595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185200,602520149,1256,1256,1256,1256,22006
|
|
20240412,185100,602520149,1256,1256,1256,1256,0
|
|
20240412,185000,602520149,1256,1256,1256,1256,0
|
|
20240412,184900,602520149,1256,1256,1256,1256,0
|
|
20240412,184800,602520149,1256,1256,1256,1256,0
|
|
20240412,184700,602520149,1256,1256,1256,1256,0
|
|
20240412,184600,602520149,1256,1256,1256,1256,0
|
|
20240412,184500,602520149,1256,1256,1256,1256,0
|
|
20240412,184400,602520149,1256,1256,1256,1256,0
|
|
20240412,184300,602520149,1256,1256,1256,1256,0
|
|
20240412,184200,602520149,1256,1256,1256,1256,0
|
|
20240412,184100,602520149,1256,1256,1256,1256,0
|
|
20240412,184000,602520149,1256,1256,1256,1256,0
|
|
20240412,183900,602520149,1256,1256,1256,1256,0
|
|
20240412,183800,602520149,1256,1256,1256,1256,0
|
|
20240412,183700,602520149,1256,1256,1256,1256,0
|
|
20240412,183600,602520149,1256,1256,1256,1256,0
|
|
20240412,183500,602520149,1256,1256,1256,1256,0
|
|
20240412,183400,602520149,1256,1256,1256,1256,0
|
|
20240412,183300,602520149,1256,1256,1256,1256,0
|
|
20240412,183200,602520149,1256,1256,1256,1256,0
|
|
20240412,183100,602520149,1256,1256,1256,1256,0
|
|
20240412,183000,602520149,1256,1256,1256,1256,0
|
|
20240412,182900,602520149,1256,1256,1256,1256,0
|
|
20240412,182800,602520149,1256,1256,1256,1256,0
|
|
20240412,182700,602520149,1256,1256,1256,1256,0
|
|
20240412,182600,602520149,1256,1256,1256,1256,0
|
|
20240412,182500,602520149,1256,1256,1256,1256,0
|
|
20240412,182400,602520149,1256,1256,1256,1256,0
|
|
20240412,182300,602520149,1256,1256,1256,1256,0
|
|
20240412,182200,602520149,1256,1256,1256,1256,22006
|
|
20240412,182100,602520149,1256,1256,1256,1256,0
|
|
20240412,182000,602520149,1256,1256,1256,1256,0
|
|
20240412,181900,602520149,1256,1256,1256,1256,0
|
|
20240412,181800,602520149,1256,1256,1256,1256,0
|
|
20240412,181700,602520149,1256,1256,1256,1256,0
|
|
20240412,181600,602520149,1256,1256,1256,1256,0
|
|
20240412,181500,602520149,1256,1256,1256,1256,0
|
|
20240412,181400,602520149,1256,1256,1256,1256,0
|
|
20240412,181300,602520149,1256,1256,1256,1256,0
|
|
20240412,181200,602520149,1256,1256,1256,1256,0
|
|
20240412,181100,602520149,1256,1256,1256,1256,0
|
|
20240412,181000,602520149,1256,1256,1256,1256,0
|
|
20240412,180900,602520149,1256,1256,1256,1256,0
|
|
20240412,180800,602520149,1256,1256,1256,1256,0
|
|
20240412,180700,602520149,1256,1256,1256,1256,0
|
|
20240412,180600,602520149,1256,1256,1256,1256,0
|
|
20240412,180500,602520149,1256,1256,1256,1256,0
|
|
20240412,180400,602520149,1256,1256,1256,1256,0
|
|
20240412,180300,602520149,1256,1256,1256,1256,0
|
|
20240412,180200,602520149,1256,1256,1256,1256,0
|
|
20240412,180100,602520149,1256,1256,1256,1256,0
|
|
20240412,180000,602520149,1256,1256,1256,1256,0
|
|
20240412,175900,602520149,1256,1256,1256,1256,0
|
|
20240412,175800,602520149,1256,1256,1256,1256,0
|
|
20240412,175700,602520149,1256,1256,1256,1256,0
|
|
20240412,175600,602520149,1256,1256,1256,1256,0
|
|
20240412,175500,602520149,1256,1256,1256,1256,0
|
|
20240412,175400,602520149,1256,1256,1256,1256,0
|
|
20240412,175300,602520149,1256,1256,1256,1256,0
|
|
20240412,175200,602520149,1256,1256,1256,1256,22006
|
|
20240412,175100,602520149,1256,1256,1256,1256,0
|
|
20240412,175000,602520149,1256,1256,1256,1256,0
|
|
20240412,174900,602520149,1256,1256,1256,1256,0
|
|
20240412,174800,602520149,1256,1256,1256,1256,0
|
|
20240412,174700,602520149,1256,1256,1256,1256,0
|
|
20240412,174600,602520149,1256,1256,1256,1256,0
|
|
20240412,174500,602520149,1256,1256,1256,1256,0
|
|
20240412,174400,602520149,1256,1256,1256,1256,0
|
|
20240412,174300,602520149,1256,1256,1256,1256,0
|
|
20240412,174200,602520149,1256,1256,1256,1256,0
|
|
20240412,174100,602520149,1256,1256,1256,1256,0
|
|
20240412,174000,602520149,1256,1256,1256,1256,0
|
|
20240412,173900,602520149,1256,1256,1256,1256,0
|
|
20240412,173800,602520149,1256,1256,1256,1256,0
|
|
20240412,173700,602520149,1256,1256,1256,1256,0
|
|
20240412,173600,602520149,1256,1256,1256,1256,0
|
|
20240412,173500,602520149,1256,1256,1256,1256,0
|
|
20240412,173400,602520149,1256,1256,1256,1256,0
|
|
20240412,173300,602520149,1256,1256,1256,1256,0
|
|
20240412,173200,602520149,1256,1256,1256,1256,0
|
|
20240412,173100,602520149,1256,1256,1256,1256,0
|
|
20240412,173000,602520149,1256,1256,1256,1256,0
|
|
20240412,172900,602520149,1256,1256,1256,1256,0
|
|
20240412,172800,602520149,1256,1256,1256,1256,0
|
|
20240412,172700,602520149,1256,1256,1256,1256,0
|
|
20240412,172600,602520149,1256,1256,1256,1256,0
|
|
20240412,172500,602520149,1256,1256,1256,1256,0
|
|
20240412,172400,602520149,1256,1256,1256,1256,0
|
|
20240412,172300,602520149,1256,1256,1256,1256,0
|
|
20240412,172200,602520149,1256,1256,1256,1256,22006
|
|
20240412,172100,602520149,1256,1256,1256,1256,0
|
|
20240412,172000,602520149,1256,1256,1256,1256,0
|
|
20240412,171900,602520149,1256,1256,1256,1256,0
|
|
20240412,171800,602520149,1256,1256,1256,1256,0
|
|
20240412,171700,602520149,1256,1256,1256,1256,0
|
|
20240412,171600,602520149,1256,1256,1256,1256,0
|
|
20240412,171500,602520149,1256,1256,1256,1256,0
|
|
20240412,171400,602520149,1256,1256,1256,1256,0
|
|
20240412,171300,602520149,1256,1256,1256,1256,0
|
|
20240412,171200,602520149,1256,1256,1256,1256,0
|
|
20240412,171100,602520149,1256,1256,1256,1256,0
|
|
20240412,171000,602520149,1256,1256,1256,1256,0
|
|
20240412,170900,602520149,1256,1256,1256,1256,0
|
|
20240412,170800,602520149,1256,1256,1256,1256,0
|
|
20240412,170700,602520149,1256,1256,1256,1256,0
|
|
20240412,170600,602520149,1256,1256,1256,1256,0
|
|
20240412,170500,602520149,1256,1256,1256,1256,0
|
|
20240412,170400,602520149,1256,1256,1256,1256,0
|
|
20240412,170300,602520149,1256,1256,1256,1256,0
|
|
20240412,170200,602520149,1256,1256,1256,1256,0
|
|
20240412,170100,602520149,1256,1256,1256,1256,0
|
|
20240412,170000,602520149,1256,1256,1256,1256,0
|
|
20240412,165900,602520149,1256,1256,1256,1256,0
|
|
20240412,165800,602520149,1256,1256,1256,1256,0
|
|
20240412,165700,602520149,1256,1256,1256,1256,0
|
|
20240412,165600,602520149,1256,1256,1256,1256,0
|
|
20240412,165500,602520149,1256,1256,1256,1256,0
|
|
20240412,165400,602520149,1256,1256,1256,1256,0
|
|
20240412,165300,602520149,1256,1256,1256,1256,0
|
|
20240412,165200,602520149,1256,1256,1256,1256,22006
|
|
20240412,165100,602520149,1256,1256,1256,1256,0
|
|
20240412,165000,602520149,1256,1256,1256,1256,0
|
|
20240412,164900,602520149,1256,1256,1256,1256,0
|
|
20240412,164800,602520149,1256,1256,1256,1256,0
|
|
20240412,164700,602520149,1256,1256,1256,1256,0
|
|
20240412,164600,602520149,1256,1256,1256,1256,0
|
|
20240412,164500,602520149,1256,1256,1256,1256,0
|
|
20240412,164400,602520149,1256,1256,1256,1256,0
|
|
20240412,164300,602520149,1256,1256,1256,1256,0
|
|
20240412,164200,602520149,1256,1256,1256,1256,0
|
|
20240412,164100,602520149,1256,1256,1256,1256,0
|
|
20240412,164000,602520149,1256,1256,1256,1256,0
|
|
20240412,163900,602520149,1256,1256,1256,1256,0
|
|
20240412,163800,602520149,1256,1256,1256,1256,0
|
|
20240412,163700,602520149,1256,1256,1256,1256,0
|
|
20240412,163600,602520149,1256,1256,1256,1256,0
|
|
20240412,163500,602520149,1256,1256,1256,1256,0
|
|
20240412,163400,602520149,1256,1256,1256,1256,0
|
|
20240412,163300,602520149,1256,1256,1256,1256,0
|
|
20240412,163200,602520149,1256,1256,1256,1256,0
|
|
20240412,163100,602520149,1256,1256,1256,1256,0
|
|
20240412,163000,602520149,1256,1256,1256,1256,0
|
|
20240412,162900,602520149,1256,1256,1256,1256,0
|
|
20240412,162800,602520149,1256,1256,1256,1256,0
|
|
20240412,162700,602520149,1256,1256,1256,1256,0
|
|
20240412,162600,602520149,1256,1256,1256,1256,0
|
|
20240412,162500,602520149,1256,1256,1256,1256,0
|
|
20240412,162400,602520149,1256,1256,1256,1256,0
|
|
20240412,162300,602520149,1256,1256,1256,1256,0
|
|
20240412,162200,602520149,1256,1256,1256,1256,22006
|
|
20240412,162100,602520149,1256,1256,1256,1256,0
|
|
20240412,162000,602520149,1256,1256,1256,1256,0
|
|
20240412,161900,602520149,1256,1256,1256,1256,0
|
|
20240412,161800,602520149,1256,1256,1256,1256,0
|
|
20240412,161700,602520149,1256,1256,1256,1256,0
|
|
20240412,161600,602520149,1256,1256,1256,1256,0
|
|
20240412,161500,602520149,1256,1256,1256,1256,0
|
|
20240412,161400,602520149,1256,1256,1256,1256,0
|
|
20240412,161300,602520149,1256,1256,1256,1256,0
|
|
20240412,161200,602520149,1256,1256,1256,1256,0
|
|
20240412,161100,602520149,1256,1256,1256,1256,0
|
|
20240412,161000,602520149,1256,1256,1256,1256,0
|
|
20240412,160900,602520149,1256,1256,1256,1256,0
|
|
20240412,160800,602520149,1256,1256,1256,1256,0
|
|
20240412,160700,602520149,1256,1256,1256,1256,0
|
|
20240412,160600,602520149,1256,1256,1256,1256,0
|
|
20240412,160500,602520149,1256,1256,1256,1256,0
|
|
20240412,160400,602520149,1256,1256,1256,1256,0
|
|
20240412,160300,602520149,1256,1256,1256,1256,0
|
|
20240412,160200,602520149,1256,1256,1256,1256,0
|
|
20240412,160100,602520149,1256,1256,1256,1256,0
|
|
20240412,160000,602520149,1256,1256,1256,1256,0
|
|
20240412,155900,602520149,1256,1256,1256,1256,0
|
|
20240412,155800,602520149,1256,1256,1256,1256,0
|
|
20240412,155700,602520149,1256,1256,1256,1256,0
|
|
20240412,155600,602520149,1256,1256,1256,1256,0
|
|
20240412,155500,602520149,1256,1256,1256,1256,0
|
|
20240412,155400,602520149,1256,1256,1256,1256,0
|
|
20240412,155300,602520149,1256,1256,1256,1256,0
|
|
20240412,155200,602520149,1256,1256,1256,1256,22006
|
|
20240412,155100,602520149,1256,1256,1256,1256,0
|
|
20240412,155000,602520149,1256,1256,1256,1256,0
|
|
20240412,154900,602520149,1256,1256,1256,1256,0
|
|
20240412,154800,602520149,1256,1256,1256,1256,0
|
|
20240412,154700,602520149,1256,1256,1256,1256,0
|
|
20240412,154600,602520149,1256,1256,1256,1256,0
|
|
20240412,154500,602520149,1256,1256,1256,1256,0
|
|
20240412,154400,602520149,1256,1256,1256,1256,0
|
|
20240412,154300,602520149,1256,1256,1256,1256,0
|
|
20240412,154200,602520149,1256,1256,1256,1256,0
|
|
20240412,154100,602520149,1256,1256,1256,1256,0
|
|
20240412,154000,602520149,1256,1256,1256,1256,0
|
|
20240412,153900,602520149,1256,1256,1256,1256,0
|
|
20240412,153800,602520149,1256,1256,1256,1256,0
|
|
20240412,153700,602520149,1256,1256,1256,1256,0
|
|
20240412,153600,602520149,1256,1256,1256,1256,0
|
|
20240412,153500,602520149,1256,1256,1256,1256,0
|
|
20240412,153400,602520149,1256,1256,1256,1256,0
|
|
20240412,153300,602520149,1256,1256,1256,1256,0
|
|
20240412,153200,602520149,1256,1256,1256,1256,0
|
|
20240412,153100,602520149,1256,1256,1256,1256,0
|
|
20240412,153000,602520149,1256,1256,1256,1256,22006
|
|
20240412,152900,574880613,1245,1245,1245,1245,0
|
|
20240412,152800,574880613,1245,1245,1245,1245,0
|
|
20240412,152700,574880613,1245,1245,1245,1245,0
|
|
20240412,152600,574880613,1245,1245,1245,1245,0
|
|
20240412,152500,574880613,1245,1245,1245,1245,0
|
|
20240412,152400,574880613,1245,1245,1245,1245,0
|
|
20240412,152300,574880613,1245,1245,1245,1245,0
|
|
20240412,152200,574880613,1245,1245,1245,1245,0
|
|
20240412,152100,574880613,1245,1245,1245,1245,0
|
|
20240412,152000,574880613,1245,1245,1245,1245,0
|
|
20240412,151900,574880613,1245,1245,1245,1245,2
|
|
20240412,151800,574878123,1245,1245,1245,1245,23
|
|
20240412,151700,574849488,1245,1241,1245,1241,652
|
|
20240412,151600,574040032,1242,1242,1242,1242,1
|
|
20240412,151500,574038790,1242,1242,1242,1242,4
|
|
20240412,151400,574033822,1241,1242,1242,1241,28
|
|
20240412,151300,573999064,1242,1242,1242,1242,1000
|
|
20240412,151200,572757064,1245,1243,1245,1241,1068
|
|
20240412,151100,571429624,1245,1243,1245,1242,888
|
|
20240412,151000,570326677,1243,1243,1243,1243,150
|
|
20240412,150900,570140227,1243,1243,1243,1243,20
|
|
20240412,150800,570115367,1243,1244,1244,1243,1971
|
|
20240412,150700,567665054,1245,1245,1245,1245,200
|
|
20240412,150600,567416054,1245,1245,1245,1245,0
|
|
20240412,150500,567416054,1245,1245,1245,1245,37
|
|
20240412,150400,567369989,1245,1245,1245,1245,0
|
|
20240412,150300,567369989,1245,1245,1245,1245,7
|
|
20240412,150200,567361274,1243,1243,1243,1243,431
|
|
20240412,150100,566825541,1243,1243,1243,1243,162
|
|
20240412,150000,566624175,1245,1245,1245,1245,0
|
|
20240412,145900,566624175,1245,1244,1245,1244,296
|
|
20240412,145800,566255681,1244,1244,1244,1244,110
|
|
20240412,145700,566118841,1244,1243,1244,1243,532
|
|
20240412,145600,565457041,1243,1243,1243,1243,480
|
|
20240412,145500,564860401,1243,1243,1243,1243,30
|
|
20240412,145400,564823111,1243,1244,1244,1243,1947
|
|
20240412,145300,562402688,1244,1246,1246,1244,444
|
|
20240412,145200,561850304,1246,1250,1250,1245,2748
|
|
20240412,145100,558424030,1256,1256,1256,1256,0
|
|
20240412,145000,558424030,1256,1256,1256,1256,0
|
|
20240412,144900,558424030,1256,1256,1256,1256,4
|
|
20240412,144800,558419006,1256,1256,1256,1256,0
|
|
20240412,144700,558419006,1256,1252,1256,1251,26
|
|
20240412,144600,558386440,1248,1249,1257,1248,1235
|
|
20240412,144500,556844837,1249,1248,1249,1248,2050
|
|
20240412,144400,554284707,1249,1250,1250,1248,4509
|
|
20240412,144300,548654937,1249,1251,1251,1249,9636
|
|
20240412,144200,536609996,1251,1258,1258,1251,8142
|
|
20240412,144100,526409004,1258,1259,1259,1258,20
|
|
20240412,144000,526383834,1259,1259,1259,1259,0
|
|
20240412,143900,526383834,1259,1256,1260,1256,80
|
|
20240412,143800,526283284,1260,1260,1260,1260,338
|
|
20240412,143700,525857404,1261,1261,1261,1261,0
|
|
20240412,143600,525857404,1261,1261,1261,1261,120
|
|
20240412,143500,525706084,1261,1261,1261,1261,118
|
|
20240412,143400,525557286,1255,1255,1255,1255,0
|
|
20240412,143300,525557286,1255,1255,1255,1255,10
|
|
20240412,143200,525544736,1261,1255,1261,1255,645
|
|
20240412,143100,524731716,1255,1254,1255,1254,1238
|
|
20240412,143000,523178789,1255,1255,1255,1255,477
|
|
20240412,142900,522580154,1260,1260,1260,1255,20
|
|
20240412,142800,522554979,1260,1260,1260,1260,30
|
|
20240412,142700,522517179,1262,1262,1262,1262,0
|
|
20240412,142600,522517179,1262,1262,1262,1262,1
|
|
20240412,142500,522515917,1262,1262,1262,1262,4
|
|
20240412,142400,522510869,1262,1262,1262,1262,20
|
|
20240412,142300,522485629,1262,1262,1262,1262,30
|
|
20240412,142200,522447769,1262,1262,1262,1262,15
|
|
20240412,142100,522428839,1262,1262,1262,1262,6
|
|
20240412,142000,522421267,1253,1253,1253,1253,0
|
|
20240412,141900,522421267,1253,1253,1253,1253,15
|
|
20240412,141800,522402472,1262,1262,1262,1262,60
|
|
20240412,141700,522326752,1262,1262,1262,1262,0
|
|
20240412,141600,522326752,1262,1262,1262,1262,1
|
|
20240412,141500,522325490,1262,1262,1262,1262,0
|
|
20240412,141400,522325490,1262,1254,1262,1254,25
|
|
20240412,141300,522293948,1255,1258,1258,1255,3300
|
|
20240412,141200,518151100,1260,1260,1260,1260,24
|
|
20240412,141100,518120860,1260,1260,1260,1260,4717
|
|
20240412,141000,512177440,1260,1264,1264,1260,1790
|
|
20240412,140900,509917642,1265,1267,1267,1265,1357
|
|
20240412,140800,508200823,1267,1267,1267,1267,100
|
|
20240412,140700,508074123,1264,1265,1265,1264,337
|
|
20240412,140600,507648148,1265,1273,1273,1265,14178
|
|
20240412,140500,489660056,1273,1273,1273,1273,20
|
|
20240412,140400,489634596,1273,1275,1275,1273,4529
|
|
20240412,140300,483863772,1275,1275,1275,1275,10
|
|
20240412,140200,483851022,1276,1276,1276,1276,1010
|
|
20240412,140100,482562262,1281,1281,1281,1281,5
|
|
20240412,140000,482555857,1276,1281,1281,1276,19
|
|
20240412,135900,482531568,1281,1281,1281,1281,0
|
|
20240412,135800,482531568,1281,1281,1281,1281,57
|
|
20240412,135700,482458551,1281,1281,1281,1281,20
|
|
20240412,135600,482432931,1281,1274,1281,1274,1158
|
|
20240412,135500,480956396,1275,1274,1275,1274,8
|
|
20240412,135400,480946203,1275,1275,1275,1275,500
|
|
20240412,135300,480308703,1275,1275,1275,1275,300
|
|
20240412,135200,479926203,1274,1281,1281,1274,8807
|
|
20240412,135100,468672210,1281,1281,1281,1281,502
|
|
20240412,135000,468029148,1283,1283,1283,1283,0
|
|
20240412,134900,468029148,1283,1283,1283,1283,5
|
|
20240412,134800,468022733,1284,1284,1284,1284,0
|
|
20240412,134700,468022733,1284,1284,1284,1284,0
|
|
20240412,134600,468022733,1284,1284,1284,1284,0
|
|
20240412,134500,468022733,1284,1284,1284,1284,297
|
|
20240412,134400,467641385,1284,1283,1284,1283,340
|
|
20240412,134300,467205164,1280,1280,1280,1280,0
|
|
20240412,134200,467205164,1280,1283,1283,1280,7
|
|
20240412,134100,467196198,1280,1280,1280,1280,5
|
|
20240412,134000,467189798,1283,1283,1283,1283,25
|
|
20240412,133900,467157723,1283,1283,1283,1283,0
|
|
20240412,133800,467157723,1283,1283,1283,1283,0
|
|
20240412,133700,467157723,1283,1283,1283,1283,0
|
|
20240412,133600,467157723,1283,1283,1283,1283,5
|
|
20240412,133500,467151308,1283,1283,1283,1283,30
|
|
20240412,133400,467112818,1283,1282,1283,1282,30
|
|
20240412,133300,467074348,1283,1283,1283,1283,0
|
|
20240412,133200,467074348,1283,1283,1283,1283,1
|
|
20240412,133100,467073065,1283,1282,1283,1282,70
|
|
20240412,133000,466983321,1282,1282,1282,1282,0
|
|
20240412,132900,466983321,1282,1282,1282,1282,0
|
|
20240412,132800,466983321,1282,1282,1282,1282,0
|
|
20240412,132700,466983321,1282,1282,1282,1282,0
|
|
20240412,132600,466983321,1282,1282,1282,1282,0
|
|
20240412,132500,466983321,1282,1282,1282,1282,0
|
|
20240412,132400,466983321,1282,1280,1282,1280,26
|
|
20240412,132300,466950039,1279,1279,1279,1279,0
|
|
20240412,132200,466950039,1279,1279,1279,1279,0
|
|
20240412,132100,466950039,1279,1279,1279,1279,0
|
|
20240412,132000,466950039,1279,1279,1279,1279,79
|
|
20240412,131900,466848998,1279,1279,1279,1279,0
|
|
20240412,131800,466848998,1279,1279,1279,1279,500
|
|
20240412,131700,466209498,1279,1279,1279,1279,0
|
|
20240412,131600,466209498,1279,1279,1279,1279,10
|
|
20240412,131500,466196708,1278,1278,1278,1278,0
|
|
20240412,131400,466196708,1278,1278,1278,1278,100
|
|
20240412,131300,466068908,1278,1278,1278,1278,1116
|
|
20240412,131200,464642660,1278,1278,1278,1278,0
|
|
20240412,131100,464642660,1278,1278,1278,1278,2
|
|
20240412,131000,464640104,1279,1279,1279,1279,0
|
|
20240412,130900,464640104,1279,1279,1279,1279,0
|
|
20240412,130800,464640104,1279,1279,1279,1279,1421
|
|
20240412,130700,462822645,1283,1283,1283,1283,7
|
|
20240412,130600,462813664,1279,1278,1279,1278,87
|
|
20240412,130500,462702421,1279,1279,1279,1278,2788
|
|
20240412,130400,459136634,1283,1283,1283,1283,0
|
|
20240412,130300,459136634,1283,1283,1283,1283,0
|
|
20240412,130200,459136634,1283,1283,1283,1283,19
|
|
20240412,130100,459112257,1278,1278,1278,1278,0
|
|
20240412,130000,459112257,1278,1278,1278,1278,0
|
|
20240412,125900,459112257,1278,1278,1278,1278,0
|
|
20240412,125800,459112257,1278,1278,1278,1278,0
|
|
20240412,125700,459112257,1278,1278,1278,1278,0
|
|
20240412,125600,459112257,1278,1280,1280,1278,11846
|
|
20240412,125500,443951583,1280,1280,1280,1280,0
|
|
20240412,125400,443951583,1280,1281,1281,1280,296
|
|
20240412,125300,443572507,1280,1280,1280,1280,0
|
|
20240412,125200,443572507,1280,1280,1280,1280,0
|
|
20240412,125100,443572507,1280,1280,1280,1280,0
|
|
20240412,125000,443572507,1280,1280,1280,1280,0
|
|
20240412,124900,443572507,1280,1280,1280,1280,0
|
|
20240412,124800,443572507,1280,1280,1280,1280,1
|
|
20240412,124700,443571227,1285,1285,1285,1285,0
|
|
20240412,124600,443571227,1285,1285,1285,1285,1
|
|
20240412,124500,443569942,1285,1281,1285,1281,274
|
|
20240412,124400,443218628,1281,1281,1281,1281,1617
|
|
20240412,124300,441147251,1281,1281,1281,1281,0
|
|
20240412,124200,441147251,1281,1281,1281,1281,55
|
|
20240412,124100,441076796,1285,1285,1285,1285,0
|
|
20240412,124000,441076796,1285,1285,1285,1285,0
|
|
20240412,123900,441076796,1285,1285,1285,1285,0
|
|
20240412,123800,441076796,1285,1285,1285,1285,0
|
|
20240412,123700,441076796,1285,1285,1285,1285,0
|
|
20240412,123600,441076796,1285,1285,1285,1285,0
|
|
20240412,123500,441076796,1285,1281,1285,1281,51
|
|
20240412,123400,441011461,1281,1281,1281,1281,869
|
|
20240412,123300,439898272,1282,1282,1282,1282,130
|
|
20240412,123200,439731612,1284,1284,1284,1284,39
|
|
20240412,123100,439681536,1283,1285,1285,1283,598
|
|
20240412,123000,438913302,1287,1287,1287,1287,0
|
|
20240412,122900,438913302,1287,1287,1287,1287,0
|
|
20240412,122800,438913302,1287,1287,1287,1287,0
|
|
20240412,122700,438913302,1287,1287,1287,1287,0
|
|
20240412,122600,438913302,1287,1287,1287,1287,27
|
|
20240412,122500,438878553,1283,1283,1283,1283,2
|
|
20240412,122400,438875987,1287,1287,1287,1287,0
|
|
20240412,122300,438875987,1287,1287,1287,1287,0
|
|
20240412,122200,438875987,1287,1287,1287,1287,0
|
|
20240412,122100,438875987,1287,1287,1287,1287,0
|
|
20240412,122000,438875987,1287,1282,1287,1282,2012
|
|
20240412,121900,436296523,1282,1282,1282,1282,2051
|
|
20240412,121800,433667141,1282,1287,1287,1282,1381
|
|
20240412,121700,431894349,1289,1289,1289,1289,98
|
|
20240412,121600,431768027,1290,1290,1290,1290,4
|
|
20240412,121500,431762867,1290,1290,1290,1290,0
|
|
20240412,121400,431762867,1290,1290,1290,1290,0
|
|
20240412,121300,431762867,1290,1290,1290,1290,0
|
|
20240412,121200,431762867,1290,1290,1290,1290,0
|
|
20240412,121100,431762867,1290,1290,1290,1290,0
|
|
20240412,121000,431762867,1290,1290,1290,1290,0
|
|
20240412,120900,431762867,1290,1290,1290,1290,0
|
|
20240412,120800,431762867,1290,1290,1290,1290,0
|
|
20240412,120700,431762867,1290,1290,1290,1290,0
|
|
20240412,120600,431762867,1290,1290,1290,1290,100
|
|
20240412,120500,431633867,1296,1296,1296,1296,1
|
|
20240412,120400,431632571,1289,1289,1289,1289,0
|
|
20240412,120300,431632571,1289,1289,1289,1289,0
|
|
20240412,120200,431632571,1289,1290,1290,1289,810
|
|
20240412,120100,430587681,1299,1299,1299,1299,3
|
|
20240412,120000,430583784,1291,1298,1298,1291,1118
|
|
20240412,115900,429140439,1300,1300,1300,1300,1
|
|
20240412,115800,429139139,1305,1305,1305,1305,0
|
|
20240412,115700,429139139,1305,1305,1305,1305,0
|
|
20240412,115600,429139139,1305,1305,1305,1305,0
|
|
20240412,115500,429139139,1305,1305,1305,1305,10
|
|
20240412,115400,429126089,1306,1306,1306,1306,0
|
|
20240412,115300,429126089,1306,1306,1306,1306,0
|
|
20240412,115200,429126089,1306,1306,1306,1306,19
|
|
20240412,115100,429101275,1306,1306,1306,1306,0
|
|
20240412,115000,429101275,1306,1306,1306,1306,0
|
|
20240412,114900,429101275,1306,1306,1306,1306,0
|
|
20240412,114800,429101275,1306,1306,1306,1306,66
|
|
20240412,114700,429015079,1292,1307,1307,1292,75
|
|
20240412,114600,428917204,1308,1308,1308,1308,0
|
|
20240412,114500,428917204,1308,1308,1308,1308,0
|
|
20240412,114400,428917204,1308,1308,1308,1308,4000
|
|
20240412,114300,423685204,1310,1300,1310,1300,10078
|
|
20240412,114200,410487547,1300,1299,1300,1299,300
|
|
20240412,114100,410097567,1300,1286,1300,1286,7769
|
|
20240412,114000,400020144,1287,1287,1287,1287,0
|
|
20240412,113900,400020144,1287,1287,1287,1287,6
|
|
20240412,113800,400012422,1289,1289,1289,1289,0
|
|
20240412,113700,400012422,1289,1289,1289,1289,0
|
|
20240412,113600,400012422,1289,1289,1289,1289,1
|
|
20240412,113500,400011133,1281,1281,1281,1281,50
|
|
20240412,113400,399947083,1281,1281,1281,1281,0
|
|
20240412,113300,399947083,1281,1290,1290,1281,126
|
|
20240412,113200,399785668,1291,1291,1291,1291,0
|
|
20240412,113100,399785668,1291,1291,1291,1291,1
|
|
20240412,113000,399784377,1290,1290,1290,1290,400
|
|
20240412,112900,399268377,1293,1282,1293,1282,958
|
|
20240412,112800,398040210,1285,1285,1285,1285,43
|
|
20240412,112700,397984955,1285,1285,1285,1285,1
|
|
20240412,112600,397983670,1285,1288,1288,1285,5376
|
|
20240412,112500,391071784,1297,1297,1297,1297,1
|
|
20240412,112400,391070487,1287,1289,1289,1287,300
|
|
20240412,112300,390684057,1299,1299,1299,1299,0
|
|
20240412,112200,390684057,1299,1299,1299,1299,0
|
|
20240412,112100,390684057,1299,1292,1300,1292,5700
|
|
20240412,112000,383297965,1293,1293,1293,1293,0
|
|
20240412,111900,383297965,1293,1293,1293,1293,0
|
|
20240412,111800,383297965,1293,1293,1293,1293,1
|
|
20240412,111700,383296672,1293,1293,1293,1293,10
|
|
20240412,111600,383283742,1293,1293,1293,1293,51
|
|
20240412,111500,383217799,1294,1294,1294,1294,30
|
|
20240412,111400,383178979,1286,1286,1286,1286,80
|
|
20240412,111300,383076099,1287,1288,1298,1287,1155
|
|
20240412,111200,381589478,1288,1300,1300,1288,692
|
|
20240412,111100,380692239,1300,1288,1300,1288,2001
|
|
20240412,111000,378114939,1290,1294,1294,1290,1860
|
|
20240412,110900,375712899,1294,1294,1294,1294,348
|
|
20240412,110800,375262587,1300,1300,1300,1300,1
|
|
20240412,110700,375261287,1300,1300,1300,1300,0
|
|
20240412,110600,375261287,1300,1300,1300,1300,0
|
|
20240412,110500,375261287,1300,1300,1300,1300,1
|
|
20240412,110400,375259987,1291,1291,1291,1291,500
|
|
20240412,110300,374614487,1291,1291,1291,1291,22
|
|
20240412,110200,374586085,1301,1298,1301,1298,4000
|
|
20240412,110100,369387497,1298,1298,1298,1298,0
|
|
20240412,110000,369387497,1298,1298,1298,1298,0
|
|
20240412,105900,369387497,1298,1299,1299,1298,625
|
|
20240412,105800,368575747,1298,1297,1298,1297,3500
|
|
20240412,105700,364035047,1297,1294,1297,1294,1708
|
|
20240412,105600,361819791,1294,1294,1294,1294,0
|
|
20240412,105500,361819791,1294,1294,1294,1294,100
|
|
20240412,105400,361690391,1294,1290,1294,1290,2332
|
|
20240412,105300,358676547,1290,1289,1290,1289,1500
|
|
20240412,105200,356742247,1289,1287,1289,1287,1185
|
|
20240412,105100,355216552,1287,1287,1287,1287,200
|
|
20240412,105000,354959152,1287,1287,1287,1287,0
|
|
20240412,104900,354959152,1287,1287,1287,1287,1315
|
|
20240412,104800,353266747,1287,1282,1287,1282,13869
|
|
20240412,104700,335463520,1282,1282,1282,1279,3000
|
|
20240412,104600,331620520,1284,1284,1284,1284,0
|
|
20240412,104500,331620520,1284,1276,1284,1276,3500
|
|
20240412,104400,327133005,1275,1276,1276,1275,398
|
|
20240412,104300,326625357,1275,1275,1275,1275,300
|
|
20240412,104200,326242857,1281,1281,1281,1281,0
|
|
20240412,104100,326242857,1281,1281,1281,1281,1
|
|
20240412,104000,326241576,1282,1278,1282,1278,420
|
|
20240412,103900,325703176,1278,1278,1278,1278,500
|
|
20240412,103800,325064176,1278,1278,1278,1278,1
|
|
20240412,103700,325062898,1274,1277,1277,1274,259
|
|
20240412,103600,324732632,1277,1277,1277,1277,1
|
|
20240412,103500,324731355,1274,1274,1274,1274,600
|
|
20240412,103400,323966955,1277,1277,1277,1277,21
|
|
20240412,103300,323940138,1277,1277,1277,1277,200
|
|
20240412,103200,323684738,1278,1277,1278,1277,249
|
|
20240412,103100,323366763,1277,1277,1277,1277,0
|
|
20240412,103000,323366763,1277,1278,1278,1271,6733
|
|
20240412,102900,314777292,1282,1282,1282,1282,0
|
|
20240412,102800,314777292,1282,1280,1282,1280,2037
|
|
20240412,102700,312169930,1281,1282,1282,1281,1695
|
|
20240412,102600,309998630,1285,1285,1285,1285,1
|
|
20240412,102500,309997345,1281,1281,1281,1281,0
|
|
20240412,102400,309997345,1281,1282,1282,1281,410
|
|
20240412,102300,309471735,1282,1282,1282,1282,1843
|
|
20240412,102200,307109009,1282,1282,1282,1282,10
|
|
20240412,102100,307096189,1290,1290,1290,1290,0
|
|
20240412,102000,307096189,1290,1281,1290,1281,31
|
|
20240412,101900,307056469,1281,1290,1290,1281,36
|
|
20240412,101800,307010191,1290,1290,1290,1290,10
|
|
20240412,101700,306997291,1291,1291,1291,1291,2
|
|
20240412,101600,306994709,1281,1281,1281,1281,0
|
|
20240412,101500,306994709,1281,1281,1281,1281,1
|
|
20240412,101400,306993428,1281,1293,1293,1281,102
|
|
20240412,101300,306862742,1293,1293,1293,1293,75
|
|
20240412,101200,306765767,1293,1288,1293,1288,26
|
|
20240412,101100,306732249,1280,1280,1280,1280,964
|
|
20240412,101000,305498329,1280,1281,1281,1280,4036
|
|
20240412,100900,300331949,1280,1281,1281,1280,1904
|
|
20240412,100800,297894799,1288,1288,1288,1288,7
|
|
20240412,100700,297885783,1280,1281,1281,1280,1606
|
|
20240412,100600,295830061,1291,1291,1291,1291,0
|
|
20240412,100500,295830061,1291,1291,1291,1291,1337
|
|
20240412,100400,294103994,1290,1289,1290,1289,1000
|
|
20240412,100300,292814239,1288,1288,1288,1288,6101
|
|
20240412,100200,284956151,1289,1289,1289,1280,13
|
|
20240412,100100,284939484,1290,1290,1291,1290,1200
|
|
20240412,100000,283391394,1290,1290,1290,1290,600
|
|
20240412,095900,282617394,1280,1275,1280,1275,1061
|
|
20240412,095800,281261248,1278,1276,1278,1276,2268
|
|
20240412,095700,278366946,1276,1276,1276,1276,20
|
|
20240412,095600,278341426,1276,1274,1276,1274,184
|
|
20240412,095500,278106833,1274,1270,1274,1270,635
|
|
20240412,095400,277298243,1270,1270,1270,1270,1295
|
|
20240412,095300,275653593,1276,1276,1276,1276,1
|
|
20240412,095200,275652317,1277,1269,1278,1268,6885
|
|
20240412,095100,266908644,1270,1279,1279,1269,3390
|
|
20240412,095000,262596251,1279,1280,1280,1279,152
|
|
20240412,094900,262401694,1285,1285,1285,1285,16
|
|
20240412,094800,262381134,1285,1285,1285,1285,0
|
|
20240412,094700,262381134,1285,1285,1285,1285,677
|
|
20240412,094600,261511189,1280,1285,1285,1280,4724
|
|
20240412,094500,255453440,1285,1288,1288,1285,1508
|
|
20240412,094400,253511460,1290,1295,1296,1290,1018
|
|
20240412,094300,252193199,1295,1295,1295,1295,15
|
|
20240412,094200,252173774,1295,1295,1295,1284,3537
|
|
20240412,094100,247613220,1290,1316,1316,1290,10135
|
|
20240412,094000,234342882,1320,1316,1323,1316,16059
|
|
20240412,093900,213121823,1315,1323,1327,1315,2272
|
|
20240412,093800,210127707,1327,1323,1327,1313,2985
|
|
20240412,093700,206181589,1323,1319,1323,1319,8415
|
|
20240412,093600,195075404,1320,1315,1320,1315,14212
|
|
20240412,093500,176335306,1319,1315,1319,1313,8500
|
|
20240412,093400,165159592,1316,1304,1317,1303,4371
|
|
20240412,093300,159422925,1304,1308,1311,1304,1889
|
|
20240412,093200,156953744,1309,1297,1309,1295,29620
|
|
20240412,093100,118417358,1294,1287,1294,1287,5189
|
|
20240412,093000,111713624,1290,1294,1294,1290,2093
|
|
20240412,092900,109013646,1290,1290,1294,1290,10536
|
|
20240412,092800,95415977,1290,1287,1290,1285,9799
|
|
20240412,092700,82788932,1287,1286,1287,1286,1122
|
|
20240412,092600,81345484,1286,1282,1286,1282,1243
|
|
20240412,092500,79750962,1282,1282,1282,1282,325
|
|
20240412,092400,79334312,1288,1287,1288,1287,741
|
|
20240412,092300,78380074,1286,1286,1286,1280,1020
|
|
20240412,092200,77068468,1279,1279,1287,1279,2281
|
|
20240412,092100,74143847,1286,1279,1286,1278,1328
|
|
20240412,092000,72445433,1279,1278,1279,1277,340
|
|
20240412,091900,72010636,1279,1279,1279,1279,300
|
|
20240412,091800,71626936,1279,1279,1279,1279,2064
|
|
20240412,091700,68987080,1279,1280,1282,1278,17039
|
|
20240412,091600,47189348,1279,1279,1279,1279,2000
|
|
20240412,091500,44631348,1279,1275,1280,1272,2765
|
|
20240412,091400,41096025,1274,1263,1275,1263,4944
|
|
20240412,091300,34810596,1263,1260,1264,1252,6699
|
|
20240412,091200,26370551,1259,1258,1259,1258,8424
|
|
20240412,091100,15772677,1258,1259,1259,1258,11
|
|
20240412,091000,15758831,1250,1250,1250,1250,650
|
|
20240412,090900,14946331,1259,1259,1259,1259,11
|
|
20240412,090800,14932482,1244,1260,1260,1244,3519
|
|
20240412,090700,10502086,1259,1259,1259,1259,1603
|
|
20240412,090600,8483909,1259,1258,1259,1258,2000
|
|
20240412,090500,5965917,1259,1258,1259,1258,532
|
|
20240412,090400,5296596,1259,1258,1259,1258,900
|
|
20240412,090300,4163613,1259,1237,1259,1237,101
|
|
20240412,090200,4038654,1236,1236,1236,1236,1
|
|
20240412,090100,4037418,1249,1250,1250,1249,2707
|
|
20240412,090000,654476,1249,1249,1249,1249,524
|