595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185200,412419814,1215,1215,1215,1215,6595
|
|
20240415,185100,412419814,1215,1215,1215,1215,0
|
|
20240415,185000,412419814,1215,1215,1215,1215,0
|
|
20240415,184900,412419814,1215,1215,1215,1215,0
|
|
20240415,184800,412419814,1215,1215,1215,1215,0
|
|
20240415,184700,412419814,1215,1215,1215,1215,0
|
|
20240415,184600,412419814,1215,1215,1215,1215,0
|
|
20240415,184500,412419814,1215,1215,1215,1215,0
|
|
20240415,184400,412419814,1215,1215,1215,1215,0
|
|
20240415,184300,412419814,1215,1215,1215,1215,0
|
|
20240415,184200,412419814,1215,1215,1215,1215,0
|
|
20240415,184100,412419814,1215,1215,1215,1215,0
|
|
20240415,184000,412419814,1215,1215,1215,1215,0
|
|
20240415,183900,412419814,1215,1215,1215,1215,0
|
|
20240415,183800,412419814,1215,1215,1215,1215,0
|
|
20240415,183700,412419814,1215,1215,1215,1215,0
|
|
20240415,183600,412419814,1215,1215,1215,1215,0
|
|
20240415,183500,412419814,1215,1215,1215,1215,0
|
|
20240415,183400,412419814,1215,1215,1215,1215,0
|
|
20240415,183300,412419814,1215,1215,1215,1215,0
|
|
20240415,183200,412419814,1215,1215,1215,1215,0
|
|
20240415,183100,412419814,1215,1215,1215,1215,0
|
|
20240415,183000,412419814,1215,1215,1215,1215,0
|
|
20240415,182900,412419814,1215,1215,1215,1215,0
|
|
20240415,182800,412419814,1215,1215,1215,1215,0
|
|
20240415,182700,412419814,1215,1215,1215,1215,0
|
|
20240415,182600,412419814,1215,1215,1215,1215,0
|
|
20240415,182500,412419814,1215,1215,1215,1215,0
|
|
20240415,182400,412419814,1215,1215,1215,1215,0
|
|
20240415,182300,412419814,1215,1215,1215,1215,0
|
|
20240415,182200,412419814,1215,1215,1215,1215,6595
|
|
20240415,182100,412419814,1215,1215,1215,1215,0
|
|
20240415,182000,412419814,1215,1215,1215,1215,0
|
|
20240415,181900,412419814,1215,1215,1215,1215,0
|
|
20240415,181800,412419814,1215,1215,1215,1215,0
|
|
20240415,181700,412419814,1215,1215,1215,1215,0
|
|
20240415,181600,412419814,1215,1215,1215,1215,0
|
|
20240415,181500,412419814,1215,1215,1215,1215,0
|
|
20240415,181400,412419814,1215,1215,1215,1215,0
|
|
20240415,181300,412419814,1215,1215,1215,1215,0
|
|
20240415,181200,412419814,1215,1215,1215,1215,0
|
|
20240415,181100,412419814,1215,1215,1215,1215,0
|
|
20240415,181000,412419814,1215,1215,1215,1215,0
|
|
20240415,180900,412419814,1215,1215,1215,1215,0
|
|
20240415,180800,412419814,1215,1215,1215,1215,0
|
|
20240415,180700,412419814,1215,1215,1215,1215,0
|
|
20240415,180600,412419814,1215,1215,1215,1215,0
|
|
20240415,180500,412419814,1215,1215,1215,1215,0
|
|
20240415,180400,412419814,1215,1215,1215,1215,0
|
|
20240415,180300,412419814,1215,1215,1215,1215,0
|
|
20240415,180200,412419814,1215,1215,1215,1215,0
|
|
20240415,180100,412419814,1215,1215,1215,1215,0
|
|
20240415,180000,412419814,1215,1215,1215,1215,0
|
|
20240415,175900,412419814,1215,1215,1215,1215,0
|
|
20240415,175800,412419814,1215,1215,1215,1215,0
|
|
20240415,175700,412419814,1215,1215,1215,1215,0
|
|
20240415,175600,412419814,1215,1215,1215,1215,0
|
|
20240415,175500,412419814,1215,1215,1215,1215,0
|
|
20240415,175400,412419814,1215,1215,1215,1215,0
|
|
20240415,175300,412419814,1215,1215,1215,1215,0
|
|
20240415,175200,412419814,1215,1215,1215,1215,6595
|
|
20240415,175100,412419814,1215,1215,1215,1215,0
|
|
20240415,175000,412419814,1215,1215,1215,1215,0
|
|
20240415,174900,412419814,1215,1215,1215,1215,0
|
|
20240415,174800,412419814,1215,1215,1215,1215,0
|
|
20240415,174700,412419814,1215,1215,1215,1215,0
|
|
20240415,174600,412419814,1215,1215,1215,1215,0
|
|
20240415,174500,412419814,1215,1215,1215,1215,0
|
|
20240415,174400,412419814,1215,1215,1215,1215,0
|
|
20240415,174300,412419814,1215,1215,1215,1215,0
|
|
20240415,174200,412419814,1215,1215,1215,1215,0
|
|
20240415,174100,412419814,1215,1215,1215,1215,0
|
|
20240415,174000,412419814,1215,1215,1215,1215,0
|
|
20240415,173900,412419814,1215,1215,1215,1215,0
|
|
20240415,173800,412419814,1215,1215,1215,1215,0
|
|
20240415,173700,412419814,1215,1215,1215,1215,0
|
|
20240415,173600,412419814,1215,1215,1215,1215,0
|
|
20240415,173500,412419814,1215,1215,1215,1215,0
|
|
20240415,173400,412419814,1215,1215,1215,1215,0
|
|
20240415,173300,412419814,1215,1215,1215,1215,0
|
|
20240415,173200,412419814,1215,1215,1215,1215,0
|
|
20240415,173100,412419814,1215,1215,1215,1215,0
|
|
20240415,173000,412419814,1215,1215,1215,1215,0
|
|
20240415,172900,412419814,1215,1215,1215,1215,0
|
|
20240415,172800,412419814,1215,1215,1215,1215,0
|
|
20240415,172700,412419814,1215,1215,1215,1215,0
|
|
20240415,172600,412419814,1215,1215,1215,1215,0
|
|
20240415,172500,412419814,1215,1215,1215,1215,0
|
|
20240415,172400,412419814,1215,1215,1215,1215,0
|
|
20240415,172300,412419814,1215,1215,1215,1215,0
|
|
20240415,172200,412419814,1215,1215,1215,1215,6595
|
|
20240415,172100,412419814,1215,1215,1215,1215,0
|
|
20240415,172000,412419814,1215,1215,1215,1215,0
|
|
20240415,171900,412419814,1215,1215,1215,1215,0
|
|
20240415,171800,412419814,1215,1215,1215,1215,0
|
|
20240415,171700,412419814,1215,1215,1215,1215,0
|
|
20240415,171600,412419814,1215,1215,1215,1215,0
|
|
20240415,171500,412419814,1215,1215,1215,1215,0
|
|
20240415,171400,412419814,1215,1215,1215,1215,0
|
|
20240415,171300,412419814,1215,1215,1215,1215,0
|
|
20240415,171200,412419814,1215,1215,1215,1215,0
|
|
20240415,171100,412419814,1215,1215,1215,1215,0
|
|
20240415,171000,412419814,1215,1215,1215,1215,0
|
|
20240415,170900,412419814,1215,1215,1215,1215,0
|
|
20240415,170800,412419814,1215,1215,1215,1215,0
|
|
20240415,170700,412419814,1215,1215,1215,1215,0
|
|
20240415,170600,412419814,1215,1215,1215,1215,0
|
|
20240415,170500,412419814,1215,1215,1215,1215,0
|
|
20240415,170400,412419814,1215,1215,1215,1215,0
|
|
20240415,170300,412419814,1215,1215,1215,1215,0
|
|
20240415,170200,412419814,1215,1215,1215,1215,0
|
|
20240415,170100,412419814,1215,1215,1215,1215,0
|
|
20240415,170000,412419814,1215,1215,1215,1215,0
|
|
20240415,165900,412419814,1215,1215,1215,1215,0
|
|
20240415,165800,412419814,1215,1215,1215,1215,0
|
|
20240415,165700,412419814,1215,1215,1215,1215,0
|
|
20240415,165600,412419814,1215,1215,1215,1215,0
|
|
20240415,165500,412419814,1215,1215,1215,1215,0
|
|
20240415,165400,412419814,1215,1215,1215,1215,0
|
|
20240415,165300,412419814,1215,1215,1215,1215,0
|
|
20240415,165200,412419814,1215,1215,1215,1215,6595
|
|
20240415,165100,412419814,1215,1215,1215,1215,0
|
|
20240415,165000,412419814,1215,1215,1215,1215,0
|
|
20240415,164900,412419814,1215,1215,1215,1215,0
|
|
20240415,164800,412419814,1215,1215,1215,1215,0
|
|
20240415,164700,412419814,1215,1215,1215,1215,0
|
|
20240415,164600,412419814,1215,1215,1215,1215,0
|
|
20240415,164500,412419814,1215,1215,1215,1215,0
|
|
20240415,164400,412419814,1215,1215,1215,1215,0
|
|
20240415,164300,412419814,1215,1215,1215,1215,0
|
|
20240415,164200,412419814,1215,1215,1215,1215,0
|
|
20240415,164100,412419814,1215,1215,1215,1215,0
|
|
20240415,164000,412419814,1215,1215,1215,1215,0
|
|
20240415,163900,412419814,1215,1215,1215,1215,0
|
|
20240415,163800,412419814,1215,1215,1215,1215,0
|
|
20240415,163700,412419814,1215,1215,1215,1215,0
|
|
20240415,163600,412419814,1215,1215,1215,1215,0
|
|
20240415,163500,412419814,1215,1215,1215,1215,0
|
|
20240415,163400,412419814,1215,1215,1215,1215,0
|
|
20240415,163300,412419814,1215,1215,1215,1215,0
|
|
20240415,163200,412419814,1215,1215,1215,1215,0
|
|
20240415,163100,412419814,1215,1215,1215,1215,0
|
|
20240415,163000,412419814,1215,1215,1215,1215,0
|
|
20240415,162900,412419814,1215,1215,1215,1215,0
|
|
20240415,162800,412419814,1215,1215,1215,1215,0
|
|
20240415,162700,412419814,1215,1215,1215,1215,0
|
|
20240415,162600,412419814,1215,1215,1215,1215,0
|
|
20240415,162500,412419814,1215,1215,1215,1215,0
|
|
20240415,162400,412419814,1215,1215,1215,1215,0
|
|
20240415,162300,412419814,1215,1215,1215,1215,0
|
|
20240415,162200,412419814,1215,1215,1215,1215,6595
|
|
20240415,162100,412419814,1215,1215,1215,1215,0
|
|
20240415,162000,412419814,1215,1215,1215,1215,0
|
|
20240415,161900,412419814,1215,1215,1215,1215,0
|
|
20240415,161800,412419814,1215,1215,1215,1215,0
|
|
20240415,161700,412419814,1215,1215,1215,1215,0
|
|
20240415,161600,412419814,1215,1215,1215,1215,0
|
|
20240415,161500,412419814,1215,1215,1215,1215,0
|
|
20240415,161400,412419814,1215,1215,1215,1215,0
|
|
20240415,161300,412419814,1215,1215,1215,1215,0
|
|
20240415,161200,412419814,1215,1215,1215,1215,0
|
|
20240415,161100,412419814,1215,1215,1215,1215,0
|
|
20240415,161000,412419814,1215,1215,1215,1215,0
|
|
20240415,160900,412419814,1215,1215,1215,1215,0
|
|
20240415,160800,412419814,1215,1215,1215,1215,0
|
|
20240415,160700,412419814,1215,1215,1215,1215,0
|
|
20240415,160600,412419814,1215,1215,1215,1215,0
|
|
20240415,160500,412419814,1215,1215,1215,1215,0
|
|
20240415,160400,412419814,1215,1215,1215,1215,0
|
|
20240415,160300,412419814,1215,1215,1215,1215,0
|
|
20240415,160200,412419814,1215,1215,1215,1215,0
|
|
20240415,160100,412419814,1215,1215,1215,1215,0
|
|
20240415,160000,412419814,1215,1215,1215,1215,0
|
|
20240415,155900,412419814,1215,1215,1215,1215,0
|
|
20240415,155800,412419814,1215,1215,1215,1215,0
|
|
20240415,155700,412419814,1215,1215,1215,1215,0
|
|
20240415,155600,412419814,1215,1215,1215,1215,0
|
|
20240415,155500,412419814,1215,1215,1215,1215,0
|
|
20240415,155400,412419814,1215,1215,1215,1215,0
|
|
20240415,155300,412419814,1215,1215,1215,1215,0
|
|
20240415,155200,412419814,1215,1215,1215,1215,6595
|
|
20240415,155100,412419814,1215,1215,1215,1215,0
|
|
20240415,155000,412419814,1215,1215,1215,1215,0
|
|
20240415,154900,412419814,1215,1215,1215,1215,0
|
|
20240415,154800,412419814,1215,1215,1215,1215,0
|
|
20240415,154700,412419814,1215,1215,1215,1215,0
|
|
20240415,154600,412419814,1215,1215,1215,1215,0
|
|
20240415,154500,412419814,1215,1215,1215,1215,0
|
|
20240415,154400,412419814,1215,1215,1215,1215,0
|
|
20240415,154300,412419814,1215,1215,1215,1215,0
|
|
20240415,154200,412419814,1215,1215,1215,1215,0
|
|
20240415,154100,412419814,1215,1215,1215,1215,0
|
|
20240415,154000,412419814,1215,1215,1215,1215,0
|
|
20240415,153900,412419814,1215,1215,1215,1215,0
|
|
20240415,153800,412419814,1215,1215,1215,1215,0
|
|
20240415,153700,412419814,1215,1215,1215,1215,0
|
|
20240415,153600,412419814,1215,1215,1215,1215,0
|
|
20240415,153500,412419814,1215,1215,1215,1215,0
|
|
20240415,153400,412419814,1215,1215,1215,1215,0
|
|
20240415,153300,412419814,1215,1215,1215,1215,0
|
|
20240415,153200,412419814,1215,1215,1215,1215,0
|
|
20240415,153100,412419814,1215,1215,1215,1215,0
|
|
20240415,153000,412419814,1215,1215,1215,1215,6595
|
|
20240415,152900,404406889,1215,1215,1215,1215,0
|
|
20240415,152800,404406889,1215,1215,1215,1215,0
|
|
20240415,152700,404406889,1215,1215,1215,1215,0
|
|
20240415,152600,404406889,1215,1215,1215,1215,0
|
|
20240415,152500,404406889,1215,1215,1215,1215,0
|
|
20240415,152400,404406889,1215,1215,1215,1215,0
|
|
20240415,152300,404406889,1215,1215,1215,1215,0
|
|
20240415,152200,404406889,1215,1215,1215,1215,0
|
|
20240415,152100,404406889,1215,1215,1215,1215,0
|
|
20240415,152000,404406889,1215,1215,1215,1215,0
|
|
20240415,151900,404406889,1215,1216,1216,1206,378
|
|
20240415,151800,403948024,1217,1215,1217,1210,909
|
|
20240415,151700,402843319,1216,1216,1216,1216,0
|
|
20240415,151600,402843319,1216,1216,1216,1216,1
|
|
20240415,151500,402842103,1216,1216,1216,1216,90
|
|
20240415,151400,402732663,1216,1213,1216,1213,92
|
|
20240415,151300,402620817,1216,1215,1216,1215,32
|
|
20240415,151200,402581925,1216,1216,1216,1216,0
|
|
20240415,151100,402581925,1216,1216,1216,1216,107
|
|
20240415,151000,402451813,1216,1216,1216,1216,115
|
|
20240415,150900,402311973,1216,1216,1216,1216,11
|
|
20240415,150800,402298597,1217,1217,1217,1217,8
|
|
20240415,150700,402288861,1207,1207,1207,1207,0
|
|
20240415,150600,402288861,1207,1207,1207,1207,4065
|
|
20240415,150500,397382406,1204,1204,1204,1204,0
|
|
20240415,150400,397382406,1204,1204,1204,1204,1000
|
|
20240415,150300,396178406,1206,1204,1206,1204,1001
|
|
20240415,150200,394971202,1204,1205,1205,1204,909
|
|
20240415,150100,393876502,1206,1210,1210,1206,10375
|
|
20240415,150000,381338693,1217,1211,1217,1210,151
|
|
20240415,145900,381155966,1211,1212,1212,1211,650
|
|
20240415,145800,380368592,1218,1218,1218,1218,1
|
|
20240415,145700,380367374,1212,1212,1212,1212,5000
|
|
20240415,145600,374307374,1218,1218,1218,1218,125
|
|
20240415,145500,374155124,1217,1217,1217,1217,0
|
|
20240415,145400,374155124,1217,1217,1217,1217,40
|
|
20240415,145300,374106444,1217,1217,1217,1217,83
|
|
20240415,145200,374005433,1218,1218,1218,1218,0
|
|
20240415,145100,374005433,1218,1218,1218,1218,0
|
|
20240415,145000,374005433,1218,1218,1218,1218,1
|
|
20240415,144900,374004215,1218,1218,1218,1218,0
|
|
20240415,144800,374004215,1218,1218,1218,1218,1
|
|
20240415,144700,374002997,1218,1218,1218,1218,200
|
|
20240415,144600,373759397,1218,1214,1218,1210,1518
|
|
20240415,144500,371920859,1215,1215,1215,1215,0
|
|
20240415,144400,371920859,1215,1215,1215,1215,0
|
|
20240415,144300,371920859,1215,1213,1215,1210,9815
|
|
20240415,144200,360034605,1214,1218,1218,1214,42
|
|
20240415,144100,359983613,1214,1219,1219,1214,8863
|
|
20240415,144000,349214142,1225,1225,1225,1225,1
|
|
20240415,143900,349212917,1219,1219,1219,1219,1207
|
|
20240415,143800,347741584,1228,1228,1228,1228,0
|
|
20240415,143700,347741584,1228,1228,1228,1228,50
|
|
20240415,143600,347680184,1228,1228,1228,1228,1
|
|
20240415,143500,347678956,1218,1218,1218,1218,0
|
|
20240415,143400,347678956,1218,1218,1218,1218,0
|
|
20240415,143300,347678956,1218,1220,1220,1218,400
|
|
20240415,143200,347191368,1219,1219,1219,1219,0
|
|
20240415,143100,347191368,1219,1219,1219,1219,0
|
|
20240415,143000,347191368,1219,1219,1219,1219,0
|
|
20240415,142900,347191368,1219,1219,1219,1219,0
|
|
20240415,142800,347191368,1219,1219,1219,1219,71
|
|
20240415,142700,347104819,1219,1219,1219,1219,0
|
|
20240415,142600,347104819,1219,1229,1229,1219,44
|
|
20240415,142500,347051163,1230,1230,1230,1230,300
|
|
20240415,142400,346682163,1232,1232,1232,1232,0
|
|
20240415,142300,346682163,1232,1232,1232,1232,0
|
|
20240415,142200,346682163,1232,1232,1232,1232,0
|
|
20240415,142100,346682163,1232,1232,1232,1232,0
|
|
20240415,142000,346682163,1232,1232,1232,1232,3
|
|
20240415,141900,346678467,1232,1232,1232,1232,0
|
|
20240415,141800,346678467,1232,1232,1232,1232,4
|
|
20240415,141700,346673539,1232,1224,1232,1224,1260
|
|
20240415,141600,345130445,1224,1224,1224,1224,1
|
|
20240415,141500,345129221,1216,1216,1216,1216,18
|
|
20240415,141400,345107333,1225,1224,1225,1224,100
|
|
20240415,141300,344984898,1225,1225,1225,1225,1
|
|
20240415,141200,344983673,1214,1214,1214,1214,0
|
|
20240415,141100,344983673,1214,1215,1215,1214,2300
|
|
20240415,141000,342191306,1226,1219,1226,1219,2506
|
|
20240415,140900,339133565,1219,1219,1219,1218,1026
|
|
20240415,140800,337883817,1219,1215,1219,1211,5709
|
|
20240415,140700,330952402,1210,1210,1210,1210,0
|
|
20240415,140600,330952402,1210,1215,1215,1210,2200
|
|
20240415,140500,328287405,1219,1219,1219,1219,100
|
|
20240415,140400,328165505,1219,1212,1219,1212,288
|
|
20240415,140300,327816309,1211,1217,1217,1211,10636
|
|
20240415,140200,314895235,1218,1218,1218,1218,15
|
|
20240415,140100,314876965,1220,1220,1220,1218,2520
|
|
20240415,140000,311807086,1220,1221,1221,1220,451
|
|
20240415,135900,311256829,1225,1225,1225,1225,0
|
|
20240415,135800,311256829,1225,1220,1225,1220,26
|
|
20240415,135700,311225029,1220,1222,1222,1220,510
|
|
20240415,135600,310602563,1223,1229,1229,1223,253
|
|
20240415,135500,310293034,1230,1230,1230,1230,0
|
|
20240415,135400,310293034,1230,1230,1230,1230,0
|
|
20240415,135300,310293034,1230,1230,1230,1230,0
|
|
20240415,135200,310293034,1230,1230,1230,1230,0
|
|
20240415,135100,310293034,1230,1230,1230,1230,69
|
|
20240415,135000,310208164,1231,1231,1231,1231,51
|
|
20240415,134900,310145383,1231,1231,1231,1231,0
|
|
20240415,134800,310145383,1231,1231,1231,1231,0
|
|
20240415,134700,310145383,1231,1231,1231,1231,0
|
|
20240415,134600,310145383,1231,1223,1231,1221,952
|
|
20240415,134500,308980676,1232,1224,1232,1224,541
|
|
20240415,134400,308318484,1230,1230,1230,1230,49
|
|
20240415,134300,308258214,1232,1232,1232,1232,0
|
|
20240415,134200,308258214,1232,1232,1232,1232,0
|
|
20240415,134100,308258214,1232,1232,1232,1232,0
|
|
20240415,134000,308258214,1232,1232,1232,1232,0
|
|
20240415,133900,308258214,1232,1232,1232,1232,124
|
|
20240415,133800,308105446,1232,1232,1232,1232,1
|
|
20240415,133700,308104214,1232,1232,1232,1232,0
|
|
20240415,133600,308104214,1232,1232,1232,1232,0
|
|
20240415,133500,308104214,1232,1232,1232,1232,0
|
|
20240415,133400,308104214,1232,1232,1232,1232,0
|
|
20240415,133300,308104214,1232,1220,1232,1220,301
|
|
20240415,133200,307736982,1233,1222,1233,1222,1000
|
|
20240415,133100,306511361,1222,1222,1222,1222,98
|
|
20240415,133000,306391605,1222,1222,1222,1222,1
|
|
20240415,132900,306390383,1222,1222,1222,1222,0
|
|
20240415,132800,306390383,1222,1222,1222,1222,0
|
|
20240415,132700,306390383,1222,1222,1222,1222,80
|
|
20240415,132600,306292623,1222,1222,1222,1222,8
|
|
20240415,132500,306282847,1219,1219,1219,1219,0
|
|
20240415,132400,306282847,1219,1219,1219,1219,0
|
|
20240415,132300,306282847,1219,1219,1219,1219,0
|
|
20240415,132200,306282847,1219,1219,1219,1219,0
|
|
20240415,132100,306282847,1219,1219,1219,1219,0
|
|
20240415,132000,306282847,1219,1223,1223,1219,8665
|
|
20240415,131900,295696765,1222,1222,1222,1222,0
|
|
20240415,131800,295696765,1222,1222,1222,1222,0
|
|
20240415,131700,295696765,1222,1222,1222,1222,0
|
|
20240415,131600,295696765,1222,1222,1222,1222,0
|
|
20240415,131500,295696765,1222,1222,1222,1222,0
|
|
20240415,131400,295696765,1222,1222,1222,1222,0
|
|
20240415,131300,295696765,1222,1222,1222,1222,0
|
|
20240415,131200,295696765,1222,1224,1224,1222,2000
|
|
20240415,131100,293252164,1233,1233,1233,1233,0
|
|
20240415,131000,293252164,1233,1233,1233,1233,0
|
|
20240415,130900,293252164,1233,1233,1233,1233,0
|
|
20240415,130800,293252164,1233,1233,1233,1233,405
|
|
20240415,130700,292752799,1233,1233,1233,1233,162
|
|
20240415,130600,292553053,1233,1233,1233,1233,1
|
|
20240415,130500,292551820,1233,1233,1233,1233,0
|
|
20240415,130400,292551820,1233,1233,1233,1233,0
|
|
20240415,130300,292551820,1233,1233,1233,1233,0
|
|
20240415,130200,292551820,1233,1233,1233,1233,0
|
|
20240415,130100,292551820,1233,1233,1233,1233,0
|
|
20240415,130000,292551820,1233,1233,1233,1233,100
|
|
20240415,125900,292428520,1233,1233,1233,1233,210
|
|
20240415,125800,292169590,1233,1233,1233,1233,11
|
|
20240415,125700,292156027,1233,1233,1233,1233,614
|
|
20240415,125600,291398965,1233,1229,1233,1229,400
|
|
20240415,125500,290906605,1221,1221,1221,1221,30
|
|
20240415,125400,290869975,1229,1229,1229,1229,0
|
|
20240415,125300,290869975,1229,1220,1229,1220,2335
|
|
20240415,125200,288021185,1220,1223,1223,1220,9841
|
|
20240415,125100,276011470,1224,1230,1230,1224,2539
|
|
20240415,125000,272895059,1231,1235,1235,1231,159
|
|
20240415,124900,272699294,1235,1235,1235,1235,0
|
|
20240415,124800,272699294,1235,1235,1235,1235,0
|
|
20240415,124700,272699294,1235,1234,1235,1234,2003
|
|
20240415,124600,270225639,1233,1234,1234,1233,6
|
|
20240415,124500,270218240,1234,1234,1234,1234,0
|
|
20240415,124400,270218240,1234,1234,1234,1234,1
|
|
20240415,124300,270217006,1235,1235,1235,1235,0
|
|
20240415,124200,270217006,1235,1235,1235,1235,0
|
|
20240415,124100,270217006,1235,1235,1235,1235,101
|
|
20240415,124000,270092271,1235,1235,1235,1235,400
|
|
20240415,123900,269598271,1235,1235,1235,1235,100
|
|
20240415,123800,269474771,1235,1235,1235,1235,200
|
|
20240415,123700,269227771,1235,1235,1235,1235,300
|
|
20240415,123600,268857271,1235,1235,1235,1235,0
|
|
20240415,123500,268857271,1235,1235,1235,1235,200
|
|
20240415,123400,268610271,1235,1235,1235,1235,0
|
|
20240415,123300,268610271,1235,1235,1235,1235,400
|
|
20240415,123200,268116271,1235,1230,1235,1230,472
|
|
20240415,123100,267535509,1230,1230,1230,1230,0
|
|
20240415,123000,267535509,1230,1230,1230,1230,0
|
|
20240415,122900,267535509,1230,1230,1230,1230,0
|
|
20240415,122800,267535509,1230,1230,1230,1230,272
|
|
20240415,122700,267200949,1230,1230,1230,1230,410
|
|
20240415,122600,266696649,1235,1234,1235,1234,851
|
|
20240415,122500,265646514,1234,1234,1234,1234,0
|
|
20240415,122400,265646514,1234,1234,1234,1234,0
|
|
20240415,122300,265646514,1234,1234,1234,1234,1
|
|
20240415,122200,265645280,1231,1231,1231,1231,100
|
|
20240415,122100,265522180,1234,1234,1234,1234,0
|
|
20240415,122000,265522180,1234,1234,1234,1234,0
|
|
20240415,121900,265522180,1234,1234,1234,1234,1
|
|
20240415,121800,265520946,1234,1234,1234,1234,175
|
|
20240415,121700,265304996,1234,1233,1234,1232,316
|
|
20240415,121600,264915667,1234,1234,1234,1234,50
|
|
20240415,121500,264853967,1233,1235,1235,1233,286
|
|
20240415,121400,264501315,1242,1242,1242,1242,0
|
|
20240415,121300,264501315,1242,1242,1242,1242,0
|
|
20240415,121200,264501315,1242,1242,1242,1242,0
|
|
20240415,121100,264501315,1242,1242,1242,1242,0
|
|
20240415,121000,264501315,1242,1242,1242,1242,1
|
|
20240415,120900,264500073,1233,1233,1233,1233,6
|
|
20240415,120800,264492675,1242,1242,1242,1242,0
|
|
20240415,120700,264492675,1242,1242,1242,1242,60
|
|
20240415,120600,264418155,1233,1242,1242,1233,307
|
|
20240415,120500,264038661,1242,1235,1242,1235,333
|
|
20240415,120400,263626475,1243,1243,1243,1243,0
|
|
20240415,120300,263626475,1243,1243,1243,1243,0
|
|
20240415,120200,263626475,1243,1243,1243,1243,1000
|
|
20240415,120100,262383475,1243,1243,1243,1243,11
|
|
20240415,120000,262369802,1240,1238,1240,1238,989
|
|
20240415,115900,261143883,1238,1238,1238,1238,15
|
|
20240415,115800,261125313,1238,1238,1238,1238,0
|
|
20240415,115700,261125313,1238,1238,1238,1238,0
|
|
20240415,115600,261125313,1238,1238,1238,1238,100
|
|
20240415,115500,261001513,1238,1238,1238,1238,0
|
|
20240415,115400,261001513,1238,1238,1238,1238,0
|
|
20240415,115300,261001513,1238,1238,1238,1238,0
|
|
20240415,115200,261001513,1238,1237,1238,1237,700
|
|
20240415,115100,260135513,1237,1236,1237,1236,450
|
|
20240415,115000,259579231,1236,1236,1236,1236,0
|
|
20240415,114900,259579231,1236,1236,1236,1236,0
|
|
20240415,114800,259579231,1236,1236,1236,1236,1
|
|
20240415,114700,259577995,1236,1236,1236,1236,50
|
|
20240415,114600,259516195,1236,1236,1236,1236,0
|
|
20240415,114500,259516195,1236,1235,1236,1235,800
|
|
20240415,114400,258527886,1235,1233,1236,1233,400
|
|
20240415,114300,258033912,1233,1230,1233,1220,5036
|
|
20240415,114200,251877780,1227,1227,1227,1227,0
|
|
20240415,114100,251877780,1227,1227,1227,1227,250
|
|
20240415,114000,251571030,1227,1227,1227,1227,100
|
|
20240415,113900,251448330,1240,1240,1240,1240,0
|
|
20240415,113800,251448330,1240,1240,1240,1240,0
|
|
20240415,113700,251448330,1240,1241,1241,1227,2100
|
|
20240415,113600,248856242,1229,1229,1229,1229,80
|
|
20240415,113500,248757922,1241,1241,1241,1241,21
|
|
20240415,113400,248731861,1242,1241,1242,1239,327
|
|
20240415,113300,248326358,1229,1230,1230,1229,177
|
|
20240415,113200,248108679,1225,1245,1245,1225,5488
|
|
20240415,113100,241317778,1248,1248,1248,1248,0
|
|
20240415,113000,241317778,1248,1248,1248,1248,0
|
|
20240415,112900,241317778,1248,1248,1248,1248,6
|
|
20240415,112800,241310290,1248,1244,1248,1244,9
|
|
20240415,112700,241299074,1244,1249,1249,1243,1388
|
|
20240415,112600,239568088,1248,1248,1248,1248,1913
|
|
20240415,112500,237180664,1246,1247,1247,1246,212
|
|
20240415,112400,236916402,1248,1248,1248,1248,4256
|
|
20240415,112300,231604914,1248,1247,1248,1247,305
|
|
20240415,112200,231224284,1248,1248,1248,1247,2316
|
|
20240415,112100,228334435,1248,1248,1248,1244,4606
|
|
20240415,112000,222591127,1248,1246,1248,1241,3200
|
|
20240415,111900,218610610,1246,1246,1246,1243,1200
|
|
20240415,111800,217116210,1242,1246,1246,1232,3197
|
|
20240415,111700,213168051,1247,1245,1247,1245,179
|
|
20240415,111600,212945135,1246,1246,1246,1246,10
|
|
20240415,111500,212932675,1246,1246,1246,1246,151
|
|
20240415,111400,212744529,1246,1244,1246,1244,850
|
|
20240415,111300,211686119,1245,1245,1245,1245,0
|
|
20240415,111200,211686119,1245,1244,1245,1244,200
|
|
20240415,111100,211437239,1246,1246,1246,1246,0
|
|
20240415,111000,211437239,1246,1246,1246,1246,100
|
|
20240415,110900,211312639,1246,1244,1246,1244,203
|
|
20240415,110800,211059704,1243,1238,1243,1238,160
|
|
20240415,110700,210861435,1238,1238,1238,1238,10
|
|
20240415,110600,210849055,1238,1238,1238,1238,400
|
|
20240415,110500,210353855,1239,1239,1239,1239,0
|
|
20240415,110400,210353855,1239,1239,1239,1239,0
|
|
20240415,110300,210353855,1239,1239,1239,1239,0
|
|
20240415,110200,210353855,1239,1239,1239,1239,1
|
|
20240415,110100,210352616,1234,1234,1234,1234,10
|
|
20240415,110000,210340276,1239,1239,1239,1239,0
|
|
20240415,105900,210340276,1239,1239,1239,1239,0
|
|
20240415,105800,210340276,1239,1239,1239,1239,0
|
|
20240415,105700,210340276,1239,1239,1239,1239,900
|
|
20240415,105600,209225176,1239,1239,1239,1239,100
|
|
20240415,105500,209101276,1234,1234,1234,1234,0
|
|
20240415,105400,209101276,1234,1234,1234,1234,1029
|
|
20240415,105300,207831490,1239,1235,1239,1235,1082
|
|
20240415,105200,206495216,1239,1239,1239,1239,1
|
|
20240415,105100,206493977,1236,1236,1236,1236,10
|
|
20240415,105000,206481617,1234,1234,1234,1234,0
|
|
20240415,104900,206481617,1234,1234,1234,1234,0
|
|
20240415,104800,206481617,1234,1234,1234,1234,0
|
|
20240415,104700,206481617,1234,1241,1241,1234,11
|
|
20240415,104600,206468036,1238,1242,1242,1231,36
|
|
20240415,104500,206423559,1245,1245,1245,1245,0
|
|
20240415,104400,206423559,1245,1245,1245,1245,0
|
|
20240415,104300,206423559,1245,1245,1245,1245,0
|
|
20240415,104200,206423559,1245,1245,1245,1245,0
|
|
20240415,104100,206423559,1245,1231,1245,1231,19
|
|
20240415,104000,206400156,1239,1240,1256,1238,496
|
|
20240415,103900,205785629,1240,1240,1240,1240,4
|
|
20240415,103800,205780669,1231,1240,1240,1231,511
|
|
20240415,103700,205151607,1231,1231,1231,1231,0
|
|
20240415,103600,205151607,1231,1235,1235,1231,46
|
|
20240415,103500,205094969,1235,1242,1256,1235,112
|
|
20240415,103400,204955544,1235,1235,1235,1235,19
|
|
20240415,103300,204932079,1248,1248,1248,1248,0
|
|
20240415,103200,204932079,1248,1248,1248,1248,0
|
|
20240415,103100,204932079,1248,1239,1248,1239,150
|
|
20240415,103000,204746104,1239,1239,1239,1239,950
|
|
20240415,102900,203569054,1239,1239,1239,1239,1
|
|
20240415,102800,203567815,1239,1238,1240,1238,573
|
|
20240415,102700,202858139,1238,1232,1238,1232,100
|
|
20240415,102600,202734407,1237,1237,1237,1237,0
|
|
20240415,102500,202734407,1237,1232,1237,1232,300
|
|
20240415,102400,202363694,1232,1232,1232,1232,0
|
|
20240415,102300,202363694,1232,1232,1232,1232,0
|
|
20240415,102200,202363694,1232,1232,1232,1232,0
|
|
20240415,102100,202363694,1232,1232,1232,1232,10
|
|
20240415,102000,202351374,1231,1232,1232,1231,130
|
|
20240415,101900,202191244,1233,1234,1234,1233,131
|
|
20240415,101800,202029671,1236,1236,1236,1236,4
|
|
20240415,101700,202024727,1237,1237,1237,1237,0
|
|
20240415,101600,202024727,1237,1237,1237,1237,1
|
|
20240415,101500,202023490,1233,1233,1233,1233,19
|
|
20240415,101400,202000063,1233,1233,1233,1233,0
|
|
20240415,101300,202000063,1233,1233,1233,1233,100
|
|
20240415,101200,201876763,1234,1234,1234,1234,0
|
|
20240415,101100,201876763,1234,1235,1235,1234,208
|
|
20240415,101000,201620083,1237,1237,1237,1237,0
|
|
20240415,100900,201620083,1237,1237,1237,1237,0
|
|
20240415,100800,201620083,1237,1236,1237,1236,3200
|
|
20240415,100700,197662058,1237,1237,1237,1237,4
|
|
20240415,100600,197657110,1237,1237,1237,1235,800
|
|
20240415,100500,196667910,1237,1233,1237,1233,407
|
|
20240415,100400,196164895,1233,1235,1237,1225,3532
|
|
20240415,100300,191833912,1235,1238,1238,1229,557
|
|
20240415,100200,191148717,1231,1238,1238,1231,422
|
|
20240415,100100,190629095,1238,1238,1238,1238,0
|
|
20240415,100000,190629095,1238,1238,1238,1238,2
|
|
20240415,095900,190626619,1235,1238,1238,1232,121
|
|
20240415,095800,190477481,1235,1237,1238,1235,415
|
|
20240415,095700,189963979,1232,1233,1233,1232,258
|
|
20240415,095600,189646020,1239,1235,1239,1234,562
|
|
20240415,095500,188952291,1235,1240,1240,1235,213
|
|
20240415,095400,188689231,1241,1241,1241,1241,0
|
|
20240415,095300,188689231,1241,1241,1241,1235,325
|
|
20240415,095200,188286614,1243,1243,1243,1234,310
|
|
20240415,095100,187903426,1233,1246,1246,1230,3123
|
|
20240415,095000,184037198,1250,1250,1250,1250,192
|
|
20240415,094900,183797198,1254,1254,1254,1254,1
|
|
20240415,094800,183795944,1254,1254,1254,1254,14
|
|
20240415,094700,183778388,1254,1254,1254,1254,35
|
|
20240415,094600,183734498,1255,1255,1255,1255,0
|
|
20240415,094500,183734498,1255,1248,1255,1246,40
|
|
20240415,094400,183684407,1254,1249,1254,1249,511
|
|
20240415,094300,183046133,1249,1249,1249,1249,51
|
|
20240415,094200,182982434,1255,1255,1255,1255,1
|
|
20240415,094100,182981179,1255,1254,1255,1254,301
|
|
20240415,094000,182603435,1255,1255,1255,1255,0
|
|
20240415,093900,182603435,1255,1255,1255,1255,0
|
|
20240415,093800,182603435,1255,1255,1255,1255,10
|
|
20240415,093700,182590885,1255,1255,1255,1255,0
|
|
20240415,093600,182590885,1255,1255,1255,1254,31
|
|
20240415,093500,182552005,1255,1255,1255,1255,493
|
|
20240415,093400,181933290,1257,1257,1257,1257,0
|
|
20240415,093300,181933290,1257,1258,1259,1249,111
|
|
20240415,093200,181794583,1259,1264,1264,1250,11634
|
|
20240415,093100,167189443,1264,1265,1265,1264,305
|
|
20240415,093000,166803700,1265,1270,1270,1265,842
|
|
20240415,092900,165738360,1270,1269,1270,1269,91
|
|
20240415,092800,165622810,1269,1269,1270,1268,2212
|
|
20240415,092700,162815560,1269,1269,1270,1265,2357
|
|
20240415,092600,159826677,1268,1250,1270,1249,36924
|
|
20240415,092500,113568428,1250,1252,1253,1250,1146
|
|
20240415,092400,112133778,1251,1249,1251,1249,2436
|
|
20240415,092300,109088611,1249,1237,1249,1237,14210
|
|
20240415,092200,91406219,1243,1243,1244,1243,3620
|
|
20240415,092100,86906516,1243,1232,1243,1231,3693
|
|
20240415,092000,82327481,1232,1240,1241,1232,2022
|
|
20240415,091900,79827258,1241,1236,1241,1236,1959
|
|
20240415,091800,77405863,1236,1236,1236,1235,423
|
|
20240415,091700,76883045,1236,1236,1236,1236,107
|
|
20240415,091600,76750793,1236,1227,1236,1226,5726
|
|
20240415,091500,69704896,1225,1227,1227,1225,611
|
|
20240415,091400,68955227,1227,1227,1227,1225,912
|
|
20240415,091300,67836205,1227,1224,1227,1224,4396
|
|
20240415,091200,62447292,1224,1224,1225,1218,1341
|
|
20240415,091100,60805891,1224,1225,1225,1218,2950
|
|
20240415,091000,57211087,1225,1225,1225,1225,9
|
|
20240415,090900,57200062,1225,1220,1225,1220,3476
|
|
20240415,090800,52952022,1221,1228,1228,1221,279
|
|
20240415,090700,52609859,1232,1226,1232,1224,920
|
|
20240415,090600,51480889,1228,1231,1231,1227,217
|
|
20240415,090500,51214098,1232,1235,1235,1232,598
|
|
20240415,090400,50477253,1248,1245,1248,1236,72
|
|
20240415,090300,50387629,1235,1249,1249,1235,113
|
|
20240415,090200,50246506,1235,1238,1249,1235,342
|
|
20240415,090100,49823598,1253,1252,1253,1252,11
|
|
20240415,090000,49809825,1252,1239,1252,1238,39829
|