599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185600,507002035,1288,1288,1288,1288,8284
|
|
20240422,185500,507002035,1288,1288,1288,1288,0
|
|
20240422,185400,507002035,1288,1288,1288,1288,0
|
|
20240422,185300,507002035,1288,1288,1288,1288,0
|
|
20240422,185200,507002035,1288,1288,1288,1288,0
|
|
20240422,185100,507002035,1288,1288,1288,1288,0
|
|
20240422,185000,507002035,1288,1288,1288,1288,0
|
|
20240422,184900,507002035,1288,1288,1288,1288,0
|
|
20240422,184800,507002035,1288,1288,1288,1288,0
|
|
20240422,184700,507002035,1288,1288,1288,1288,0
|
|
20240422,184600,507002035,1288,1288,1288,1288,0
|
|
20240422,184500,507002035,1288,1288,1288,1288,0
|
|
20240422,184400,507002035,1288,1288,1288,1288,0
|
|
20240422,184300,507002035,1288,1288,1288,1288,0
|
|
20240422,184200,507002035,1288,1288,1288,1288,0
|
|
20240422,184100,507002035,1288,1288,1288,1288,0
|
|
20240422,184000,507002035,1288,1288,1288,1288,0
|
|
20240422,183900,507002035,1288,1288,1288,1288,0
|
|
20240422,183800,507002035,1288,1288,1288,1288,0
|
|
20240422,183700,507002035,1288,1288,1288,1288,0
|
|
20240422,183600,507002035,1288,1288,1288,1288,0
|
|
20240422,183500,507002035,1288,1288,1288,1288,0
|
|
20240422,183400,507002035,1288,1288,1288,1288,0
|
|
20240422,183300,507002035,1288,1288,1288,1288,0
|
|
20240422,183200,507002035,1288,1288,1288,1288,0
|
|
20240422,183100,507002035,1288,1288,1288,1288,0
|
|
20240422,183000,507002035,1288,1288,1288,1288,0
|
|
20240422,182900,507002035,1288,1288,1288,1288,0
|
|
20240422,182800,507002035,1288,1288,1288,1288,0
|
|
20240422,182700,507002035,1288,1288,1288,1288,0
|
|
20240422,182600,507002035,1288,1288,1288,1288,8284
|
|
20240422,182500,507002035,1288,1288,1288,1288,0
|
|
20240422,182400,507002035,1288,1288,1288,1288,0
|
|
20240422,182300,507002035,1288,1288,1288,1288,0
|
|
20240422,182200,507002035,1288,1288,1288,1288,0
|
|
20240422,182100,507002035,1288,1288,1288,1288,0
|
|
20240422,182000,507002035,1288,1288,1288,1288,0
|
|
20240422,181900,507002035,1288,1288,1288,1288,0
|
|
20240422,181800,507002035,1288,1288,1288,1288,0
|
|
20240422,181700,507002035,1288,1288,1288,1288,0
|
|
20240422,181600,507002035,1288,1288,1288,1288,0
|
|
20240422,181500,507002035,1288,1288,1288,1288,0
|
|
20240422,181400,507002035,1288,1288,1288,1288,0
|
|
20240422,181300,507002035,1288,1288,1288,1288,0
|
|
20240422,181200,507002035,1288,1288,1288,1288,0
|
|
20240422,181100,507002035,1288,1288,1288,1288,0
|
|
20240422,181000,507002035,1288,1288,1288,1288,0
|
|
20240422,180900,507002035,1288,1288,1288,1288,0
|
|
20240422,180800,507002035,1288,1288,1288,1288,0
|
|
20240422,180700,507002035,1288,1288,1288,1288,0
|
|
20240422,180600,507002035,1288,1288,1288,1288,0
|
|
20240422,180500,507002035,1288,1288,1288,1288,0
|
|
20240422,180400,507002035,1288,1288,1288,1288,0
|
|
20240422,180300,507002035,1288,1288,1288,1288,0
|
|
20240422,180200,507002035,1288,1288,1288,1288,0
|
|
20240422,180100,507002035,1288,1288,1288,1288,0
|
|
20240422,180000,507002035,1288,1288,1288,1288,0
|
|
20240422,175900,507002035,1288,1288,1288,1288,0
|
|
20240422,175800,507002035,1288,1288,1288,1288,0
|
|
20240422,175700,507002035,1288,1288,1288,1288,0
|
|
20240422,175600,507002035,1288,1288,1288,1288,8284
|
|
20240422,175500,507002035,1288,1288,1288,1288,0
|
|
20240422,175400,507002035,1288,1288,1288,1288,0
|
|
20240422,175300,507002035,1288,1288,1288,1288,0
|
|
20240422,175200,507002035,1288,1288,1288,1288,0
|
|
20240422,175100,507002035,1288,1288,1288,1288,0
|
|
20240422,175000,507002035,1288,1288,1288,1288,0
|
|
20240422,174900,507002035,1288,1288,1288,1288,0
|
|
20240422,174800,507002035,1288,1288,1288,1288,0
|
|
20240422,174700,507002035,1288,1288,1288,1288,0
|
|
20240422,174600,507002035,1288,1288,1288,1288,0
|
|
20240422,174500,507002035,1288,1288,1288,1288,0
|
|
20240422,174400,507002035,1288,1288,1288,1288,0
|
|
20240422,174300,507002035,1288,1288,1288,1288,0
|
|
20240422,174200,507002035,1288,1288,1288,1288,0
|
|
20240422,174100,507002035,1288,1288,1288,1288,0
|
|
20240422,174000,507002035,1288,1288,1288,1288,0
|
|
20240422,173900,507002035,1288,1288,1288,1288,0
|
|
20240422,173800,507002035,1288,1288,1288,1288,0
|
|
20240422,173700,507002035,1288,1288,1288,1288,0
|
|
20240422,173600,507002035,1288,1288,1288,1288,0
|
|
20240422,173500,507002035,1288,1288,1288,1288,0
|
|
20240422,173400,507002035,1288,1288,1288,1288,0
|
|
20240422,173300,507002035,1288,1288,1288,1288,0
|
|
20240422,173200,507002035,1288,1288,1288,1288,0
|
|
20240422,173100,507002035,1288,1288,1288,1288,0
|
|
20240422,173000,507002035,1288,1288,1288,1288,0
|
|
20240422,172900,507002035,1288,1288,1288,1288,0
|
|
20240422,172800,507002035,1288,1288,1288,1288,0
|
|
20240422,172700,507002035,1288,1288,1288,1288,0
|
|
20240422,172600,507002035,1288,1288,1288,1288,8284
|
|
20240422,172500,507002035,1288,1288,1288,1288,0
|
|
20240422,172400,507002035,1288,1288,1288,1288,0
|
|
20240422,172300,507002035,1288,1288,1288,1288,0
|
|
20240422,172200,507002035,1288,1288,1288,1288,0
|
|
20240422,172100,507002035,1288,1288,1288,1288,0
|
|
20240422,172000,507002035,1288,1288,1288,1288,0
|
|
20240422,171900,507002035,1288,1288,1288,1288,0
|
|
20240422,171800,507002035,1288,1288,1288,1288,0
|
|
20240422,171700,507002035,1288,1288,1288,1288,0
|
|
20240422,171600,507002035,1288,1288,1288,1288,0
|
|
20240422,171500,507002035,1288,1288,1288,1288,0
|
|
20240422,171400,507002035,1288,1288,1288,1288,0
|
|
20240422,171300,507002035,1288,1288,1288,1288,0
|
|
20240422,171200,507002035,1288,1288,1288,1288,0
|
|
20240422,171100,507002035,1288,1288,1288,1288,0
|
|
20240422,171000,507002035,1288,1288,1288,1288,0
|
|
20240422,170900,507002035,1288,1288,1288,1288,0
|
|
20240422,170800,507002035,1288,1288,1288,1288,0
|
|
20240422,170700,507002035,1288,1288,1288,1288,0
|
|
20240422,170600,507002035,1288,1288,1288,1288,0
|
|
20240422,170500,507002035,1288,1288,1288,1288,0
|
|
20240422,170400,507002035,1288,1288,1288,1288,0
|
|
20240422,170300,507002035,1288,1288,1288,1288,0
|
|
20240422,170200,507002035,1288,1288,1288,1288,0
|
|
20240422,170100,507002035,1288,1288,1288,1288,0
|
|
20240422,170000,507002035,1288,1288,1288,1288,0
|
|
20240422,165900,507002035,1288,1288,1288,1288,0
|
|
20240422,165800,507002035,1288,1288,1288,1288,0
|
|
20240422,165700,507002035,1288,1288,1288,1288,0
|
|
20240422,165600,507002035,1288,1288,1288,1288,8284
|
|
20240422,165500,507002035,1288,1288,1288,1288,0
|
|
20240422,165400,507002035,1288,1288,1288,1288,0
|
|
20240422,165300,507002035,1288,1288,1288,1288,0
|
|
20240422,165200,507002035,1288,1288,1288,1288,0
|
|
20240422,165100,507002035,1288,1288,1288,1288,0
|
|
20240422,165000,507002035,1288,1288,1288,1288,0
|
|
20240422,164900,507002035,1288,1288,1288,1288,0
|
|
20240422,164800,507002035,1288,1288,1288,1288,0
|
|
20240422,164700,507002035,1288,1288,1288,1288,0
|
|
20240422,164600,507002035,1288,1288,1288,1288,0
|
|
20240422,164500,507002035,1288,1288,1288,1288,0
|
|
20240422,164400,507002035,1288,1288,1288,1288,0
|
|
20240422,164300,507002035,1288,1288,1288,1288,0
|
|
20240422,164200,507002035,1288,1288,1288,1288,0
|
|
20240422,164100,507002035,1288,1288,1288,1288,0
|
|
20240422,164000,507002035,1288,1288,1288,1288,0
|
|
20240422,163900,507002035,1288,1288,1288,1288,0
|
|
20240422,163800,507002035,1288,1288,1288,1288,0
|
|
20240422,163700,507002035,1288,1288,1288,1288,0
|
|
20240422,163600,507002035,1288,1288,1288,1288,0
|
|
20240422,163500,507002035,1288,1288,1288,1288,0
|
|
20240422,163400,507002035,1288,1288,1288,1288,0
|
|
20240422,163300,507002035,1288,1288,1288,1288,0
|
|
20240422,163200,507002035,1288,1288,1288,1288,0
|
|
20240422,163100,507002035,1288,1288,1288,1288,0
|
|
20240422,163000,507002035,1288,1288,1288,1288,0
|
|
20240422,162900,507002035,1288,1288,1288,1288,0
|
|
20240422,162800,507002035,1288,1288,1288,1288,0
|
|
20240422,162700,507002035,1288,1288,1288,1288,0
|
|
20240422,162600,507002035,1288,1288,1288,1288,8284
|
|
20240422,162500,507002035,1288,1288,1288,1288,0
|
|
20240422,162400,507002035,1288,1288,1288,1288,0
|
|
20240422,162300,507002035,1288,1288,1288,1288,0
|
|
20240422,162200,507002035,1288,1288,1288,1288,0
|
|
20240422,162100,507002035,1288,1288,1288,1288,0
|
|
20240422,162000,507002035,1288,1288,1288,1288,0
|
|
20240422,161900,507002035,1288,1288,1288,1288,0
|
|
20240422,161800,507002035,1288,1288,1288,1288,0
|
|
20240422,161700,507002035,1288,1288,1288,1288,0
|
|
20240422,161600,507002035,1288,1288,1288,1288,0
|
|
20240422,161500,507002035,1288,1288,1288,1288,0
|
|
20240422,161400,507002035,1288,1288,1288,1288,0
|
|
20240422,161300,507002035,1288,1288,1288,1288,0
|
|
20240422,161200,507002035,1288,1288,1288,1288,0
|
|
20240422,161100,507002035,1288,1288,1288,1288,0
|
|
20240422,161000,507002035,1288,1288,1288,1288,0
|
|
20240422,160900,507002035,1288,1288,1288,1288,0
|
|
20240422,160800,507002035,1288,1288,1288,1288,0
|
|
20240422,160700,507002035,1288,1288,1288,1288,0
|
|
20240422,160600,507002035,1288,1288,1288,1288,0
|
|
20240422,160500,507002035,1288,1288,1288,1288,0
|
|
20240422,160400,507002035,1288,1288,1288,1288,0
|
|
20240422,160300,507002035,1288,1288,1288,1288,0
|
|
20240422,160200,507002035,1288,1288,1288,1288,0
|
|
20240422,160100,507002035,1288,1288,1288,1288,0
|
|
20240422,160000,507002035,1288,1288,1288,1288,0
|
|
20240422,155900,507002035,1288,1288,1288,1288,0
|
|
20240422,155800,507002035,1288,1288,1288,1288,0
|
|
20240422,155700,507002035,1288,1288,1288,1288,0
|
|
20240422,155600,507002035,1288,1288,1288,1288,8284
|
|
20240422,155500,507002035,1288,1288,1288,1288,0
|
|
20240422,155400,507002035,1288,1288,1288,1288,0
|
|
20240422,155300,507002035,1288,1288,1288,1288,0
|
|
20240422,155200,507002035,1288,1288,1288,1288,0
|
|
20240422,155100,507002035,1288,1288,1288,1288,0
|
|
20240422,155000,507002035,1288,1288,1288,1288,0
|
|
20240422,154900,507002035,1288,1288,1288,1288,0
|
|
20240422,154800,507002035,1288,1288,1288,1288,0
|
|
20240422,154700,507002035,1288,1288,1288,1288,0
|
|
20240422,154600,507002035,1288,1288,1288,1288,0
|
|
20240422,154500,507002035,1288,1288,1288,1288,0
|
|
20240422,154400,507002035,1288,1288,1288,1288,0
|
|
20240422,154300,507002035,1288,1288,1288,1288,0
|
|
20240422,154200,507002035,1288,1288,1288,1288,0
|
|
20240422,154100,507002035,1288,1288,1288,1288,0
|
|
20240422,154000,507002035,1288,1288,1288,1288,0
|
|
20240422,153900,507002035,1288,1288,1288,1288,0
|
|
20240422,153800,507002035,1288,1288,1288,1288,0
|
|
20240422,153700,507002035,1288,1288,1288,1288,0
|
|
20240422,153600,507002035,1288,1288,1288,1288,0
|
|
20240422,153500,507002035,1288,1288,1288,1288,0
|
|
20240422,153400,507002035,1288,1288,1288,1288,0
|
|
20240422,153300,507002035,1288,1288,1288,1288,0
|
|
20240422,153200,507002035,1288,1288,1288,1288,0
|
|
20240422,153100,507002035,1288,1288,1288,1288,0
|
|
20240422,153000,507002035,1288,1288,1288,1288,8284
|
|
20240422,152900,496332243,1288,1288,1288,1288,0
|
|
20240422,152800,496332243,1288,1288,1288,1288,0
|
|
20240422,152700,496332243,1288,1288,1288,1288,0
|
|
20240422,152600,496332243,1288,1288,1288,1288,0
|
|
20240422,152500,496332243,1288,1288,1288,1288,0
|
|
20240422,152400,496332243,1288,1288,1288,1288,0
|
|
20240422,152300,496332243,1288,1288,1288,1288,0
|
|
20240422,152200,496332243,1288,1288,1288,1288,0
|
|
20240422,152100,496332243,1288,1288,1288,1288,0
|
|
20240422,152000,496332243,1288,1288,1288,1288,0
|
|
20240422,151900,496332243,1288,1289,1289,1288,1424
|
|
20240422,151800,494496822,1289,1291,1291,1289,8
|
|
20240422,151700,494486501,1291,1289,1291,1288,2813
|
|
20240422,151600,490856927,1291,1290,1291,1289,1010
|
|
20240422,151500,489554027,1290,1290,1290,1289,7
|
|
20240422,151400,489544998,1290,1291,1291,1287,4
|
|
20240422,151300,489539840,1288,1289,1291,1288,1307
|
|
20240422,151200,487854311,1289,1289,1290,1289,929
|
|
20240422,151100,486656440,1289,1289,1289,1289,0
|
|
20240422,151000,486656440,1289,1293,1293,1277,9982
|
|
20240422,150900,473884642,1293,1293,1293,1293,3
|
|
20240422,150800,473880763,1293,1293,1293,1293,990
|
|
20240422,150700,472600693,1293,1293,1293,1293,93
|
|
20240422,150600,472480444,1294,1294,1294,1294,0
|
|
20240422,150500,472480444,1294,1287,1294,1287,1740
|
|
20240422,150400,470241057,1287,1287,1287,1287,99
|
|
20240422,150300,470113644,1287,1285,1287,1285,41
|
|
20240422,150200,470060957,1287,1287,1287,1287,100
|
|
20240422,150100,469932257,1287,1287,1287,1287,1
|
|
20240422,150000,469930970,1287,1287,1287,1287,100
|
|
20240422,145900,469802270,1281,1284,1284,1280,11499
|
|
20240422,145800,455069972,1295,1295,1295,1295,0
|
|
20240422,145700,455069972,1295,1294,1295,1294,601
|
|
20240422,145600,454292277,1294,1294,1294,1294,1
|
|
20240422,145500,454290983,1291,1291,1291,1291,0
|
|
20240422,145400,454290983,1291,1291,1291,1291,0
|
|
20240422,145300,454290983,1291,1291,1291,1291,737
|
|
20240422,145200,453339516,1291,1291,1291,1291,1
|
|
20240422,145100,453338225,1289,1289,1289,1289,500
|
|
20240422,145000,452693725,1289,1293,1293,1284,22002
|
|
20240422,144900,424384649,1292,1292,1292,1292,2
|
|
20240422,144800,424382065,1294,1292,1294,1292,76
|
|
20240422,144700,424283871,1292,1294,1294,1292,4
|
|
20240422,144600,424278699,1292,1292,1292,1292,0
|
|
20240422,144500,424278699,1292,1292,1292,1292,1555
|
|
20240422,144400,422269639,1294,1292,1294,1292,156
|
|
20240422,144300,422068085,1294,1294,1294,1294,1
|
|
20240422,144200,422066791,1290,1290,1290,1290,832
|
|
20240422,144100,420993511,1295,1295,1295,1295,0
|
|
20240422,144000,420993511,1295,1295,1295,1295,0
|
|
20240422,143900,420993511,1295,1290,1295,1290,2
|
|
20240422,143800,420990926,1295,1290,1295,1290,1001
|
|
20240422,143700,419699631,1295,1295,1295,1295,0
|
|
20240422,143600,419699631,1295,1295,1295,1295,0
|
|
20240422,143500,419699631,1295,1295,1295,1295,0
|
|
20240422,143400,419699631,1295,1295,1295,1295,0
|
|
20240422,143300,419699631,1295,1295,1295,1295,1
|
|
20240422,143200,419698336,1291,1291,1291,1291,0
|
|
20240422,143100,419698336,1291,1291,1291,1291,1192
|
|
20240422,143000,418159464,1297,1297,1297,1297,0
|
|
20240422,142900,418159464,1297,1297,1297,1297,0
|
|
20240422,142800,418159464,1297,1297,1297,1297,0
|
|
20240422,142700,418159464,1297,1297,1297,1297,0
|
|
20240422,142600,418159464,1297,1297,1297,1297,1
|
|
20240422,142500,418158167,1291,1291,1291,1291,0
|
|
20240422,142400,418158167,1291,1291,1291,1291,0
|
|
20240422,142300,418158167,1291,1291,1291,1291,1000
|
|
20240422,142200,416867167,1291,1295,1295,1291,105
|
|
20240422,142100,416731592,1291,1291,1291,1291,0
|
|
20240422,142000,416731592,1291,1291,1291,1291,0
|
|
20240422,141900,416731592,1291,1291,1291,1291,0
|
|
20240422,141800,416731592,1291,1291,1291,1291,0
|
|
20240422,141700,416731592,1291,1291,1291,1291,5
|
|
20240422,141600,416725137,1291,1293,1293,1291,7827
|
|
20240422,141500,406611782,1293,1293,1293,1293,10
|
|
20240422,141400,406598852,1300,1300,1300,1300,0
|
|
20240422,141300,406598852,1300,1300,1300,1300,0
|
|
20240422,141200,406598852,1300,1300,1300,1300,50
|
|
20240422,141100,406533852,1292,1292,1292,1292,12
|
|
20240422,141000,406518348,1301,1301,1301,1301,0
|
|
20240422,140900,406518348,1301,1301,1301,1301,0
|
|
20240422,140800,406518348,1301,1301,1301,1301,0
|
|
20240422,140700,406518348,1301,1301,1301,1301,0
|
|
20240422,140600,406518348,1301,1301,1301,1301,0
|
|
20240422,140500,406518348,1301,1301,1301,1301,0
|
|
20240422,140400,406518348,1301,1300,1301,1300,1030
|
|
20240422,140300,405178759,1300,1300,1300,1300,0
|
|
20240422,140200,405178759,1300,1294,1300,1294,400
|
|
20240422,140100,404660871,1290,1290,1290,1290,0
|
|
20240422,140000,404660871,1290,1290,1290,1290,300
|
|
20240422,135900,404273871,1290,1294,1294,1290,3617
|
|
20240422,135800,399602309,1294,1294,1294,1294,332
|
|
20240422,135700,399172701,1294,1300,1300,1294,8476
|
|
20240422,135600,388187789,1296,1296,1296,1296,0
|
|
20240422,135500,388187789,1296,1297,1297,1296,1143
|
|
20240422,135400,386706368,1297,1297,1297,1297,0
|
|
20240422,135300,386706368,1297,1297,1297,1297,0
|
|
20240422,135200,386706368,1297,1297,1297,1297,7
|
|
20240422,135100,386697289,1295,1295,1295,1295,0
|
|
20240422,135000,386697289,1295,1295,1295,1295,0
|
|
20240422,134900,386697289,1295,1295,1295,1295,0
|
|
20240422,134800,386697289,1295,1295,1295,1295,0
|
|
20240422,134700,386697289,1295,1295,1295,1295,0
|
|
20240422,134600,386697289,1295,1295,1295,1295,0
|
|
20240422,134500,386697289,1295,1295,1295,1295,0
|
|
20240422,134400,386697289,1295,1295,1295,1295,0
|
|
20240422,134300,386697289,1295,1295,1295,1295,0
|
|
20240422,134200,386697289,1295,1295,1295,1295,2
|
|
20240422,134100,386694699,1295,1295,1295,1295,0
|
|
20240422,134000,386694699,1295,1300,1300,1295,301
|
|
20240422,133900,386304899,1295,1295,1295,1295,0
|
|
20240422,133800,386304899,1295,1295,1295,1295,0
|
|
20240422,133700,386304899,1295,1295,1295,1295,2
|
|
20240422,133600,386302309,1300,1300,1300,1300,0
|
|
20240422,133500,386302309,1300,1300,1300,1300,0
|
|
20240422,133400,386302309,1300,1300,1300,1300,0
|
|
20240422,133300,386302309,1300,1300,1300,1300,0
|
|
20240422,133200,386302309,1300,1300,1300,1300,862
|
|
20240422,133100,385181709,1300,1300,1300,1300,0
|
|
20240422,133000,385181709,1300,1300,1300,1300,0
|
|
20240422,132900,385181709,1300,1295,1300,1295,301
|
|
20240422,132800,384791909,1299,1299,1299,1299,2000
|
|
20240422,132700,382193909,1299,1299,1299,1299,0
|
|
20240422,132600,382193909,1299,1299,1299,1299,10
|
|
20240422,132500,382180919,1299,1299,1299,1299,10
|
|
20240422,132400,382167929,1299,1299,1299,1299,0
|
|
20240422,132300,382167929,1299,1299,1299,1299,0
|
|
20240422,132200,382167929,1299,1299,1299,1299,0
|
|
20240422,132100,382167929,1299,1295,1299,1295,11
|
|
20240422,132000,382153680,1295,1295,1295,1295,753
|
|
20240422,131900,381178545,1294,1294,1294,1294,1234
|
|
20240422,131800,379581749,1295,1295,1295,1295,0
|
|
20240422,131700,379581749,1295,1295,1295,1295,116
|
|
20240422,131600,379431529,1295,1295,1295,1295,0
|
|
20240422,131500,379431529,1295,1295,1295,1295,0
|
|
20240422,131400,379431529,1295,1295,1295,1295,0
|
|
20240422,131300,379431529,1295,1295,1295,1295,2
|
|
20240422,131200,379428939,1295,1290,1295,1289,4508
|
|
20240422,131100,373614614,1290,1290,1290,1290,0
|
|
20240422,131000,373614614,1290,1290,1290,1290,0
|
|
20240422,130900,373614614,1290,1290,1290,1290,4
|
|
20240422,130800,373609454,1290,1290,1290,1290,0
|
|
20240422,130700,373609454,1290,1290,1290,1290,1010
|
|
20240422,130600,372306554,1290,1290,1290,1290,0
|
|
20240422,130500,372306554,1290,1290,1290,1290,100
|
|
20240422,130400,372177554,1290,1290,1290,1290,1000
|
|
20240422,130300,370887554,1289,1289,1289,1289,0
|
|
20240422,130200,370887554,1289,1289,1289,1289,3
|
|
20240422,130100,370883687,1290,1290,1290,1290,0
|
|
20240422,130000,370883687,1290,1290,1290,1290,2000
|
|
20240422,125900,368303687,1290,1290,1290,1290,0
|
|
20240422,125800,368303687,1290,1290,1290,1290,2000
|
|
20240422,125700,365723687,1290,1290,1290,1290,0
|
|
20240422,125600,365723687,1290,1290,1290,1290,0
|
|
20240422,125500,365723687,1290,1290,1290,1290,0
|
|
20240422,125400,365723687,1290,1290,1290,1290,0
|
|
20240422,125300,365723687,1290,1290,1290,1290,600
|
|
20240422,125200,364949687,1295,1295,1295,1295,0
|
|
20240422,125100,364949687,1295,1295,1295,1295,0
|
|
20240422,125000,364949687,1295,1295,1295,1295,0
|
|
20240422,124900,364949687,1295,1295,1295,1295,0
|
|
20240422,124800,364949687,1295,1295,1295,1295,0
|
|
20240422,124700,364949687,1295,1295,1295,1295,0
|
|
20240422,124600,364949687,1295,1295,1295,1295,600
|
|
20240422,124500,364172687,1295,1295,1295,1295,200
|
|
20240422,124400,363913687,1296,1296,1296,1296,500
|
|
20240422,124300,363265687,1299,1299,1299,1299,0
|
|
20240422,124200,363265687,1299,1299,1299,1299,1
|
|
20240422,124100,363264388,1288,1297,1298,1288,535
|
|
20240422,124000,362573369,1286,1298,1299,1286,349
|
|
20240422,123900,362120906,1300,1298,1300,1298,50
|
|
20240422,123800,362055990,1298,1298,1298,1298,0
|
|
20240422,123700,362055990,1298,1297,1298,1296,289
|
|
20240422,123600,361681159,1296,1297,1297,1296,500
|
|
20240422,123500,361032859,1297,1297,1297,1297,400
|
|
20240422,123400,360514059,1297,1297,1297,1297,0
|
|
20240422,123300,360514059,1297,1297,1297,1297,0
|
|
20240422,123200,360514059,1297,1297,1297,1297,0
|
|
20240422,123100,360514059,1297,1296,1297,1295,59
|
|
20240422,123000,360437602,1297,1297,1297,1297,0
|
|
20240422,122900,360437602,1297,1297,1297,1297,79
|
|
20240422,122800,360335139,1297,1297,1297,1297,1
|
|
20240422,122700,360333842,1297,1297,1297,1297,0
|
|
20240422,122600,360333842,1297,1297,1297,1297,4
|
|
20240422,122500,360328654,1297,1297,1297,1297,0
|
|
20240422,122400,360328654,1297,1297,1297,1297,1
|
|
20240422,122300,360327357,1283,1287,1287,1283,4000
|
|
20240422,122200,355192398,1298,1298,1298,1298,190
|
|
20240422,122100,354945778,1298,1292,1298,1292,750
|
|
20240422,122000,353974943,1292,1292,1292,1292,0
|
|
20240422,121900,353974943,1292,1292,1292,1292,1
|
|
20240422,121800,353973651,1286,1286,1286,1286,0
|
|
20240422,121700,353973651,1286,1287,1287,1286,4323
|
|
20240422,121600,348413908,1296,1296,1296,1296,0
|
|
20240422,121500,348413908,1296,1297,1297,1287,3002
|
|
20240422,121400,344530315,1287,1287,1287,1287,122
|
|
20240422,121300,344373301,1286,1288,1297,1286,630
|
|
20240422,121200,343562560,1288,1289,1297,1288,1356
|
|
20240422,121100,341815718,1298,1298,1298,1298,0
|
|
20240422,121000,341815718,1298,1298,1298,1298,0
|
|
20240422,120900,341815718,1298,1298,1298,1298,0
|
|
20240422,120800,341815718,1298,1298,1298,1298,0
|
|
20240422,120700,341815718,1298,1298,1298,1298,1
|
|
20240422,120600,341814420,1298,1298,1298,1298,0
|
|
20240422,120500,341814420,1298,1290,1298,1290,600
|
|
20240422,120400,341040364,1290,1287,1290,1287,1526
|
|
20240422,120300,339073264,1286,1286,1286,1286,8
|
|
20240422,120200,339062976,1286,1286,1286,1286,15
|
|
20240422,120100,339043686,1286,1286,1286,1286,0
|
|
20240422,120000,339043686,1286,1286,1286,1286,0
|
|
20240422,115900,339043686,1286,1286,1286,1286,25
|
|
20240422,115800,339011536,1287,1287,1287,1287,5
|
|
20240422,115700,339005101,1287,1282,1287,1281,1429
|
|
20240422,115600,337174220,1282,1286,1286,1282,7974
|
|
20240422,115500,326941999,1290,1290,1290,1290,0
|
|
20240422,115400,326941999,1290,1290,1290,1290,22
|
|
20240422,115300,326913619,1285,1285,1285,1285,0
|
|
20240422,115200,326913619,1285,1290,1290,1285,8158
|
|
20240422,115100,316417949,1297,1297,1297,1297,0
|
|
20240422,115000,316417949,1297,1297,1297,1297,0
|
|
20240422,114900,316417949,1297,1297,1297,1297,0
|
|
20240422,114800,316417949,1297,1297,1297,1297,0
|
|
20240422,114700,316417949,1297,1297,1297,1297,0
|
|
20240422,114600,316417949,1297,1290,1297,1290,11
|
|
20240422,114500,316403752,1297,1297,1297,1297,0
|
|
20240422,114400,316403752,1297,1297,1297,1297,0
|
|
20240422,114300,316403752,1297,1297,1297,1297,3
|
|
20240422,114200,316399861,1290,1290,1290,1290,1206
|
|
20240422,114100,314844121,1298,1298,1298,1298,0
|
|
20240422,114000,314844121,1298,1297,1298,1297,84
|
|
20240422,113900,314735097,1298,1298,1298,1298,1
|
|
20240422,113800,314733799,1291,1291,1291,1291,9
|
|
20240422,113700,314722180,1290,1293,1293,1290,1000
|
|
20240422,113600,313431600,1301,1301,1301,1301,0
|
|
20240422,113500,313431600,1301,1301,1301,1301,1
|
|
20240422,113400,313430299,1301,1301,1301,1301,0
|
|
20240422,113300,313430299,1301,1301,1301,1301,0
|
|
20240422,113200,313430299,1301,1301,1301,1301,0
|
|
20240422,113100,313430299,1301,1301,1301,1301,0
|
|
20240422,113000,313430299,1301,1301,1301,1301,2
|
|
20240422,112900,313427697,1301,1301,1301,1301,0
|
|
20240422,112800,313427697,1301,1301,1301,1301,0
|
|
20240422,112700,313427697,1301,1301,1301,1301,0
|
|
20240422,112600,313427697,1301,1301,1301,1301,0
|
|
20240422,112500,313427697,1301,1301,1301,1301,0
|
|
20240422,112400,313427697,1301,1301,1301,1301,0
|
|
20240422,112300,313427697,1301,1301,1301,1301,0
|
|
20240422,112200,313427697,1301,1301,1301,1301,302
|
|
20240422,112100,313034795,1301,1301,1301,1301,200
|
|
20240422,112000,312774595,1301,1301,1301,1301,0
|
|
20240422,111900,312774595,1301,1301,1301,1301,0
|
|
20240422,111800,312774595,1301,1301,1301,1301,0
|
|
20240422,111700,312774595,1301,1301,1301,1301,0
|
|
20240422,111600,312774595,1301,1301,1301,1301,0
|
|
20240422,111500,312774595,1301,1301,1301,1301,0
|
|
20240422,111400,312774595,1301,1301,1301,1301,4
|
|
20240422,111300,312769391,1290,1290,1290,1290,0
|
|
20240422,111200,312769391,1290,1290,1290,1290,146
|
|
20240422,111100,312581051,1290,1290,1290,1290,1
|
|
20240422,111000,312579761,1290,1290,1290,1290,1
|
|
20240422,110900,312578471,1296,1296,1296,1296,2
|
|
20240422,110800,312575879,1296,1289,1296,1288,2600
|
|
20240422,110700,309225455,1289,1294,1294,1289,3000
|
|
20240422,110600,305352400,1297,1297,1297,1297,0
|
|
20240422,110500,305352400,1297,1297,1297,1297,200
|
|
20240422,110400,305093000,1298,1301,1301,1298,771
|
|
20240422,110300,304091329,1302,1302,1302,1302,0
|
|
20240422,110200,304091329,1302,1302,1302,1302,0
|
|
20240422,110100,304091329,1302,1302,1302,1302,1
|
|
20240422,110000,304090027,1301,1301,1301,1301,129
|
|
20240422,105900,303922198,1301,1299,1301,1299,2000
|
|
20240422,105800,301320598,1301,1297,1301,1297,1200
|
|
20240422,105700,299762806,1297,1297,1297,1297,13
|
|
20240422,105600,299745945,1297,1297,1297,1297,66
|
|
20240422,105500,299660343,1297,1297,1297,1297,0
|
|
20240422,105400,299660343,1297,1297,1297,1297,60
|
|
20240422,105300,299582523,1290,1297,1297,1290,503
|
|
20240422,105200,298933282,1297,1291,1297,1290,2018
|
|
20240422,105100,296329236,1290,1297,1297,1290,3652
|
|
20240422,105000,291609986,1294,1299,1299,1294,6678
|
|
20240422,104900,282960880,1300,1305,1305,1300,8648
|
|
20240422,104800,271710445,1300,1300,1300,1300,0
|
|
20240422,104700,271710445,1300,1300,1300,1300,15000
|
|
20240422,104600,252210445,1305,1305,1305,1305,1
|
|
20240422,104500,252209140,1301,1301,1301,1301,200
|
|
20240422,104400,251948940,1306,1301,1306,1301,291
|
|
20240422,104300,251570344,1301,1301,1301,1301,0
|
|
20240422,104200,251570344,1301,1301,1301,1301,10
|
|
20240422,104100,251557334,1300,1300,1300,1300,0
|
|
20240422,104000,251557334,1300,1301,1301,1300,1500
|
|
20240422,103900,249606580,1306,1307,1307,1306,15
|
|
20240422,103800,249586978,1304,1305,1305,1304,1000
|
|
20240422,103700,248282522,1305,1305,1305,1305,0
|
|
20240422,103600,248282522,1305,1305,1305,1305,0
|
|
20240422,103500,248282522,1305,1305,1305,1305,100
|
|
20240422,103400,248152022,1305,1305,1305,1305,4
|
|
20240422,103300,248146802,1304,1304,1304,1304,0
|
|
20240422,103200,248146802,1304,1304,1304,1304,0
|
|
20240422,103100,248146802,1304,1304,1304,1304,0
|
|
20240422,103000,248146802,1304,1304,1307,1304,2505
|
|
20240422,102900,244875782,1300,1305,1305,1300,3317
|
|
20240422,102800,240555745,1307,1308,1308,1305,1681
|
|
20240422,102700,238359248,1308,1308,1308,1308,0
|
|
20240422,102600,238359248,1308,1308,1308,1308,612
|
|
20240422,102500,237558752,1308,1311,1311,1308,4570
|
|
20240422,102400,231572520,1311,1311,1311,1311,93
|
|
20240422,102300,231450597,1317,1317,1317,1317,0
|
|
20240422,102200,231450597,1317,1311,1317,1311,546
|
|
20240422,102100,230734683,1311,1311,1311,1311,572
|
|
20240422,102000,229984791,1311,1311,1311,1311,0
|
|
20240422,101900,229984791,1311,1311,1311,1311,0
|
|
20240422,101800,229984791,1311,1311,1311,1311,0
|
|
20240422,101700,229984791,1311,1311,1311,1311,0
|
|
20240422,101600,229984791,1311,1311,1311,1311,0
|
|
20240422,101500,229984791,1311,1307,1311,1307,9463
|
|
20240422,101400,217604689,1306,1306,1306,1306,599
|
|
20240422,101300,216822395,1306,1305,1306,1305,425
|
|
20240422,101200,216267370,1305,1305,1305,1305,149
|
|
20240422,101100,216072925,1304,1304,1304,1304,872
|
|
20240422,101000,214935837,1306,1304,1306,1304,61
|
|
20240422,100900,214856231,1304,1304,1304,1304,600
|
|
20240422,100800,214073831,1304,1304,1304,1304,340
|
|
20240422,100700,213630471,1306,1306,1306,1306,0
|
|
20240422,100600,213630471,1306,1306,1306,1306,0
|
|
20240422,100500,213630471,1306,1306,1306,1306,0
|
|
20240422,100400,213630471,1306,1306,1306,1306,12
|
|
20240422,100300,213614799,1305,1305,1305,1305,400
|
|
20240422,100200,213092799,1305,1305,1305,1305,1
|
|
20240422,100100,213091494,1306,1306,1306,1306,9
|
|
20240422,100000,213079740,1306,1306,1306,1306,11
|
|
20240422,095900,213065374,1306,1303,1306,1301,715
|
|
20240422,095800,212134188,1304,1304,1304,1304,300
|
|
20240422,095700,211742988,1305,1305,1305,1305,500
|
|
20240422,095600,211090488,1301,1306,1306,1301,1366
|
|
20240422,095500,209311596,1302,1302,1302,1302,0
|
|
20240422,095400,209311596,1302,1302,1302,1302,100
|
|
20240422,095300,209181396,1302,1306,1306,1302,355
|
|
20240422,095200,208719036,1306,1306,1306,1301,1601
|
|
20240422,095100,206629031,1306,1299,1306,1299,526
|
|
20240422,095000,205945750,1307,1307,1307,1307,10
|
|
20240422,094900,205932680,1308,1308,1308,1308,8
|
|
20240422,094800,205922216,1308,1308,1308,1307,804
|
|
20240422,094700,204870591,1308,1305,1308,1305,190
|
|
20240422,094600,204622551,1305,1305,1305,1305,1
|
|
20240422,094500,204621246,1299,1294,1299,1294,12
|
|
20240422,094400,204605663,1299,1293,1299,1293,1000
|
|
20240422,094300,203309004,1296,1296,1297,1291,570
|
|
20240422,094200,202572214,1298,1298,1298,1291,1072
|
|
20240422,094100,201188148,1293,1293,1293,1293,0
|
|
20240422,094000,201188148,1293,1293,1293,1293,500
|
|
20240422,093900,200541648,1293,1293,1293,1293,100
|
|
20240422,093800,200412348,1293,1293,1293,1293,0
|
|
20240422,093700,200412348,1293,1293,1293,1293,1
|
|
20240422,093600,200411055,1287,1290,1293,1287,7856
|
|
20240422,093500,190269615,1290,1290,1290,1290,1721
|
|
20240422,093400,188049525,1287,1287,1287,1287,100
|
|
20240422,093300,187920825,1285,1285,1285,1285,625
|
|
20240422,093200,187117700,1285,1285,1285,1285,0
|
|
20240422,093100,187117700,1285,1285,1285,1285,0
|
|
20240422,093000,187117700,1285,1286,1286,1285,1044
|
|
20240422,092900,185775561,1286,1292,1292,1286,4224
|
|
20240422,092800,180328982,1293,1302,1302,1293,6798
|
|
20240422,092700,171515422,1305,1305,1305,1305,58
|
|
20240422,092600,171439732,1305,1301,1305,1301,54
|
|
20240422,092500,171369462,1305,1305,1305,1305,11
|
|
20240422,092400,171355107,1305,1305,1305,1305,500
|
|
20240422,092300,170702607,1308,1308,1308,1308,10
|
|
20240422,092200,170689527,1309,1305,1309,1305,3004
|
|
20240422,092100,166761291,1303,1305,1305,1302,10598
|
|
20240422,092000,152944230,1303,1310,1310,1303,4677
|
|
20240422,091900,146838199,1310,1317,1329,1302,5913
|
|
20240422,091800,139067764,1319,1297,1320,1297,9670
|
|
20240422,091700,126450780,1298,1291,1298,1291,1082
|
|
20240422,091600,125048896,1291,1281,1291,1281,8344
|
|
20240422,091500,114328394,1277,1285,1285,1277,693
|
|
20240422,091400,113439833,1285,1285,1285,1279,3830
|
|
20240422,091300,108533534,1285,1301,1301,1276,10261
|
|
20240422,091200,95239385,1301,1307,1307,1301,5229
|
|
20240422,091100,88422928,1307,1312,1312,1307,5697
|
|
20240422,091000,80964692,1312,1332,1332,1312,376
|
|
20240422,090900,80469906,1333,1333,1333,1333,0
|
|
20240422,090800,80469906,1333,1333,1333,1333,1
|
|
20240422,090700,80468573,1311,1312,1314,1311,11433
|
|
20240422,090600,65478800,1311,1311,1311,1309,1779
|
|
20240422,090500,63149079,1311,1325,1325,1311,6632
|
|
20240422,090400,54441474,1325,1325,1325,1312,114
|
|
20240422,090300,54290745,1325,1343,1343,1314,2126
|
|
20240422,090200,51490459,1343,1335,1345,1317,4442
|
|
20240422,090100,45606099,1365,1342,1370,1342,7090
|
|
20240422,090000,35904339,1340,1333,1340,1320,26850
|