599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185600,413780602,1300,1300,1300,1300,3826
|
|
20240423,185500,413780602,1300,1300,1300,1300,0
|
|
20240423,185400,413780602,1300,1300,1300,1300,0
|
|
20240423,185300,413780602,1300,1300,1300,1300,0
|
|
20240423,185200,413780602,1300,1300,1300,1300,0
|
|
20240423,185100,413780602,1300,1300,1300,1300,0
|
|
20240423,185000,413780602,1300,1300,1300,1300,0
|
|
20240423,184900,413780602,1300,1300,1300,1300,0
|
|
20240423,184800,413780602,1300,1300,1300,1300,0
|
|
20240423,184700,413780602,1300,1300,1300,1300,0
|
|
20240423,184600,413780602,1300,1300,1300,1300,0
|
|
20240423,184500,413780602,1300,1300,1300,1300,0
|
|
20240423,184400,413780602,1300,1300,1300,1300,0
|
|
20240423,184300,413780602,1300,1300,1300,1300,0
|
|
20240423,184200,413780602,1300,1300,1300,1300,0
|
|
20240423,184100,413780602,1300,1300,1300,1300,0
|
|
20240423,184000,413780602,1300,1300,1300,1300,0
|
|
20240423,183900,413780602,1300,1300,1300,1300,0
|
|
20240423,183800,413780602,1300,1300,1300,1300,0
|
|
20240423,183700,413780602,1300,1300,1300,1300,0
|
|
20240423,183600,413780602,1300,1300,1300,1300,0
|
|
20240423,183500,413780602,1300,1300,1300,1300,0
|
|
20240423,183400,413780602,1300,1300,1300,1300,0
|
|
20240423,183300,413780602,1300,1300,1300,1300,0
|
|
20240423,183200,413780602,1300,1300,1300,1300,0
|
|
20240423,183100,413780602,1300,1300,1300,1300,0
|
|
20240423,183000,413780602,1300,1300,1300,1300,0
|
|
20240423,182900,413780602,1300,1300,1300,1300,0
|
|
20240423,182800,413780602,1300,1300,1300,1300,0
|
|
20240423,182700,413780602,1300,1300,1300,1300,0
|
|
20240423,182600,413780602,1300,1300,1300,1300,3826
|
|
20240423,182500,413780602,1300,1300,1300,1300,0
|
|
20240423,182400,413780602,1300,1300,1300,1300,0
|
|
20240423,182300,413780602,1300,1300,1300,1300,0
|
|
20240423,182200,413780602,1300,1300,1300,1300,0
|
|
20240423,182100,413780602,1300,1300,1300,1300,0
|
|
20240423,182000,413780602,1300,1300,1300,1300,0
|
|
20240423,181900,413780602,1300,1300,1300,1300,0
|
|
20240423,181800,413780602,1300,1300,1300,1300,0
|
|
20240423,181700,413780602,1300,1300,1300,1300,0
|
|
20240423,181600,413780602,1300,1300,1300,1300,0
|
|
20240423,181500,413780602,1300,1300,1300,1300,0
|
|
20240423,181400,413780602,1300,1300,1300,1300,0
|
|
20240423,181300,413780602,1300,1300,1300,1300,0
|
|
20240423,181200,413780602,1300,1300,1300,1300,0
|
|
20240423,181100,413780602,1300,1300,1300,1300,0
|
|
20240423,181000,413780602,1300,1300,1300,1300,0
|
|
20240423,180900,413780602,1300,1300,1300,1300,0
|
|
20240423,180800,413780602,1300,1300,1300,1300,0
|
|
20240423,180700,413780602,1300,1300,1300,1300,0
|
|
20240423,180600,413780602,1300,1300,1300,1300,0
|
|
20240423,180500,413780602,1300,1300,1300,1300,0
|
|
20240423,180400,413780602,1300,1300,1300,1300,0
|
|
20240423,180300,413780602,1300,1300,1300,1300,0
|
|
20240423,180200,413780602,1300,1300,1300,1300,0
|
|
20240423,180100,413780602,1300,1300,1300,1300,0
|
|
20240423,180000,413780602,1300,1300,1300,1300,0
|
|
20240423,175900,413780602,1300,1300,1300,1300,0
|
|
20240423,175800,413780602,1300,1300,1300,1300,0
|
|
20240423,175700,413780602,1300,1300,1300,1300,0
|
|
20240423,175600,413780602,1300,1300,1300,1300,3826
|
|
20240423,175500,413780602,1300,1300,1300,1300,0
|
|
20240423,175400,413780602,1300,1300,1300,1300,0
|
|
20240423,175300,413780602,1300,1300,1300,1300,0
|
|
20240423,175200,413780602,1300,1300,1300,1300,0
|
|
20240423,175100,413780602,1300,1300,1300,1300,0
|
|
20240423,175000,413780602,1300,1300,1300,1300,0
|
|
20240423,174900,413780602,1300,1300,1300,1300,0
|
|
20240423,174800,413780602,1300,1300,1300,1300,0
|
|
20240423,174700,413780602,1300,1300,1300,1300,0
|
|
20240423,174600,413780602,1300,1300,1300,1300,0
|
|
20240423,174500,413780602,1300,1300,1300,1300,0
|
|
20240423,174400,413780602,1300,1300,1300,1300,0
|
|
20240423,174300,413780602,1300,1300,1300,1300,0
|
|
20240423,174200,413780602,1300,1300,1300,1300,0
|
|
20240423,174100,413780602,1300,1300,1300,1300,0
|
|
20240423,174000,413780602,1300,1300,1300,1300,0
|
|
20240423,173900,413780602,1300,1300,1300,1300,0
|
|
20240423,173800,413780602,1300,1300,1300,1300,0
|
|
20240423,173700,413780602,1300,1300,1300,1300,0
|
|
20240423,173600,413780602,1300,1300,1300,1300,0
|
|
20240423,173500,413780602,1300,1300,1300,1300,0
|
|
20240423,173400,413780602,1300,1300,1300,1300,0
|
|
20240423,173300,413780602,1300,1300,1300,1300,0
|
|
20240423,173200,413780602,1300,1300,1300,1300,0
|
|
20240423,173100,413780602,1300,1300,1300,1300,0
|
|
20240423,173000,413780602,1300,1300,1300,1300,0
|
|
20240423,172900,413780602,1300,1300,1300,1300,0
|
|
20240423,172800,413780602,1300,1300,1300,1300,0
|
|
20240423,172700,413780602,1300,1300,1300,1300,0
|
|
20240423,172600,413780602,1300,1300,1300,1300,3826
|
|
20240423,172500,413780602,1300,1300,1300,1300,0
|
|
20240423,172400,413780602,1300,1300,1300,1300,0
|
|
20240423,172300,413780602,1300,1300,1300,1300,0
|
|
20240423,172200,413780602,1300,1300,1300,1300,0
|
|
20240423,172100,413780602,1300,1300,1300,1300,0
|
|
20240423,172000,413780602,1300,1300,1300,1300,0
|
|
20240423,171900,413780602,1300,1300,1300,1300,0
|
|
20240423,171800,413780602,1300,1300,1300,1300,0
|
|
20240423,171700,413780602,1300,1300,1300,1300,0
|
|
20240423,171600,413780602,1300,1300,1300,1300,0
|
|
20240423,171500,413780602,1300,1300,1300,1300,0
|
|
20240423,171400,413780602,1300,1300,1300,1300,0
|
|
20240423,171300,413780602,1300,1300,1300,1300,0
|
|
20240423,171200,413780602,1300,1300,1300,1300,0
|
|
20240423,171100,413780602,1300,1300,1300,1300,0
|
|
20240423,171000,413780602,1300,1300,1300,1300,0
|
|
20240423,170900,413780602,1300,1300,1300,1300,0
|
|
20240423,170800,413780602,1300,1300,1300,1300,0
|
|
20240423,170700,413780602,1300,1300,1300,1300,0
|
|
20240423,170600,413780602,1300,1300,1300,1300,0
|
|
20240423,170500,413780602,1300,1300,1300,1300,0
|
|
20240423,170400,413780602,1300,1300,1300,1300,0
|
|
20240423,170300,413780602,1300,1300,1300,1300,0
|
|
20240423,170200,413780602,1300,1300,1300,1300,0
|
|
20240423,170100,413780602,1300,1300,1300,1300,0
|
|
20240423,170000,413780602,1300,1300,1300,1300,0
|
|
20240423,165900,413780602,1300,1300,1300,1300,0
|
|
20240423,165800,413780602,1300,1300,1300,1300,0
|
|
20240423,165700,413780602,1300,1300,1300,1300,0
|
|
20240423,165600,413780602,1300,1300,1300,1300,3826
|
|
20240423,165500,413780602,1300,1300,1300,1300,0
|
|
20240423,165400,413780602,1300,1300,1300,1300,0
|
|
20240423,165300,413780602,1300,1300,1300,1300,0
|
|
20240423,165200,413780602,1300,1300,1300,1300,0
|
|
20240423,165100,413780602,1300,1300,1300,1300,0
|
|
20240423,165000,413780602,1300,1300,1300,1300,0
|
|
20240423,164900,413780602,1300,1300,1300,1300,0
|
|
20240423,164800,413780602,1300,1300,1300,1300,0
|
|
20240423,164700,413780602,1300,1300,1300,1300,0
|
|
20240423,164600,413780602,1300,1300,1300,1300,0
|
|
20240423,164500,413780602,1300,1300,1300,1300,0
|
|
20240423,164400,413780602,1300,1300,1300,1300,0
|
|
20240423,164300,413780602,1300,1300,1300,1300,0
|
|
20240423,164200,413780602,1300,1300,1300,1300,0
|
|
20240423,164100,413780602,1300,1300,1300,1300,0
|
|
20240423,164000,413780602,1300,1300,1300,1300,0
|
|
20240423,163900,413780602,1300,1300,1300,1300,0
|
|
20240423,163800,413780602,1300,1300,1300,1300,0
|
|
20240423,163700,413780602,1300,1300,1300,1300,0
|
|
20240423,163600,413780602,1300,1300,1300,1300,0
|
|
20240423,163500,413780602,1300,1300,1300,1300,0
|
|
20240423,163400,413780602,1300,1300,1300,1300,0
|
|
20240423,163300,413780602,1300,1300,1300,1300,0
|
|
20240423,163200,413780602,1300,1300,1300,1300,0
|
|
20240423,163100,413780602,1300,1300,1300,1300,0
|
|
20240423,163000,413780602,1300,1300,1300,1300,0
|
|
20240423,162900,413780602,1300,1300,1300,1300,0
|
|
20240423,162800,413780602,1300,1300,1300,1300,0
|
|
20240423,162700,413780602,1300,1300,1300,1300,0
|
|
20240423,162600,413780602,1300,1300,1300,1300,3826
|
|
20240423,162500,413780602,1300,1300,1300,1300,0
|
|
20240423,162400,413780602,1300,1300,1300,1300,0
|
|
20240423,162300,413780602,1300,1300,1300,1300,0
|
|
20240423,162200,413780602,1300,1300,1300,1300,0
|
|
20240423,162100,413780602,1300,1300,1300,1300,0
|
|
20240423,162000,413780602,1300,1300,1300,1300,0
|
|
20240423,161900,413780602,1300,1300,1300,1300,0
|
|
20240423,161800,413780602,1300,1300,1300,1300,0
|
|
20240423,161700,413780602,1300,1300,1300,1300,0
|
|
20240423,161600,413780602,1300,1300,1300,1300,0
|
|
20240423,161500,413780602,1300,1300,1300,1300,0
|
|
20240423,161400,413780602,1300,1300,1300,1300,0
|
|
20240423,161300,413780602,1300,1300,1300,1300,0
|
|
20240423,161200,413780602,1300,1300,1300,1300,0
|
|
20240423,161100,413780602,1300,1300,1300,1300,0
|
|
20240423,161000,413780602,1300,1300,1300,1300,0
|
|
20240423,160900,413780602,1300,1300,1300,1300,0
|
|
20240423,160800,413780602,1300,1300,1300,1300,0
|
|
20240423,160700,413780602,1300,1300,1300,1300,0
|
|
20240423,160600,413780602,1300,1300,1300,1300,0
|
|
20240423,160500,413780602,1300,1300,1300,1300,0
|
|
20240423,160400,413780602,1300,1300,1300,1300,0
|
|
20240423,160300,413780602,1300,1300,1300,1300,0
|
|
20240423,160200,413780602,1300,1300,1300,1300,0
|
|
20240423,160100,413780602,1300,1300,1300,1300,0
|
|
20240423,160000,413780602,1300,1300,1300,1300,0
|
|
20240423,155900,413780602,1300,1300,1300,1300,0
|
|
20240423,155800,413780602,1300,1300,1300,1300,0
|
|
20240423,155700,413780602,1300,1300,1300,1300,0
|
|
20240423,155600,413780602,1300,1300,1300,1300,3826
|
|
20240423,155500,413780602,1300,1300,1300,1300,0
|
|
20240423,155400,413780602,1300,1300,1300,1300,0
|
|
20240423,155300,413780602,1300,1300,1300,1300,0
|
|
20240423,155200,413780602,1300,1300,1300,1300,0
|
|
20240423,155100,413780602,1300,1300,1300,1300,0
|
|
20240423,155000,413780602,1300,1300,1300,1300,0
|
|
20240423,154900,413780602,1300,1300,1300,1300,0
|
|
20240423,154800,413780602,1300,1300,1300,1300,0
|
|
20240423,154700,413780602,1300,1300,1300,1300,0
|
|
20240423,154600,413780602,1300,1300,1300,1300,0
|
|
20240423,154500,413780602,1300,1300,1300,1300,0
|
|
20240423,154400,413780602,1300,1300,1300,1300,0
|
|
20240423,154300,413780602,1300,1300,1300,1300,0
|
|
20240423,154200,413780602,1300,1300,1300,1300,0
|
|
20240423,154100,413780602,1300,1300,1300,1300,0
|
|
20240423,154000,413780602,1300,1300,1300,1300,0
|
|
20240423,153900,413780602,1300,1300,1300,1300,0
|
|
20240423,153800,413780602,1300,1300,1300,1300,0
|
|
20240423,153700,413780602,1300,1300,1300,1300,0
|
|
20240423,153600,413780602,1300,1300,1300,1300,0
|
|
20240423,153500,413780602,1300,1300,1300,1300,0
|
|
20240423,153400,413780602,1300,1300,1300,1300,0
|
|
20240423,153300,413780602,1300,1300,1300,1300,0
|
|
20240423,153200,413780602,1300,1300,1300,1300,0
|
|
20240423,153100,413780602,1300,1300,1300,1300,0
|
|
20240423,153000,413780602,1300,1300,1300,1300,3826
|
|
20240423,152900,408806802,1297,1297,1297,1297,0
|
|
20240423,152800,408806802,1297,1297,1297,1297,0
|
|
20240423,152700,408806802,1297,1297,1297,1297,0
|
|
20240423,152600,408806802,1297,1297,1297,1297,0
|
|
20240423,152500,408806802,1297,1297,1297,1297,0
|
|
20240423,152400,408806802,1297,1297,1297,1297,0
|
|
20240423,152300,408806802,1297,1297,1297,1297,0
|
|
20240423,152200,408806802,1297,1297,1297,1297,0
|
|
20240423,152100,408806802,1297,1297,1297,1297,0
|
|
20240423,152000,408806802,1297,1297,1297,1297,0
|
|
20240423,151900,408806802,1297,1297,1297,1297,0
|
|
20240423,151800,408806802,1297,1299,1299,1296,600
|
|
20240423,151700,408028019,1300,1300,1300,1300,0
|
|
20240423,151600,408028019,1300,1300,1300,1300,20
|
|
20240423,151500,408002019,1300,1300,1300,1300,0
|
|
20240423,151400,408002019,1300,1299,1300,1299,110
|
|
20240423,151300,407859128,1299,1299,1299,1299,0
|
|
20240423,151200,407859128,1299,1299,1299,1299,1
|
|
20240423,151100,407857829,1299,1299,1299,1299,29
|
|
20240423,151000,407820158,1299,1299,1299,1299,0
|
|
20240423,150900,407820158,1299,1299,1299,1299,0
|
|
20240423,150800,407820158,1299,1299,1299,1299,0
|
|
20240423,150700,407820158,1299,1299,1299,1299,4
|
|
20240423,150600,407814962,1299,1299,1299,1299,1
|
|
20240423,150500,407813663,1290,1290,1290,1290,244
|
|
20240423,150400,407498903,1290,1290,1290,1290,19
|
|
20240423,150300,407474393,1300,1300,1300,1300,0
|
|
20240423,150200,407474393,1300,1300,1300,1300,0
|
|
20240423,150100,407474393,1300,1300,1300,1300,300
|
|
20240423,150000,407084393,1300,1300,1300,1300,0
|
|
20240423,145900,407084393,1300,1300,1300,1300,0
|
|
20240423,145800,407084393,1300,1299,1300,1299,200
|
|
20240423,145700,406824441,1290,1290,1290,1290,230
|
|
20240423,145600,406527741,1300,1300,1300,1300,0
|
|
20240423,145500,406527741,1300,1300,1300,1300,0
|
|
20240423,145400,406527741,1300,1300,1300,1300,1000
|
|
20240423,145300,405227741,1300,1300,1300,1300,0
|
|
20240423,145200,405227741,1300,1300,1300,1300,0
|
|
20240423,145100,405227741,1300,1300,1300,1300,0
|
|
20240423,145000,405227741,1300,1299,1300,1289,4326
|
|
20240423,144900,399648305,1299,1298,1299,1298,1000
|
|
20240423,144800,398349749,1299,1299,1299,1299,0
|
|
20240423,144700,398349749,1299,1299,1299,1299,0
|
|
20240423,144600,398349749,1299,1299,1299,1299,0
|
|
20240423,144500,398349749,1299,1299,1299,1299,0
|
|
20240423,144400,398349749,1299,1298,1299,1298,569
|
|
20240423,144300,397610701,1298,1288,1298,1288,211
|
|
20240423,144200,397338833,1287,1287,1287,1287,1
|
|
20240423,144100,397337546,1299,1288,1299,1287,1501
|
|
20240423,144000,395405251,1300,1300,1300,1300,0
|
|
20240423,143900,395405251,1300,1289,1300,1288,3028
|
|
20240423,143800,391503492,1288,1290,1290,1288,2000
|
|
20240423,143700,388926090,1301,1293,1301,1289,5635
|
|
20240423,143600,381635878,1294,1296,1296,1294,1169
|
|
20240423,143500,380121964,1300,1300,1300,1300,0
|
|
20240423,143400,380121964,1300,1300,1300,1300,20
|
|
20240423,143300,380095964,1300,1300,1300,1300,0
|
|
20240423,143200,380095964,1300,1300,1300,1300,45
|
|
20240423,143100,380037464,1300,1302,1302,1300,601
|
|
20240423,143000,379256162,1301,1300,1301,1300,275
|
|
20240423,142900,378898539,1300,1300,1300,1300,1038
|
|
20240423,142800,377549139,1300,1300,1300,1300,0
|
|
20240423,142700,377549139,1300,1300,1300,1300,0
|
|
20240423,142600,377549139,1300,1300,1300,1300,0
|
|
20240423,142500,377549139,1300,1300,1300,1300,0
|
|
20240423,142400,377549139,1300,1300,1300,1300,2
|
|
20240423,142300,377546539,1300,1300,1300,1300,0
|
|
20240423,142200,377546539,1300,1300,1300,1300,0
|
|
20240423,142100,377546539,1300,1300,1300,1300,0
|
|
20240423,142000,377546539,1300,1300,1300,1300,0
|
|
20240423,141900,377546539,1300,1300,1300,1300,0
|
|
20240423,141800,377546539,1300,1300,1300,1300,0
|
|
20240423,141700,377546539,1300,1300,1300,1300,0
|
|
20240423,141600,377546539,1300,1300,1300,1300,0
|
|
20240423,141500,377546539,1300,1300,1300,1300,0
|
|
20240423,141400,377546539,1300,1300,1300,1300,0
|
|
20240423,141300,377546539,1300,1300,1300,1300,0
|
|
20240423,141200,377546539,1300,1300,1300,1300,1
|
|
20240423,141100,377545239,1300,1300,1300,1300,0
|
|
20240423,141000,377545239,1300,1300,1300,1300,0
|
|
20240423,140900,377545239,1300,1300,1300,1300,0
|
|
20240423,140800,377545239,1300,1300,1300,1300,1
|
|
20240423,140700,377543939,1301,1299,1301,1299,4
|
|
20240423,140600,377538741,1299,1299,1299,1299,0
|
|
20240423,140500,377538741,1299,1299,1299,1299,0
|
|
20240423,140400,377538741,1299,1299,1299,1299,0
|
|
20240423,140300,377538741,1299,1299,1299,1299,0
|
|
20240423,140200,377538741,1299,1299,1299,1299,0
|
|
20240423,140100,377538741,1299,1299,1299,1299,4319
|
|
20240423,140000,371928360,1299,1299,1299,1299,50
|
|
20240423,135900,371863410,1299,1298,1299,1298,1750
|
|
20240423,135800,369590560,1299,1297,1299,1297,1000
|
|
20240423,135700,368291913,1298,1298,1298,1298,0
|
|
20240423,135600,368291913,1298,1298,1298,1298,0
|
|
20240423,135500,368291913,1298,1298,1298,1298,1
|
|
20240423,135400,368290615,1298,1298,1298,1298,0
|
|
20240423,135300,368290615,1298,1298,1298,1298,0
|
|
20240423,135200,368290615,1298,1298,1298,1298,0
|
|
20240423,135100,368290615,1298,1298,1298,1298,0
|
|
20240423,135000,368290615,1298,1298,1298,1298,0
|
|
20240423,134900,368290615,1298,1298,1298,1298,0
|
|
20240423,134800,368290615,1298,1298,1298,1298,0
|
|
20240423,134700,368290615,1298,1298,1298,1298,0
|
|
20240423,134600,368290615,1298,1298,1298,1298,0
|
|
20240423,134500,368290615,1298,1297,1298,1297,40
|
|
20240423,134400,368238724,1297,1297,1297,1297,0
|
|
20240423,134300,368238724,1297,1297,1297,1297,0
|
|
20240423,134200,368238724,1297,1297,1297,1297,0
|
|
20240423,134100,368238724,1297,1297,1297,1297,263
|
|
20240423,134000,367897613,1297,1297,1297,1297,0
|
|
20240423,133900,367897613,1297,1289,1297,1289,900
|
|
20240423,133800,366736489,1289,1289,1289,1289,0
|
|
20240423,133700,366736489,1289,1289,1289,1289,0
|
|
20240423,133600,366736489,1289,1295,1295,1289,3000
|
|
20240423,133500,362864048,1295,1295,1295,1295,0
|
|
20240423,133400,362864048,1295,1295,1295,1295,0
|
|
20240423,133300,362864048,1295,1295,1295,1295,106
|
|
20240423,133200,362726778,1295,1295,1295,1295,1294
|
|
20240423,133100,361051048,1295,1295,1295,1295,0
|
|
20240423,133000,361051048,1295,1295,1295,1295,363
|
|
20240423,132900,360580963,1290,1290,1290,1290,0
|
|
20240423,132800,360580963,1290,1292,1292,1290,1836
|
|
20240423,132700,358212367,1295,1295,1295,1295,0
|
|
20240423,132600,358212367,1295,1295,1295,1295,0
|
|
20240423,132500,358212367,1295,1295,1296,1295,165
|
|
20240423,132400,357998682,1296,1296,1296,1296,154
|
|
20240423,132300,357799098,1298,1298,1298,1298,0
|
|
20240423,132200,357799098,1298,1297,1299,1297,1931
|
|
20240423,132100,355292653,1298,1298,1298,1298,262
|
|
20240423,132000,354952577,1298,1298,1298,1298,0
|
|
20240423,131900,354952577,1298,1298,1298,1298,0
|
|
20240423,131800,354952577,1298,1298,1298,1298,0
|
|
20240423,131700,354952577,1298,1298,1298,1298,0
|
|
20240423,131600,354952577,1298,1298,1298,1298,0
|
|
20240423,131500,354952577,1298,1298,1298,1298,0
|
|
20240423,131400,354952577,1298,1298,1298,1298,0
|
|
20240423,131300,354952577,1298,1297,1298,1290,10606
|
|
20240423,131200,341242297,1297,1297,1297,1297,0
|
|
20240423,131100,341242297,1297,1297,1297,1297,0
|
|
20240423,131000,341242297,1297,1297,1297,1297,2127
|
|
20240423,130900,338483578,1297,1297,1297,1297,0
|
|
20240423,130800,338483578,1297,1297,1297,1297,0
|
|
20240423,130700,338483578,1297,1297,1299,1297,1562
|
|
20240423,130600,336457662,1297,1297,1297,1297,0
|
|
20240423,130500,336457662,1297,1297,1297,1297,0
|
|
20240423,130400,336457662,1297,1297,1297,1297,0
|
|
20240423,130300,336457662,1297,1298,1298,1297,19
|
|
20240423,130200,336433013,1293,1293,1293,1293,1
|
|
20240423,130100,336431720,1299,1299,1299,1299,0
|
|
20240423,130000,336431720,1299,1299,1299,1299,6
|
|
20240423,125900,336423926,1292,1292,1292,1292,2
|
|
20240423,125800,336421342,1290,1290,1290,1290,0
|
|
20240423,125700,336421342,1290,1290,1290,1290,0
|
|
20240423,125600,336421342,1290,1293,1293,1290,4300
|
|
20240423,125500,330868129,1301,1301,1301,1301,0
|
|
20240423,125400,330868129,1301,1301,1301,1301,0
|
|
20240423,125300,330868129,1301,1301,1301,1301,0
|
|
20240423,125200,330868129,1301,1301,1301,1301,0
|
|
20240423,125100,330868129,1301,1301,1301,1301,0
|
|
20240423,125000,330868129,1301,1301,1301,1301,0
|
|
20240423,124900,330868129,1301,1301,1301,1301,0
|
|
20240423,124800,330868129,1301,1301,1301,1301,0
|
|
20240423,124700,330868129,1301,1301,1301,1301,0
|
|
20240423,124600,330868129,1301,1301,1301,1301,0
|
|
20240423,124500,330868129,1301,1301,1301,1301,0
|
|
20240423,124400,330868129,1301,1301,1301,1301,0
|
|
20240423,124300,330868129,1301,1301,1301,1301,0
|
|
20240423,124200,330868129,1301,1301,1301,1301,0
|
|
20240423,124100,330868129,1301,1294,1301,1293,8547
|
|
20240423,124000,319769366,1295,1300,1301,1295,4118
|
|
20240423,123900,314432284,1301,1301,1301,1301,0
|
|
20240423,123800,314432284,1301,1301,1301,1301,0
|
|
20240423,123700,314432284,1301,1299,1301,1299,11
|
|
20240423,123600,314417975,1301,1301,1301,1301,14
|
|
20240423,123500,314399761,1302,1302,1302,1302,0
|
|
20240423,123400,314399761,1302,1302,1302,1302,0
|
|
20240423,123300,314399761,1302,1302,1302,1302,0
|
|
20240423,123200,314399761,1302,1301,1302,1301,1149
|
|
20240423,123100,312904335,1308,1308,1308,1308,0
|
|
20240423,123000,312904335,1308,1308,1308,1308,0
|
|
20240423,122900,312904335,1308,1308,1308,1308,0
|
|
20240423,122800,312904335,1308,1308,1308,1308,0
|
|
20240423,122700,312904335,1308,1301,1308,1301,1000
|
|
20240423,122600,311599660,1301,1301,1301,1301,1
|
|
20240423,122500,311598359,1297,1297,1297,1297,0
|
|
20240423,122400,311598359,1297,1298,1298,1297,800
|
|
20240423,122300,310560749,1301,1301,1301,1301,0
|
|
20240423,122200,310560749,1301,1298,1301,1298,200
|
|
20240423,122100,310300783,1298,1298,1298,1298,11
|
|
20240423,122000,310286505,1298,1298,1298,1298,0
|
|
20240423,121900,310286505,1298,1299,1299,1298,412
|
|
20240423,121800,309751674,1301,1301,1301,1301,0
|
|
20240423,121700,309751674,1301,1301,1301,1301,1
|
|
20240423,121600,309750373,1299,1299,1299,1299,500
|
|
20240423,121500,309100873,1301,1301,1301,1301,0
|
|
20240423,121400,309100873,1301,1301,1301,1301,0
|
|
20240423,121300,309100873,1301,1301,1301,1301,0
|
|
20240423,121200,309100873,1301,1301,1301,1301,0
|
|
20240423,121100,309100873,1301,1301,1301,1301,0
|
|
20240423,121000,309100873,1301,1301,1301,1299,2104
|
|
20240423,120900,306366647,1305,1305,1305,1305,0
|
|
20240423,120800,306366647,1305,1305,1305,1305,0
|
|
20240423,120700,306366647,1305,1305,1305,1305,163
|
|
20240423,120600,306153932,1308,1308,1308,1308,0
|
|
20240423,120500,306153932,1308,1308,1308,1308,0
|
|
20240423,120400,306153932,1308,1308,1308,1308,0
|
|
20240423,120300,306153932,1308,1308,1308,1308,480
|
|
20240423,120200,305526092,1310,1310,1310,1310,1
|
|
20240423,120100,305524782,1308,1308,1308,1308,1606
|
|
20240423,120000,303424134,1308,1308,1308,1308,0
|
|
20240423,115900,303424134,1308,1305,1308,1305,1456
|
|
20240423,115800,301520022,1305,1305,1305,1305,0
|
|
20240423,115700,301520022,1305,1303,1305,1303,6500
|
|
20240423,115600,293039476,1303,1303,1303,1303,2811
|
|
20240423,115500,289376743,1300,1300,1303,1300,1302
|
|
20240423,115400,287684137,1300,1300,1300,1300,0
|
|
20240423,115300,287684137,1300,1300,1300,1300,0
|
|
20240423,115200,287684137,1300,1300,1300,1300,0
|
|
20240423,115100,287684137,1300,1300,1300,1300,0
|
|
20240423,115000,287684137,1300,1300,1300,1300,0
|
|
20240423,114900,287684137,1300,1300,1300,1300,0
|
|
20240423,114800,287684137,1300,1300,1300,1300,0
|
|
20240423,114700,287684137,1300,1300,1300,1300,100
|
|
20240423,114600,287554137,1300,1302,1302,1300,705
|
|
20240423,114500,286637439,1302,1302,1302,1302,28
|
|
20240423,114400,286600983,1302,1302,1302,1302,0
|
|
20240423,114300,286600983,1302,1302,1302,1302,0
|
|
20240423,114200,286600983,1302,1302,1302,1302,0
|
|
20240423,114100,286600983,1302,1302,1302,1302,0
|
|
20240423,114000,286600983,1302,1302,1302,1302,0
|
|
20240423,113900,286600983,1302,1302,1302,1302,19
|
|
20240423,113800,286576245,1302,1302,1302,1302,0
|
|
20240423,113700,286576245,1302,1302,1302,1302,40
|
|
20240423,113600,286524165,1303,1303,1303,1303,0
|
|
20240423,113500,286524165,1303,1303,1303,1303,0
|
|
20240423,113400,286524165,1303,1303,1303,1303,0
|
|
20240423,113300,286524165,1303,1303,1303,1303,10
|
|
20240423,113200,286511135,1307,1307,1307,1307,0
|
|
20240423,113100,286511135,1307,1307,1307,1307,0
|
|
20240423,113000,286511135,1307,1307,1307,1307,5
|
|
20240423,112900,286504600,1303,1303,1303,1303,0
|
|
20240423,112800,286504600,1303,1303,1303,1303,0
|
|
20240423,112700,286504600,1303,1303,1303,1303,0
|
|
20240423,112600,286504600,1303,1303,1303,1303,14
|
|
20240423,112500,286486358,1304,1304,1304,1304,0
|
|
20240423,112400,286486358,1304,1304,1304,1304,73
|
|
20240423,112300,286391166,1304,1304,1304,1304,0
|
|
20240423,112200,286391166,1304,1304,1304,1304,0
|
|
20240423,112100,286391166,1304,1304,1304,1304,0
|
|
20240423,112000,286391166,1304,1298,1304,1298,5
|
|
20240423,111900,286384664,1304,1304,1304,1304,0
|
|
20240423,111800,286384664,1304,1304,1304,1304,0
|
|
20240423,111700,286384664,1304,1304,1304,1304,2000
|
|
20240423,111600,283776664,1304,1304,1304,1304,0
|
|
20240423,111500,283776664,1304,1304,1304,1304,0
|
|
20240423,111400,283776664,1304,1304,1304,1304,0
|
|
20240423,111300,283776664,1304,1304,1304,1304,0
|
|
20240423,111200,283776664,1304,1304,1304,1304,0
|
|
20240423,111100,283776664,1304,1302,1304,1302,3500
|
|
20240423,111000,279214723,1302,1302,1302,1302,0
|
|
20240423,110900,279214723,1302,1302,1302,1302,0
|
|
20240423,110800,279214723,1302,1302,1302,1302,1005
|
|
20240423,110700,277906213,1294,1294,1294,1293,147
|
|
20240423,110600,277715997,1293,1297,1297,1293,3185
|
|
20240423,110500,273591380,1303,1303,1303,1303,12
|
|
20240423,110400,273575744,1303,1302,1303,1302,21
|
|
20240423,110300,273548401,1298,1299,1299,1298,623
|
|
20240423,110200,272739745,1304,1304,1304,1304,10
|
|
20240423,110100,272726705,1304,1304,1304,1304,100
|
|
20240423,110000,272596305,1304,1303,1304,1303,22
|
|
20240423,105900,272567637,1298,1298,1298,1298,0
|
|
20240423,105800,272567637,1298,1299,1299,1298,620
|
|
20240423,105700,271762637,1305,1305,1305,1305,0
|
|
20240423,105600,271762637,1305,1305,1305,1305,5
|
|
20240423,105500,271756112,1308,1308,1308,1308,0
|
|
20240423,105400,271756112,1308,1308,1308,1308,0
|
|
20240423,105300,271756112,1308,1308,1308,1308,0
|
|
20240423,105200,271756112,1308,1307,1308,1299,13011
|
|
20240423,105100,254850204,1310,1310,1310,1310,42
|
|
20240423,105000,254795184,1311,1311,1311,1311,0
|
|
20240423,104900,254795184,1311,1310,1311,1310,1168
|
|
20240423,104800,253264394,1307,1307,1307,1307,5
|
|
20240423,104700,253257859,1307,1311,1311,1307,139
|
|
20240423,104600,253076110,1311,1311,1311,1311,0
|
|
20240423,104500,253076110,1311,1311,1311,1311,0
|
|
20240423,104400,253076110,1311,1310,1311,1310,206
|
|
20240423,104300,252806249,1311,1311,1311,1311,1026
|
|
20240423,104200,251461163,1316,1316,1316,1316,1
|
|
20240423,104100,251459847,1310,1314,1314,1310,7000
|
|
20240423,104000,242280850,1316,1318,1318,1316,817
|
|
20240423,103900,241205422,1320,1320,1320,1320,0
|
|
20240423,103800,241205422,1320,1321,1321,1320,375
|
|
20240423,103700,240710209,1321,1319,1324,1319,2839
|
|
20240423,103600,236961303,1320,1320,1320,1320,0
|
|
20240423,103500,236961303,1320,1320,1320,1320,1
|
|
20240423,103400,236959983,1315,1320,1320,1315,600
|
|
20240423,103300,236170483,1320,1320,1320,1320,100
|
|
20240423,103200,236038483,1321,1321,1321,1321,0
|
|
20240423,103100,236038483,1321,1321,1321,1321,5
|
|
20240423,103000,236031878,1321,1321,1321,1321,100
|
|
20240423,102900,235899778,1321,1321,1321,1321,50
|
|
20240423,102800,235833728,1322,1322,1322,1322,0
|
|
20240423,102700,235833728,1322,1322,1322,1322,0
|
|
20240423,102600,235833728,1322,1322,1322,1322,0
|
|
20240423,102500,235833728,1322,1322,1322,1322,0
|
|
20240423,102400,235833728,1322,1322,1322,1322,50
|
|
20240423,102300,235767628,1323,1323,1323,1323,1005
|
|
20240423,102200,234438013,1322,1322,1322,1322,5
|
|
20240423,102100,234431403,1322,1322,1322,1322,0
|
|
20240423,102000,234431403,1322,1322,1322,1322,500
|
|
20240423,101900,233770403,1323,1323,1323,1323,0
|
|
20240423,101800,233770403,1323,1324,1324,1323,6
|
|
20240423,101700,233762460,1325,1325,1325,1325,0
|
|
20240423,101600,233762460,1325,1318,1325,1311,401
|
|
20240423,101500,233235866,1327,1327,1327,1327,0
|
|
20240423,101400,233235866,1327,1320,1327,1320,100
|
|
20240423,101300,233103382,1318,1318,1318,1318,40
|
|
20240423,101200,233050662,1318,1322,1324,1315,12949
|
|
20240423,101100,215965020,1322,1315,1322,1315,5358
|
|
20240423,101000,208895711,1314,1313,1314,1313,4276
|
|
20240423,100900,203277090,1314,1314,1314,1314,0
|
|
20240423,100800,203277090,1314,1305,1315,1304,802
|
|
20240423,100700,202229414,1312,1298,1312,1298,3587
|
|
20240423,100600,197530613,1298,1305,1305,1298,2001
|
|
20240423,100500,194922647,1311,1311,1311,1311,3070
|
|
20240423,100400,190897877,1310,1297,1310,1297,21616
|
|
20240423,100300,162778349,1291,1291,1291,1291,0
|
|
20240423,100200,162778349,1291,1290,1291,1290,875
|
|
20240423,100100,161649326,1288,1288,1288,1288,900
|
|
20240423,100000,160490126,1288,1286,1288,1286,228
|
|
20240423,095900,160196742,1286,1286,1286,1286,0
|
|
20240423,095800,160196742,1286,1286,1286,1286,0
|
|
20240423,095700,160196742,1286,1285,1286,1285,350
|
|
20240423,095600,159746752,1281,1281,1281,1281,44
|
|
20240423,095500,159690388,1279,1279,1279,1279,0
|
|
20240423,095400,159690388,1279,1279,1285,1279,610
|
|
20240423,095300,158910138,1285,1285,1285,1285,0
|
|
20240423,095200,158910138,1285,1285,1285,1285,26
|
|
20240423,095100,158876728,1285,1285,1285,1285,1
|
|
20240423,095000,158875443,1286,1286,1286,1286,2
|
|
20240423,094900,158872871,1286,1286,1286,1286,110
|
|
20240423,094800,158731411,1286,1286,1286,1286,0
|
|
20240423,094700,158731411,1286,1286,1286,1286,0
|
|
20240423,094600,158731411,1286,1277,1286,1275,3053
|
|
20240423,094500,154837801,1276,1278,1278,1276,3475
|
|
20240423,094400,150398643,1278,1278,1278,1278,7525
|
|
20240423,094300,140781693,1288,1288,1288,1288,0
|
|
20240423,094200,140781693,1288,1288,1288,1288,0
|
|
20240423,094100,140781693,1288,1282,1288,1276,3004
|
|
20240423,094000,136939704,1292,1292,1292,1292,3
|
|
20240423,093900,136935828,1292,1286,1292,1286,1065
|
|
20240423,093800,135565848,1286,1286,1286,1286,15
|
|
20240423,093700,135546558,1276,1282,1286,1276,9006
|
|
20240423,093600,124032154,1282,1285,1286,1282,2700
|
|
20240423,093500,120564785,1286,1293,1293,1286,1053
|
|
20240423,093400,119210256,1293,1291,1293,1288,2001
|
|
20240423,093300,116629963,1294,1296,1296,1292,3608
|
|
20240423,093200,111958619,1296,1296,1296,1296,53
|
|
20240423,093100,111889931,1296,1287,1296,1284,1593
|
|
20240423,093000,109840326,1296,1296,1296,1296,204
|
|
20240423,092900,109575942,1296,1289,1296,1289,800
|
|
20240423,092800,108540479,1284,1289,1289,1284,1011
|
|
20240423,092700,107241483,1286,1286,1286,1286,1000
|
|
20240423,092600,105955483,1285,1289,1289,1285,6052
|
|
20240423,092500,98155455,1285,1286,1287,1285,1100
|
|
20240423,092400,96741085,1289,1288,1289,1288,210
|
|
20240423,092300,96470595,1287,1288,1288,1287,1144
|
|
20240423,092200,94997624,1289,1289,1289,1289,196
|
|
20240423,092100,94744980,1298,1298,1298,1298,0
|
|
20240423,092000,94744980,1298,1298,1298,1298,1
|
|
20240423,091900,94743682,1298,1298,1298,1298,500
|
|
20240423,091800,94094682,1288,1285,1288,1285,16031
|
|
20240423,091700,73464388,1284,1285,1285,1284,836
|
|
20240423,091600,72390444,1285,1288,1288,1284,15866
|
|
20240423,091500,51975574,1290,1290,1290,1290,0
|
|
20240423,091400,51975574,1290,1290,1290,1290,2149
|
|
20240423,091300,49203364,1298,1292,1298,1291,5362
|
|
20240423,091200,42268728,1293,1286,1293,1285,2832
|
|
20240423,091100,38627587,1293,1288,1293,1286,2406
|
|
20240423,091000,35529230,1293,1292,1293,1292,15
|
|
20240423,090900,35509849,1292,1293,1293,1292,98
|
|
20240423,090800,35383137,1292,1292,1292,1285,7505
|
|
20240423,090700,25692277,1292,1285,1292,1285,12243
|
|
20240423,090600,9950495,1280,1283,1283,1280,900
|
|
20240423,090500,8798009,1284,1284,1284,1284,603
|
|
20240423,090400,8023757,1285,1285,1285,1285,2312
|
|
20240423,090300,5052837,1292,1292,1292,1285,2073
|
|
20240423,090200,2384010,1290,1299,1299,1290,807
|
|
20240423,090100,1340126,1299,1299,1299,1299,101
|
|
20240423,090000,1208927,1299,1299,1300,1294,931
|