127,1127,1127,0
|
|
20240417,181900,137573023,1127,1127,1127,1127,0
|
|
20240417,181800,137573023,1127,1127,1127,1127,0
|
|
20240417,181700,137573023,1127,1127,1127,1127,0
|
|
20240417,181600,137573023,1127,1127,1127,1127,0
|
|
20240417,181500,137573023,1127,1127,1127,1127,292
|
|
20240417,181400,137573023,1127,1127,1127,1127,0
|
|
20240417,181300,137573023,1127,1127,1127,1127,0
|
|
20240417,181200,137573023,1127,1127,1127,1127,0
|
|
20240417,181100,137573023,1127,1127,1127,1127,0
|
|
20240417,181000,137573023,1127,1127,1127,1127,0
|
|
20240417,180900,137573023,1127,1127,1127,1127,0
|
|
20240417,180800,137573023,1127,1127,1127,1127,0
|
|
20240417,180700,137573023,1127,1127,1127,1127,0
|
|
20240417,180600,137573023,1127,1127,1127,1127,0
|
|
20240417,180500,137573023,1127,1127,1127,1127,0
|
|
20240417,180400,137573023,1127,1127,1127,1127,0
|
|
20240417,180300,137573023,1127,1127,1127,1127,0
|
|
20240417,180200,137573023,1127,1127,1127,1127,0
|
|
20240417,180100,137573023,1127,1127,1127,1127,0
|
|
20240417,180000,137573023,1127,1127,1127,1127,0
|
|
20240417,175900,137573023,1127,1127,1127,1127,0
|
|
20240417,175800,137573023,1127,1127,1127,1127,0
|
|
20240417,175700,137573023,1127,1127,1127,1127,0
|
|
20240417,175600,137573023,1127,1127,1127,1127,0
|
|
20240417,175500,137573023,1127,1127,1127,1127,0
|
|
20240417,175400,137573023,1127,1127,1127,1127,0
|
|
20240417,175300,137573023,1127,1127,1127,1127,0
|
|
20240417,175200,137573023,1127,1127,1127,1127,0
|
|
20240417,175100,137573023,1127,1127,1127,1127,0
|
|
20240417,175000,137573023,1127,1127,1127,1127,0
|
|
20240417,174900,137573023,1127,1127,1127,1127,0
|
|
20240417,174800,137573023,1127,1127,1127,1127,0
|
|
20240417,174700,137573023,1127,1127,1127,1127,0
|
|
20240417,174600,137573023,1127,1127,1127,1127,0
|
|
20240417,174500,137573023,1127,1127,1127,1127,292
|
|
20240417,174400,137573023,1127,1127,1127,1127,0
|
|
20240417,174300,137573023,1127,1127,1127,1127,0
|
|
20240417,174200,137573023,1127,1127,1127,1127,0
|
|
20240417,174100,137573023,1127,1127,1127,1127,0
|
|
20240417,174000,137573023,1127,1127,1127,1127,0
|
|
20240417,173900,137573023,1127,1127,1127,1127,0
|
|
20240417,173800,137573023,1127,1127,1127,1127,0
|
|
20240417,173700,137573023,1127,1127,1127,1127,0
|
|
20240417,173600,137573023,1127,1127,1127,1127,0
|
|
20240417,173500,137573023,1127,1127,1127,1127,0
|
|
20240417,173400,137573023,1127,1127,1127,1127,0
|
|
20240417,173300,137573023,1127,1127,1127,1127,0
|
|
20240417,173200,137573023,1127,1127,1127,1127,0
|
|
20240417,173100,137573023,1127,1127,1127,1127,0
|
|
20240417,173000,137573023,1127,1127,1127,1127,0
|
|
20240417,172900,137573023,1127,1127,1127,1127,0
|
|
20240417,172800,137573023,1127,1127,1127,1127,0
|
|
20240417,172700,137573023,1127,1127,1127,1127,0
|
|
20240417,172600,137573023,1127,1127,1127,1127,0
|
|
20240417,172500,137573023,1127,1127,1127,1127,0
|
|
20240417,172400,137573023,1127,1127,1127,1127,0
|
|
20240417,172300,137573023,1127,1127,1127,1127,0
|
|
20240417,172200,137573023,1127,1127,1127,1127,0
|
|
20240417,172100,137573023,1127,1127,1127,1127,0
|
|
20240417,172000,137573023,1127,1127,1127,1127,0
|
|
20240417,171900,137573023,1127,1127,1127,1127,0
|
|
20240417,171800,137573023,1127,1127,1127,1127,0
|
|
20240417,171700,137573023,1127,1127,1127,1127,0
|
|
20240417,171600,137573023,1127,1127,1127,1127,0
|
|
20240417,171500,137573023,1127,1127,1127,1127,292
|
|
20240417,171400,137573023,1127,1127,1127,1127,0
|
|
20240417,171300,137573023,1127,1127,1127,1127,0
|
|
20240417,171200,137573023,1127,1127,1127,1127,0
|
|
20240417,171100,137573023,1127,1127,1127,1127,0
|
|
20240417,171000,137573023,1127,1127,1127,1127,0
|
|
20240417,170900,137573023,1127,1127,1127,1127,0
|
|
20240417,170800,137573023,1127,1127,1127,1127,0
|
|
20240417,170700,137573023,1127,1127,1127,1127,0
|
|
20240417,170600,137573023,1127,1127,1127,1127,0
|
|
20240417,170500,137573023,1127,1127,1127,1127,0
|
|
20240417,170400,137573023,1127,1127,1127,1127,0
|
|
20240417,170300,137573023,1127,1127,1127,1127,0
|
|
20240417,170200,137573023,1127,1127,1127,1127,0
|
|
20240417,170100,137573023,1127,1127,1127,1127,0
|
|
20240417,170000,137573023,1127,1127,1127,1127,0
|
|
20240417,165900,137573023,1127,1127,1127,1127,0
|
|
20240417,165800,137573023,1127,1127,1127,1127,0
|
|
20240417,165700,137573023,1127,1127,1127,1127,0
|
|
20240417,165600,137573023,1127,1127,1127,1127,0
|
|
20240417,165500,137573023,1127,1127,1127,1127,0
|
|
20240417,165400,137573023,1127,1127,1127,1127,0
|
|
20240417,165300,137573023,1127,1127,1127,1127,0
|
|
20240417,165200,137573023,1127,1127,1127,1127,0
|
|
20240417,165100,137573023,1127,1127,1127,1127,0
|
|
20240417,165000,137573023,1127,1127,1127,1127,0
|
|
20240417,164900,137573023,1127,1127,1127,1127,0
|
|
20240417,164800,137573023,1127,1127,1127,1127,0
|
|
20240417,164700,137573023,1127,1127,1127,1127,0
|
|
20240417,164600,137573023,1127,1127,1127,1127,0
|
|
20240417,164500,137573023,1127,1127,1127,1127,292
|
|
20240417,164400,137573023,1127,1127,1127,1127,0
|
|
20240417,164300,137573023,1127,1127,1127,1127,0
|
|
20240417,164200,137573023,1127,1127,1127,1127,0
|
|
20240417,164100,137573023,1127,1127,1127,1127,0
|
|
20240417,164000,137573023,1127,1127,1127,1127,0
|
|
20240417,163900,137573023,1127,1127,1127,1127,0
|
|
20240417,163800,137573023,1127,1127,1127,1127,0
|
|
20240417,163700,137573023,1127,1127,1127,1127,0
|
|
20240417,163600,137573023,1127,1127,1127,1127,0
|
|
20240417,163500,137573023,1127,1127,1127,1127,0
|
|
20240417,163400,137573023,1127,1127,1127,1127,0
|
|
20240417,163300,137573023,1127,1127,1127,1127,0
|
|
20240417,163200,137573023,1127,1127,1127,1127,0
|
|
20240417,163100,137573023,1127,1127,1127,1127,0
|
|
20240417,163000,137573023,1127,1127,1127,1127,0
|
|
20240417,162900,137573023,1127,1127,1127,1127,0
|
|
20240417,162800,137573023,1127,1127,1127,1127,0
|
|
20240417,162700,137573023,1127,1127,1127,1127,0
|
|
20240417,162600,137573023,1127,1127,1127,1127,0
|
|
20240417,162500,137573023,1127,1127,1127,1127,0
|
|
20240417,162400,137573023,1127,1127,1127,1127,0
|
|
20240417,162300,137573023,1127,1127,1127,1127,0
|
|
20240417,162200,137573023,1127,1127,1127,1127,0
|
|
20240417,162100,137573023,1127,1127,1127,1127,0
|
|
20240417,162000,137573023,1127,1127,1127,1127,0
|
|
20240417,161900,137573023,1127,1127,1127,1127,0
|
|
20240417,161800,137573023,1127,1127,1127,1127,0
|
|
20240417,161700,137573023,1127,1127,1127,1127,0
|
|
20240417,161600,137573023,1127,1127,1127,1127,0
|
|
20240417,161500,137573023,1127,1127,1127,1127,292
|
|
20240417,161400,137573023,1127,1127,1127,1127,0
|
|
20240417,161300,137573023,1127,1127,1127,1127,0
|
|
20240417,161200,137573023,1127,1127,1127,1127,0
|
|
20240417,161100,137573023,1127,1127,1127,1127,0
|
|
20240417,161000,137573023,1127,1127,1127,1127,0
|
|
20240417,160900,137573023,1127,1127,1127,1127,0
|
|
20240417,160800,137573023,1127,1127,1127,1127,0
|
|
20240417,160700,137573023,1127,1127,1127,1127,0
|
|
20240417,160600,137573023,1127,1127,1127,1127,0
|
|
20240417,160500,137573023,1127,1127,1127,1127,0
|
|
20240417,160400,137573023,1127,1127,1127,1127,0
|
|
20240417,160300,137573023,1127,1127,1127,1127,0
|
|
20240417,160200,137573023,1127,1127,1127,1127,0
|
|
20240417,160100,137573023,1127,1127,1127,1127,0
|
|
20240417,160000,137573023,1127,1127,1127,1127,0
|
|
20240417,155900,137573023,1127,1127,1127,1127,0
|
|
20240417,155800,137573023,1127,1127,1127,1127,0
|
|
20240417,155700,137573023,1127,1127,1127,1127,0
|
|
20240417,155600,137573023,1127,1127,1127,1127,0
|
|
20240417,155500,137573023,1127,1127,1127,1127,0
|
|
20240417,155400,137573023,1127,1127,1127,1127,0
|
|
20240417,155300,137573023,1127,1127,1127,1127,0
|
|
20240417,155200,137573023,1127,1127,1127,1127,0
|
|
20240417,155100,137573023,1127,1127,1127,1127,0
|
|
20240417,155000,137573023,1127,1127,1127,1127,0
|
|
20240417,154900,137573023,1127,1127,1127,1127,0
|
|
20240417,154800,137573023,1127,1127,1127,1127,0
|
|
20240417,154700,137573023,1127,1127,1127,1127,0
|
|
20240417,154600,137573023,1127,1127,1127,1127,0
|
|
20240417,154500,137573023,1127,1127,1127,1127,292
|
|
20240417,154400,137573023,1127,1127,1127,1127,0
|
|
20240417,154300,137573023,1127,1127,1127,1127,0
|
|
20240417,154200,137573023,1127,1127,1127,1127,0
|
|
20240417,154100,137573023,1127,1127,1127,1127,0
|
|
20240417,154000,137573023,1127,1127,1127,1127,0
|
|
20240417,153900,137573023,1127,1127,1127,1127,0
|
|
20240417,153800,137573023,1127,1127,1127,1127,0
|
|
20240417,153700,137573023,1127,1127,1127,1127,0
|
|
20240417,153600,137573023,1127,1127,1127,1127,0
|
|
20240417,153500,137573023,1127,1127,1127,1127,0
|
|
20240417,153400,137573023,1127,1127,1127,1127,0
|
|
20240417,153300,137573023,1127,1127,1127,1127,0
|
|
20240417,153200,137573023,1127,1127,1127,1127,0
|
|
20240417,153100,137573023,1127,1127,1127,1127,0
|
|
20240417,153000,137573023,1127,1127,1127,1127,292
|
|
20240417,152900,137243939,1127,1127,1127,1127,0
|
|
20240417,152800,137243939,1127,1127,1127,1127,0
|
|
20240417,152700,137243939,1127,1127,1127,1127,0
|
|
20240417,152600,137243939,1127,1127,1127,1127,0
|
|
20240417,152500,137243939,1127,1127,1127,1127,0
|
|
20240417,152400,137243939,1127,1127,1127,1127,0
|
|
20240417,152300,137243939,1127,1127,1127,1127,0
|
|
20240417,152200,137243939,1127,1127,1127,1127,0
|
|
20240417,152100,137243939,1127,1127,1127,1127,0
|
|
20240417,152000,137243939,1127,1127,1127,1127,0
|
|
20240417,151900,137243939,1127,1127,1127,1127,1
|
|
20240417,151800,137242812,1124,1124,1124,1124,0
|
|
20240417,151700,137242812,1124,1124,1124,1124,205
|
|
20240417,151600,137012392,1124,1124,1124,1124,97
|
|
20240417,151500,136903364,1124,1124,1124,1124,1
|
|
20240417,151400,136902240,1127,1127,1127,1127,23
|
|
20240417,151300,136876319,1127,1127,1127,1127,2
|
|
20240417,151200,136874065,1127,1127,1127,1127,3
|
|
20240417,151100,136870684,1127,1127,1127,1127,1
|
|
20240417,151000,136869557,1121,1121,1121,1121,0
|
|
20240417,150900,136869557,1121,1121,1121,1121,0
|
|
20240417,150800,136869557,1121,1121,1121,1121,0
|
|
20240417,150700,136869557,1121,1121,1121,1121,0
|
|
20240417,150600,136869557,1121,1121,1121,1121,0
|
|
20240417,150500,136869557,1121,1124,1124,1121,347
|
|
20240417,150400,136479867,1127,1125,1127,1125,287
|
|
20240417,150300,136156646,1125,1124,1125,1124,11
|
|
20240417,150200,136144278,1124,1124,1124,1124,1
|
|
20240417,150100,136143154,1123,1123,1123,1123,230
|
|
20240417,150000,135884864,1124,1124,1124,1124,1
|
|
20240417,145900,135883740,1123,1123,1123,1123,66
|
|
20240417,145800,135809622,1124,1123,1124,1123,201
|
|
20240417,145700,135583898,1125,1125,1125,1125,0
|
|
20240417,145600,135583898,1125,1125,1125,1125,0
|
|
20240417,145500,135583898,1125,1125,1125,1125,6
|
|
20240417,145400,135577148,1125,1124,1125,1124,9
|
|
20240417,145300,135567031,1124,1124,1124,1124,1
|
|
20240417,145200,135565907,1124,1124,1124,1124,1
|
|
20240417,145100,135564783,1125,1125,1125,1125,0
|
|
20240417,145000,135564783,1125,1125,1125,1125,0
|
|
20240417,144900,135564783,1125,1125,1125,1125,1
|
|
20240417,144800,135563658,1125,1125,1125,1125,0
|
|
20240417,144700,135563658,1125,1125,1125,1123,424
|
|
20240417,144600,135087502,1123,1123,1123,1123,18
|
|
20240417,144500,135067288,1127,1127,1127,1127,0
|
|
20240417,144400,135067288,1127,1127,1127,1127,0
|
|
20240417,144300,135067288,1127,1127,1127,1127,0
|
|
20240417,144200,135067288,1127,1127,1127,1127,0
|
|
20240417,144100,135067288,1127,1126,1127,1126,90
|
|
20240417,144000,134965868,1127,1127,1127,1127,0
|
|
20240417,143900,134965868,1127,1127,1127,1127,0
|
|
20240417,143800,134965868,1127,1127,1127,1127,0
|
|
20240417,143700,134965868,1127,1127,1127,1127,0
|
|
20240417,143600,134965868,1127,1127,1127,1127,0
|
|
20240417,143500,134965868,1127,1126,1127,1126,301
|
|
20240417,143400,134626767,1126,1122,1126,1122,163
|
|
20240417,143300,134443725,1126,1126,1126,1126,0
|
|
20240417,143200,134443725,1126,1126,1126,1126,0
|
|
20240417,143100,134443725,1126,1126,1126,1126,0
|
|
20240417,143000,134443725,1126,1126,1126,1126,0
|
|
20240417,142900,134443725,1126,1121,1126,1120,19
|
|
20240417,142800,134422425,1126,1123,1126,1123,111
|
|
20240417,142700,134297725,1123,1123,1123,1123,0
|
|
20240417,142600,134297725,1123,1125,1125,1123,685
|
|
20240417,142500,133527806,1126,1126,1126,1126,0
|
|
20240417,142400,133527806,1126,1126,1126,1126,0
|
|
20240417,142300,133527806,1126,1125,1126,1125,3
|
|
20240417,142200,133524430,1125,1125,1125,1125,0
|
|
20240417,142100,133524430,1125,1125,1125,1125,10
|
|
20240417,142000,133513180,1126,1126,1126,1126,0
|
|
20240417,141900,133513180,1126,1126,1126,1126,10
|
|
20240417,141800,133501920,1126,1126,1126,1126,0
|
|
20240417,141700,133501920,1126,1126,1126,1126,1
|
|
20240417,141600,133500794,1125,1125,1125,1125,0
|
|
20240417,141500,133500794,1125,1126,1126,1125,700
|
|
20240417,141400,132713094,1127,1127,1127,1127,0
|
|
20240417,141300,132713094,1127,1127,1127,1127,1
|
|
20240417,141200,132711967,1125,1126,1126,1125,243
|
|
20240417,141100,132438358,1126,1126,1126,1126,16
|
|
20240417,141000,132420342,1127,1127,1127,1127,0
|
|
20240417,140900,132420342,1127,1127,1127,1127,0
|
|
20240417,140800,132420342,1127,1127,1127,1127,0
|
|
20240417,140700,132420342,1127,1127,1127,1127,1
|
|
20240417,140600,132419215,1126,1126,1126,1126,11
|
|
20240417,140500,132406829,1126,1126,1126,1126,2
|
|
20240417,140400,132404577,1127,1127,1127,1127,0
|
|
20240417,140300,132404577,1127,1127,1127,1127,0
|
|
20240417,140200,132404577,1127,1126,1127,1126,591
|
|
20240417,140100,131739110,1127,1127,1127,1126,13
|
|
20240417,140000,131724470,1127,1127,1127,1126,483
|
|
20240417,135900,131180311,1127,1127,1127,1127,738
|
|
20240417,135800,130348585,1130,1130,1130,1130,0
|
|
20240417,135700,130348585,1130,1130,1130,1130,0
|
|
20240417,135600,130348585,1130,1130,1130,1130,0
|
|
20240417,135500,130348585,1130,1127,1130,1127,19
|
|
20240417,135400,130327169,1130,1130,1130,1130,0
|
|
20240417,135300,130327169,1130,1127,1130,1127,879
|
|
20240417,135200,129336533,1130,1130,1130,1130,0
|
|
20240417,135100,129336533,1130,1130,1130,1130,0
|
|
20240417,135000,129336533,1130,1130,1130,1130,0
|
|
20240417,134900,129336533,1130,1130,1130,1127,17
|
|
20240417,134800,129317326,1131,1130,1131,1130,3
|
|
20240417,134700,129313934,1130,1130,1130,1130,172
|
|
20240417,134600,129119574,1132,1132,1132,1132,1
|
|
20240417,134500,129118442,1134,1134,1134,1134,0
|
|
20240417,134400,129118442,1134,1134,1134,1134,0
|
|
20240417,134300,129118442,1134,1134,1134,1134,1
|
|
20240417,134200,129117308,1127,1130,1130,1127,268
|
|
20240417,134100,128814921,1137,1137,1137,1137,0
|
|
20240417,134000,128814921,1137,1137,1137,1137,0
|
|
20240417,133900,128814921,1137,1137,1137,1137,1
|
|
20240417,133800,128813784,1130,1130,1130,1130,18
|
|
20240417,133700,128793444,1137,1137,1137,1137,1
|
|
20240417,133600,128792307,1130,1130,1130,1130,2
|
|
20240417,133500,128790047,1138,1138,1138,1138,1
|
|
20240417,133400,128788909,1138,1138,1138,1138,0
|
|
20240417,133300,128788909,1138,1138,1138,1138,0
|
|
20240417,133200,128788909,1138,1138,1138,1138,0
|
|
20240417,133100,128788909,1138,1138,1138,1138,0
|
|
20240417,133000,128788909,1138,1138,1138,1138,0
|
|
20240417,132900,128788909,1138,1138,1138,1138,0
|
|
20240417,132800,128788909,1138,1138,1138,1138,87
|
|
20240417,132700,128689903,1138,1138,1138,1138,0
|
|
20240417,132600,128689903,1138,1138,1138,1138,0
|
|
20240417,132500,128689903,1138,1138,1138,1138,85
|
|
20240417,132400,128593173,1138,1138,1138,1138,0
|
|
20240417,132300,128593173,1138,1130,1138,1130,124
|
|
20240417,132200,128453045,1130,1137,1137,1130,2970
|
|
20240417,132100,125094721,1139,1137,1139,1137,19
|
|
20240417,132000,125073116,1139,1139,1139,1139,6
|
|
20240417,131900,125066282,1138,1138,1138,1138,32
|
|
20240417,131800,125029866,1143,1143,1143,1143,0
|
|
20240417,131700,125029866,1143,1143,1143,1143,0
|
|
20240417,131600,125029866,1143,1143,1143,1143,0
|
|
20240417,131500,125029866,1143,1143,1143,1143,0
|
|
20240417,131400,125029866,1143,1143,1143,1143,0
|
|
20240417,131300,125029866,1143,1142,1143,1142,508
|
|
20240417,131200,124449282,1143,1143,1143,1143,0
|
|
20240417,131100,124449282,1143,1143,1143,1143,0
|
|
20240417,131000,124449282,1143,1143,1143,1143,0
|
|
20240417,130900,124449282,1143,1143,1143,1143,0
|
|
20240417,130800,124449282,1143,1143,1143,1143,0
|
|
20240417,130700,124449282,1143,1143,1143,1143,0
|
|
20240417,130600,124449282,1143,1143,1143,1143,0
|
|
20240417,130500,124449282,1143,1139,1143,1136,150
|
|
20240417,130400,124278497,1137,1139,1139,1137,456
|
|
20240417,130300,123759573,1144,1140,1144,1140,2608
|
|
20240417,130200,120777593,1140,1140,1140,1140,0
|
|
20240417,130100,120777593,1140,1138,1140,1138,3
|
|
20240417,130000,120774177,1139,1140,1144,1139,81
|
|
20240417,125900,120681883,1140,1140,1140,1140,820
|
|
20240417,125800,119747083,1144,1144,1144,1144,0
|
|
20240417,125700,119747083,1144,1141,1144,1141,49
|
|
20240417,125600,119691171,1141,1142,1142,1141,688
|
|
20240417,125500,118905725,1145,1140,1145,1140,2
|
|
20240417,125400,118903440,1146,1146,1146,1146,0
|
|
20240417,125300,118903440,1146,1146,1146,1146,0
|
|
20240417,125200,118903440,1146,1146,1146,1146,0
|
|
20240417,125100,118903440,1146,1146,1146,1146,0
|
|
20240417,125000,118903440,1146,1144,1146,1144,16
|
|
20240417,124900,118885128,1146,1146,1146,1145,93
|
|
20240417,124800,118778600,1150,1150,1150,1150,100
|
|
20240417,124700,118663600,1150,1146,1150,1146,19
|
|
20240417,124600,118641822,1152,1152,1152,1152,0
|
|
20240417,124500,118641822,1152,1152,1152,1152,0
|
|
20240417,124400,118641822,1152,1152,1152,1152,0
|
|
20240417,124300,118641822,1152,1152,1152,1152,0
|
|
20240417,124200,118641822,1152,1152,1152,1152,0
|
|
20240417,124100,118641822,1152,1150,1152,1150,878
|
|
20240417,124000,117630809,1152,1152,1152,1152,0
|
|
20240417,123900,117630809,1152,1152,1152,1152,0
|
|
20240417,123800,117630809,1152,1148,1152,1148,806
|
|
20240417,123700,116705012,1147,1147,1147,1147,121
|
|
20240417,123600,116566225,1148,1147,1148,1147,86
|
|
20240417,123500,116467582,1147,1147,1147,1147,0
|
|
20240417,123400,116467582,1147,1147,1147,1147,0
|
|
20240417,123300,116467582,1147,1147,1147,1147,1
|
|
20240417,123200,116466435,1138,1136,1138,1136,242
|
|
20240417,123100,116191521,1138,1137,1138,1137,201
|
|
20240417,123000,115962983,1138,1139,1139,1137,294
|
|
20240417,122900,115628266,1140,1140,1140,1140,1690
|
|
20240417,122800,113701666,1144,1144,1144,1144,0
|
|
20240417,122700,113701666,1144,1144,1144,1144,33
|
|
20240417,122600,113663914,1145,1146,1146,1140,4
|
|
20240417,122500,113659343,1148,1148,1148,1148,0
|
|
20240417,122400,113659343,1148,1148,1148,1148,1
|
|
20240417,122300,113658195,1149,1149,1149,1149,0
|
|
20240417,122200,113658195,1149,1149,1149,1149,0
|
|
20240417,122100,113658195,1149,1140,1149,1140,468
|
|
20240417,122000,113124666,1149,1148,1149,1139,6
|
|
20240417,121900,113117793,1148,1141,1148,1139,1001
|
|
20240417,121800,111976399,1150,1141,1150,1141,202
|
|
20240417,121700,111744202,1150,1151,1151,1150,22
|
|
20240417,121600,111718901,1139,1139,1139,1139,1
|
|
20240417,121500,111717762,1152,1137,1153,1137,1051
|
|
20240417,121400,110508070,1137,1139,1155,1137,3110
|
|
20240417,121300,106932926,1139,1138,1139,1133,922
|
|
20240417,121200,105883769,1133,1132,1133,1132,857
|
|
20240417,121100,104913644,1133,1138,1145,1130,5649
|
|
20240417,121000,98509658,1145,1149,1149,1145,1182
|
|
20240417,120900,97155864,1149,1146,1149,1145,192
|
|
20240417,120800,96935656,1148,1134,1148,1134,2706
|
|
20240417,120700,93849071,1139,1139,1139,1139,60
|
|
20240417,120600,93780731,1144,1144,1144,1144,0
|
|
20240417,120500,93780731,1144,1144,1144,1144,0
|
|
20240417,120400,93780731,1144,1144,1144,1144,2
|
|
20240417,120300,93778443,1145,1145,1145,1133,647
|
|
20240417,120200,93045368,1145,1150,1151,1132,3395
|
|
20240417,120100,89143316,1151,1150,1151,1150,1932
|
|
20240417,120000,86921119,1150,1127,1150,1127,6162
|
|
20240417,115900,79902169,1127,1127,1127,1127,0
|
|
20240417,115800,79902169,1127,1126,1127,1126,16
|
|
20240417,115700,79884152,1127,1127,1127,1127,1
|
|
20240417,115600,79883025,1126,1126,1126,1126,19
|
|
20240417,115500,79861631,1127,1126,1127,1126,375
|
|
20240417,115400,79439380,1126,1125,1126,1123,1867
|
|
20240417,115300,77340726,1125,1125,1125,1125,0
|
|
20240417,115200,77340726,1125,1125,1125,1125,0
|
|
20240417,115100,77340726,1125,1125,1125,1125,0
|
|
20240417,115000,77340726,1125,1124,1125,1124,101
|
|
20240417,114900,77227201,1124,1120,1125,1120,1152
|
|
20240417,114800,75936952,1125,1126,1129,1125,1829
|
|
20240417,114700,73875157,1126,1121,1126,1121,3814
|
|
20240417,114600,69585849,1120,1116,1120,1116,1834
|
|
20240417,114500,67533204,1116,1116,1116,1116,0
|
|
20240417,114400,67533204,1116,1116,1116,1116,60
|
|
20240417,114300,67466244,1116,1115,1116,1115,37
|
|
20240417,114200,67424963,1116,1116,1116,1116,1
|
|
20240417,114100,67423847,1115,1115,1115,1115,1
|
|
20240417,114000,67422732,1116,1119,1119,1107,290
|
|
20240417,113900,67101649,1118,1111,1118,1106,2093
|
|
20240417,113800,64763595,1118,1118,1118,1118,0
|
|
20240417,113700,64763595,1118,1117,1118,1117,35
|
|
20240417,113600,64724485,1118,1118,1118,1118,0
|
|
20240417,113500,64724485,1118,1116,1118,1116,160
|
|
20240417,113400,64545906,1116,1116,1116,1116,27
|
|
20240417,113300,64515774,1117,1115,1117,1115,727
|
|
20240417,113200,63704966,1115,1114,1115,1114,900
|
|
20240417,113100,62702114,1115,1115,1115,1115,0
|
|
20240417,113000,62702114,1115,1115,1115,1115,0
|
|
20240417,112900,62702114,1115,1115,1115,1115,0
|
|
20240417,112800,62702114,1115,1115,1115,1115,0
|
|
20240417,112700,62702114,1115,1115,1115,1115,0
|
|
20240417,112600,62702114,1115,1111,1115,1111,71
|
|
20240417,112500,62623229,1115,1111,1115,1111,4
|
|
20240417,112400,62618781,1115,1115,1115,1115,0
|
|
20240417,112300,62618781,1115,1115,1115,1115,0
|
|
20240417,112200,62618781,1115,1111,1115,1111,20
|
|
20240417,112100,62596557,1115,1115,1115,1115,0
|
|
20240417,112000,62596557,1115,1115,1115,1115,0
|
|
20240417,111900,62596557,1115,1114,1115,1114,100
|
|
20240417,111800,62485062,1115,1115,1115,1115,0
|
|
20240417,111700,62485062,1115,1112,1115,1112,38
|
|
20240417,111600,62442758,1111,1111,1111,1111,1122
|
|
20240417,111500,61196216,1110,1108,1110,1108,1986
|
|
20240417,111400,58992761,1108,1107,1108,1107,133
|
|
20240417,111300,58845529,1107,1107,1107,1107,451
|
|
20240417,111200,58346272,1107,1107,1107,1107,0
|
|
20240417,111100,58346272,1107,1107,1107,1107,1
|
|
20240417,111000,58345165,1101,1108,1108,1101,7
|
|
20240417,110900,58337451,1101,1101,1101,1101,1
|
|
20240417,110800,58336350,1110,1110,1110,1110,0
|
|
20240417,110700,58336350,1110,1110,1110,1110,0
|
|
20240417,110600,58336350,1110,1110,1110,1110,0
|
|
20240417,110500,58336350,1110,1104,1110,1093,2498
|
|
20240417,110400,55574750,1105,1100,1105,1100,2542
|
|
20240417,110300,52774342,1100,1100,1100,1100,0
|
|
20240417,110200,52774342,1100,1100,1100,1100,4571
|
|
20240417,110100,47746242,1101,1094,1101,1094,4705
|
|
20240417,110000,42579684,1094,1087,1094,1086,801
|
|
20240417,105900,41709762,1096,1096,1096,1096,0
|
|
20240417,105800,41709762,1096,1094,1096,1094,1372
|
|
20240417,105700,40208792,1094,1094,1094,1094,0
|
|
20240417,105600,40208792,1094,1087,1096,1087,6199
|
|
20240417,105500,33452364,1087,1087,1087,1087,0
|
|
20240417,105400,33452364,1087,1087,1087,1087,0
|
|
20240417,105300,33452364,1087,1087,1087,1087,0
|
|
20240417,105200,33452364,1087,1087,1087,1087,0
|
|
20240417,105100,33452364,1087,1087,1087,1087,0
|
|
20240417,105000,33452364,1087,1087,1087,1087,0
|
|
20240417,104900,33452364,1087,1087,1087,1087,10
|
|
20240417,104800,33441494,1087,1085,1087,1084,20
|
|
20240417,104700,33419805,1087,1087,1087,1087,0
|
|
20240417,104600,33419805,1087,1087,1087,1087,0
|
|
20240417,104500,33419805,1087,1087,1087,1087,0
|
|
20240417,104400,33419805,1087,1087,1087,1087,0
|
|
20240417,104300,33419805,1087,1087,1087,1087,0
|
|
20240417,104200,33419805,1087,1087,1087,1087,0
|
|
20240417,104100,33419805,1087,1087,1087,1087,0
|
|
20240417,104000,33419805,1087,1087,1087,1087,1
|
|
20240417,103900,33418718,1085,1085,1085,1085,400
|
|
20240417,103800,32984718,1088,1088,1088,1088,0
|
|
20240417,103700,32984718,1088,1088,1088,1088,100
|
|
20240417,103600,32875918,1088,1088,1088,1088,0
|
|
20240417,103500,32875918,1088,1088,1088,1088,0
|
|
20240417,103400,32875918,1088,1088,1088,1088,0
|
|
20240417,103300,32875918,1088,1088,1088,1088,0
|
|
20240417,103200,32875918,1088,1088,1088,1088,0
|
|
20240417,103100,32875918,1088,1085,1088,1085,20
|
|
20240417,103000,32854215,1088,1088,1088,1088,0
|
|
20240417,102900,32854215,1088,1088,1088,1088,0
|
|
20240417,102800,32854215,1088,1088,1088,1088,0
|
|
20240417,102700,32854215,1088,1088,1088,1088,0
|
|
20240417,102600,32854215,1088,1088,1088,1088,0
|
|
20240417,102500,32854215,1088,1088,1088,1088,0
|
|
20240417,102400,32854215,1088,1088,1088,1088,0
|
|
20240417,102300,32854215,1088,1088,1088,1088,5
|
|
20240417,102200,32848775,1088,1088,1088,1088,0
|
|
20240417,102100,32848775,1088,1088,1088,1088,0
|
|
20240417,102000,32848775,1088,1088,1088,1088,0
|
|
20240417,101900,32848775,1088,1088,1088,1088,0
|
|
20240417,101800,32848775,1088,1088,1088,1088,0
|
|
20240417,101700,32848775,1088,1088,1088,1088,0
|
|
20240417,101600,32848775,1088,1088,1088,1088,1
|
|
20240417,101500,32847687,1085,1085,1085,1085,15
|
|
20240417,101400,32831412,1088,1085,1088,1085,20
|
|
20240417,101300,32809709,1088,1088,1088,1088,0
|
|
20240417,101200,32809709,1088,1088,1088,1088,0
|
|
20240417,101100,32809709,1088,1086,1088,1086,641
|
|
20240417,101000,32113431,1087,1087,1087,1087,1
|
|
20240417,100900,32112344,1087,1087,1087,1087,0
|
|
20240417,100800,32112344,1087,1087,1087,1087,0
|
|
20240417,100700,32112344,1087,1087,1087,1087,0
|
|
20240417,100600,32112344,1087,1087,1087,1087,1
|
|
20240417,100500,32111257,1087,1087,1087,1087,0
|
|
20240417,100400,32111257,1087,1087,1087,1087,1
|
|
20240417,100300,32110170,1087,1087,1087,1087,0
|
|
20240417,100200,32110170,1087,1087,1087,1087,0
|
|
20240417,100100,32110170,1087,1087,1087,1087,73
|
|
20240417,100000,32030819,1087,1087,1087,1087,72
|
|
20240417,095900,31952555,1087,1087,1087,1087,0
|
|
20240417,095800,31952555,1087,1087,1087,1087,0
|
|
20240417,095700,31952555,1087,1086,1087,1086,20
|
|
20240417,095600,31930834,1087,1087,1087,1087,0
|
|
20240417,095500,31930834,1087,1087,1087,1087,0
|
|
20240417,095400,31930834,1087,1087,1087,1087,1
|
|
20240417,095300,31929747,1088,1085,1088,1085,8
|
|
20240417,095200,31921064,1088,1088,1088,1088,1
|
|
20240417,095100,31919976,1088,1088,1088,1088,5
|
|
20240417,095000,31914536,1088,1088,1088,1088,0
|
|
20240417,094900,31914536,1088,1088,1088,1088,0
|
|
20240417,094800,31914536,1088,1088,1088,1088,0
|
|
20240417,094700,31914536,1088,1088,1088,1088,1
|
|
20240417,094600,31913448,1087,1085,1087,1085,287
|
|
20240417,094500,31601499,1087,1087,1087,1087,0
|
|
20240417,094400,31601499,1087,1087,1087,1087,5
|
|
20240417,094300,31596064,1087,1087,1087,1087,1
|
|
20240417,094200,31594977,1087,1087,1087,1087,2
|
|
20240417,094100,31592803,1087,1087,1087,1087,10
|
|
20240417,094000,31581933,1087,1086,1087,1085,32
|
|
20240417,093900,31547198,1087,1087,1087,1087,114
|
|
20240417,093800,31423280,1088,1088,1088,1088,2
|
|
20240417,093700,31421104,1088,1088,1088,1088,50
|
|
20240417,093600,31366704,1088,1088,1088,1088,0
|
|
20240417,093500,31366704,1088,1087,1088,1087,243
|
|
20240417,093400,31102562,1088,1087,1088,1087,7
|
|
20240417,093300,31094952,1088,1088,1088,1088,3
|
|
20240417,093200,31091688,1088,1088,1088,1088,0
|
|
20240417,093100,31091688,1088,1089,1089,1088,40
|
|
20240417,093000,31048138,1089,1089,1089,1089,0
|
|
20240417,092900,31048138,1089,1089,1089,1089,0
|
|
20240417,092800,31048138,1089,1089,1089,1089,0
|
|
20240417,092700,31048138,1089,1089,1089,1089,0
|
|
20240417,092600,31048138,1089,1089,1089,1089,0
|
|
20240417,092500,31048138,1089,1089,1089,1089,0
|
|
20240417,092400,31048138,1089,1089,1089,1089,57
|
|
20240417,092300,30986065,1089,1086,1089,1086,20
|
|
20240417,092200,30964342,1089,1089,1089,1089,0
|
|
20240417,092100,30964342,1089,1088,1089,1088,52
|
|
20240417,092000,30907765,1089,1089,1089,1089,50
|
|
20240417,091900,30853315,1090,1090,1090,1090,0
|
|
20240417,091800,30853315,1090,1090,1090,1090,915
|
|
20240417,091700,29855965,1090,1090,1090,1090,0
|
|
20240417,091600,29855965,1090,1086,1090,1086,109
|
|
20240417,091500,29737587,1091,1090,1091,1090,51
|
|
20240417,091400,29681996,1093,1090,1093,1085,2437
|
|
20240417,091300,27025014,1085,1085,1085,1085,1
|
|
20240417,091200,27023929,1091,1091,1091,1091,0
|
|
20240417,091100,27023929,1091,1084,1091,1084,4750
|
|
20240417,091000,21874922,1084,1084,1085,1084,1433
|
|
20240417,090900,20320646,1091,1091,1091,1091,672
|
|
20240417,090800,19587494,1091,1084,1091,1084,750
|
|
20240417,090700,18774487,1099,1088,1099,1088,830
|
|
20240417,090600,17871436,1080,1080,1080,1079,10760
|
|
20240417,090500,6250688,1078,1080,1080,1078,235
|
|
20240417,090400,5997356,1078,1080,1080,1078,56
|
|
20240417,090300,5936878,1080,1078,1080,1078,1065
|
|
20240417,090200,4788802,1076,1078,1078,1076,2
|
|
20240417,090100,4786648,1076,1080,1080,1076,993
|
|
20240417,090000,3717171,1080,1086,1086,1080,3433
|