599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185600,792923536,1361,1361,1361,1361,27814
|
|
20240426,185500,792923536,1361,1361,1361,1361,0
|
|
20240426,185400,792923536,1361,1361,1361,1361,0
|
|
20240426,185300,792923536,1361,1361,1361,1361,0
|
|
20240426,185200,792923536,1361,1361,1361,1361,0
|
|
20240426,185100,792923536,1361,1361,1361,1361,0
|
|
20240426,185000,792923536,1361,1361,1361,1361,0
|
|
20240426,184900,792923536,1361,1361,1361,1361,0
|
|
20240426,184800,792923536,1361,1361,1361,1361,0
|
|
20240426,184700,792923536,1361,1361,1361,1361,0
|
|
20240426,184600,792923536,1361,1361,1361,1361,0
|
|
20240426,184500,792923536,1361,1361,1361,1361,0
|
|
20240426,184400,792923536,1361,1361,1361,1361,0
|
|
20240426,184300,792923536,1361,1361,1361,1361,0
|
|
20240426,184200,792923536,1361,1361,1361,1361,0
|
|
20240426,184100,792923536,1361,1361,1361,1361,0
|
|
20240426,184000,792923536,1361,1361,1361,1361,0
|
|
20240426,183900,792923536,1361,1361,1361,1361,0
|
|
20240426,183800,792923536,1361,1361,1361,1361,0
|
|
20240426,183700,792923536,1361,1361,1361,1361,0
|
|
20240426,183600,792923536,1361,1361,1361,1361,0
|
|
20240426,183500,792923536,1361,1361,1361,1361,0
|
|
20240426,183400,792923536,1361,1361,1361,1361,0
|
|
20240426,183300,792923536,1361,1361,1361,1361,0
|
|
20240426,183200,792923536,1361,1361,1361,1361,0
|
|
20240426,183100,792923536,1361,1361,1361,1361,0
|
|
20240426,183000,792923536,1361,1361,1361,1361,0
|
|
20240426,182900,792923536,1361,1361,1361,1361,0
|
|
20240426,182800,792923536,1361,1361,1361,1361,0
|
|
20240426,182700,792923536,1361,1361,1361,1361,0
|
|
20240426,182600,792923536,1361,1361,1361,1361,27814
|
|
20240426,182500,792923536,1361,1361,1361,1361,0
|
|
20240426,182400,792923536,1361,1361,1361,1361,0
|
|
20240426,182300,792923536,1361,1361,1361,1361,0
|
|
20240426,182200,792923536,1361,1361,1361,1361,0
|
|
20240426,182100,792923536,1361,1361,1361,1361,0
|
|
20240426,182000,792923536,1361,1361,1361,1361,0
|
|
20240426,181900,792923536,1361,1361,1361,1361,0
|
|
20240426,181800,792923536,1361,1361,1361,1361,0
|
|
20240426,181700,792923536,1361,1361,1361,1361,0
|
|
20240426,181600,792923536,1361,1361,1361,1361,0
|
|
20240426,181500,792923536,1361,1361,1361,1361,0
|
|
20240426,181400,792923536,1361,1361,1361,1361,0
|
|
20240426,181300,792923536,1361,1361,1361,1361,0
|
|
20240426,181200,792923536,1361,1361,1361,1361,0
|
|
20240426,181100,792923536,1361,1361,1361,1361,0
|
|
20240426,181000,792923536,1361,1361,1361,1361,0
|
|
20240426,180900,792923536,1361,1361,1361,1361,0
|
|
20240426,180800,792923536,1361,1361,1361,1361,0
|
|
20240426,180700,792923536,1361,1361,1361,1361,0
|
|
20240426,180600,792923536,1361,1361,1361,1361,0
|
|
20240426,180500,792923536,1361,1361,1361,1361,0
|
|
20240426,180400,792923536,1361,1361,1361,1361,0
|
|
20240426,180300,792923536,1361,1361,1361,1361,0
|
|
20240426,180200,792923536,1361,1361,1361,1361,0
|
|
20240426,180100,792923536,1361,1361,1361,1361,0
|
|
20240426,180000,792923536,1361,1361,1361,1361,0
|
|
20240426,175900,792923536,1361,1361,1361,1361,0
|
|
20240426,175800,792923536,1361,1361,1361,1361,0
|
|
20240426,175700,792923536,1361,1361,1361,1361,0
|
|
20240426,175600,792923536,1361,1361,1361,1361,27814
|
|
20240426,175500,792923536,1361,1361,1361,1361,0
|
|
20240426,175400,792923536,1361,1361,1361,1361,0
|
|
20240426,175300,792923536,1361,1361,1361,1361,0
|
|
20240426,175200,792923536,1361,1361,1361,1361,0
|
|
20240426,175100,792923536,1361,1361,1361,1361,0
|
|
20240426,175000,792923536,1361,1361,1361,1361,0
|
|
20240426,174900,792923536,1361,1361,1361,1361,0
|
|
20240426,174800,792923536,1361,1361,1361,1361,0
|
|
20240426,174700,792923536,1361,1361,1361,1361,0
|
|
20240426,174600,792923536,1361,1361,1361,1361,0
|
|
20240426,174500,792923536,1361,1361,1361,1361,0
|
|
20240426,174400,792923536,1361,1361,1361,1361,0
|
|
20240426,174300,792923536,1361,1361,1361,1361,0
|
|
20240426,174200,792923536,1361,1361,1361,1361,0
|
|
20240426,174100,792923536,1361,1361,1361,1361,0
|
|
20240426,174000,792923536,1361,1361,1361,1361,0
|
|
20240426,173900,792923536,1361,1361,1361,1361,0
|
|
20240426,173800,792923536,1361,1361,1361,1361,0
|
|
20240426,173700,792923536,1361,1361,1361,1361,0
|
|
20240426,173600,792923536,1361,1361,1361,1361,0
|
|
20240426,173500,792923536,1361,1361,1361,1361,0
|
|
20240426,173400,792923536,1361,1361,1361,1361,0
|
|
20240426,173300,792923536,1361,1361,1361,1361,0
|
|
20240426,173200,792923536,1361,1361,1361,1361,0
|
|
20240426,173100,792923536,1361,1361,1361,1361,0
|
|
20240426,173000,792923536,1361,1361,1361,1361,0
|
|
20240426,172900,792923536,1361,1361,1361,1361,0
|
|
20240426,172800,792923536,1361,1361,1361,1361,0
|
|
20240426,172700,792923536,1361,1361,1361,1361,0
|
|
20240426,172600,792923536,1361,1361,1361,1361,27814
|
|
20240426,172500,792923536,1361,1361,1361,1361,0
|
|
20240426,172400,792923536,1361,1361,1361,1361,0
|
|
20240426,172300,792923536,1361,1361,1361,1361,0
|
|
20240426,172200,792923536,1361,1361,1361,1361,0
|
|
20240426,172100,792923536,1361,1361,1361,1361,0
|
|
20240426,172000,792923536,1361,1361,1361,1361,0
|
|
20240426,171900,792923536,1361,1361,1361,1361,0
|
|
20240426,171800,792923536,1361,1361,1361,1361,0
|
|
20240426,171700,792923536,1361,1361,1361,1361,0
|
|
20240426,171600,792923536,1361,1361,1361,1361,0
|
|
20240426,171500,792923536,1361,1361,1361,1361,0
|
|
20240426,171400,792923536,1361,1361,1361,1361,0
|
|
20240426,171300,792923536,1361,1361,1361,1361,0
|
|
20240426,171200,792923536,1361,1361,1361,1361,0
|
|
20240426,171100,792923536,1361,1361,1361,1361,0
|
|
20240426,171000,792923536,1361,1361,1361,1361,0
|
|
20240426,170900,792923536,1361,1361,1361,1361,0
|
|
20240426,170800,792923536,1361,1361,1361,1361,0
|
|
20240426,170700,792923536,1361,1361,1361,1361,0
|
|
20240426,170600,792923536,1361,1361,1361,1361,0
|
|
20240426,170500,792923536,1361,1361,1361,1361,0
|
|
20240426,170400,792923536,1361,1361,1361,1361,0
|
|
20240426,170300,792923536,1361,1361,1361,1361,0
|
|
20240426,170200,792923536,1361,1361,1361,1361,0
|
|
20240426,170100,792923536,1361,1361,1361,1361,0
|
|
20240426,170000,792923536,1361,1361,1361,1361,0
|
|
20240426,165900,792923536,1361,1361,1361,1361,0
|
|
20240426,165800,792923536,1361,1361,1361,1361,0
|
|
20240426,165700,792923536,1361,1361,1361,1361,0
|
|
20240426,165600,792923536,1361,1361,1361,1361,27814
|
|
20240426,165500,792923536,1361,1361,1361,1361,0
|
|
20240426,165400,792923536,1361,1361,1361,1361,0
|
|
20240426,165300,792923536,1361,1361,1361,1361,0
|
|
20240426,165200,792923536,1361,1361,1361,1361,0
|
|
20240426,165100,792923536,1361,1361,1361,1361,0
|
|
20240426,165000,792923536,1361,1361,1361,1361,0
|
|
20240426,164900,792923536,1361,1361,1361,1361,0
|
|
20240426,164800,792923536,1361,1361,1361,1361,0
|
|
20240426,164700,792923536,1361,1361,1361,1361,0
|
|
20240426,164600,792923536,1361,1361,1361,1361,0
|
|
20240426,164500,792923536,1361,1361,1361,1361,0
|
|
20240426,164400,792923536,1361,1361,1361,1361,0
|
|
20240426,164300,792923536,1361,1361,1361,1361,0
|
|
20240426,164200,792923536,1361,1361,1361,1361,0
|
|
20240426,164100,792923536,1361,1361,1361,1361,0
|
|
20240426,164000,792923536,1361,1361,1361,1361,0
|
|
20240426,163900,792923536,1361,1361,1361,1361,0
|
|
20240426,163800,792923536,1361,1361,1361,1361,0
|
|
20240426,163700,792923536,1361,1361,1361,1361,0
|
|
20240426,163600,792923536,1361,1361,1361,1361,0
|
|
20240426,163500,792923536,1361,1361,1361,1361,0
|
|
20240426,163400,792923536,1361,1361,1361,1361,0
|
|
20240426,163300,792923536,1361,1361,1361,1361,0
|
|
20240426,163200,792923536,1361,1361,1361,1361,0
|
|
20240426,163100,792923536,1361,1361,1361,1361,0
|
|
20240426,163000,792923536,1361,1361,1361,1361,0
|
|
20240426,162900,792923536,1361,1361,1361,1361,0
|
|
20240426,162800,792923536,1361,1361,1361,1361,0
|
|
20240426,162700,792923536,1361,1361,1361,1361,0
|
|
20240426,162600,792923536,1361,1361,1361,1361,27814
|
|
20240426,162500,792923536,1361,1361,1361,1361,0
|
|
20240426,162400,792923536,1361,1361,1361,1361,0
|
|
20240426,162300,792923536,1361,1361,1361,1361,0
|
|
20240426,162200,792923536,1361,1361,1361,1361,0
|
|
20240426,162100,792923536,1361,1361,1361,1361,0
|
|
20240426,162000,792923536,1361,1361,1361,1361,0
|
|
20240426,161900,792923536,1361,1361,1361,1361,0
|
|
20240426,161800,792923536,1361,1361,1361,1361,0
|
|
20240426,161700,792923536,1361,1361,1361,1361,0
|
|
20240426,161600,792923536,1361,1361,1361,1361,0
|
|
20240426,161500,792923536,1361,1361,1361,1361,0
|
|
20240426,161400,792923536,1361,1361,1361,1361,0
|
|
20240426,161300,792923536,1361,1361,1361,1361,0
|
|
20240426,161200,792923536,1361,1361,1361,1361,0
|
|
20240426,161100,792923536,1361,1361,1361,1361,0
|
|
20240426,161000,792923536,1361,1361,1361,1361,0
|
|
20240426,160900,792923536,1361,1361,1361,1361,0
|
|
20240426,160800,792923536,1361,1361,1361,1361,0
|
|
20240426,160700,792923536,1361,1361,1361,1361,0
|
|
20240426,160600,792923536,1361,1361,1361,1361,0
|
|
20240426,160500,792923536,1361,1361,1361,1361,0
|
|
20240426,160400,792923536,1361,1361,1361,1361,0
|
|
20240426,160300,792923536,1361,1361,1361,1361,0
|
|
20240426,160200,792923536,1361,1361,1361,1361,0
|
|
20240426,160100,792923536,1361,1361,1361,1361,0
|
|
20240426,160000,792923536,1361,1361,1361,1361,0
|
|
20240426,155900,792923536,1361,1361,1361,1361,0
|
|
20240426,155800,792923536,1361,1361,1361,1361,0
|
|
20240426,155700,792923536,1361,1361,1361,1361,0
|
|
20240426,155600,792923536,1361,1361,1361,1361,27814
|
|
20240426,155500,792923536,1361,1361,1361,1361,0
|
|
20240426,155400,792923536,1361,1361,1361,1361,0
|
|
20240426,155300,792923536,1361,1361,1361,1361,0
|
|
20240426,155200,792923536,1361,1361,1361,1361,0
|
|
20240426,155100,792923536,1361,1361,1361,1361,0
|
|
20240426,155000,792923536,1361,1361,1361,1361,0
|
|
20240426,154900,792923536,1361,1361,1361,1361,0
|
|
20240426,154800,792923536,1361,1361,1361,1361,0
|
|
20240426,154700,792923536,1361,1361,1361,1361,0
|
|
20240426,154600,792923536,1361,1361,1361,1361,0
|
|
20240426,154500,792923536,1361,1361,1361,1361,0
|
|
20240426,154400,792923536,1361,1361,1361,1361,0
|
|
20240426,154300,792923536,1361,1361,1361,1361,0
|
|
20240426,154200,792923536,1361,1361,1361,1361,0
|
|
20240426,154100,792923536,1361,1361,1361,1361,0
|
|
20240426,154000,792923536,1361,1361,1361,1361,0
|
|
20240426,153900,792923536,1361,1361,1361,1361,0
|
|
20240426,153800,792923536,1361,1361,1361,1361,0
|
|
20240426,153700,792923536,1361,1361,1361,1361,0
|
|
20240426,153600,792923536,1361,1361,1361,1361,0
|
|
20240426,153500,792923536,1361,1361,1361,1361,0
|
|
20240426,153400,792923536,1361,1361,1361,1361,0
|
|
20240426,153300,792923536,1361,1361,1361,1361,0
|
|
20240426,153200,792923536,1361,1361,1361,1361,0
|
|
20240426,153100,792923536,1361,1361,1361,1361,0
|
|
20240426,153000,792923536,1361,1361,1361,1361,27814
|
|
20240426,152900,755068682,1362,1362,1362,1362,0
|
|
20240426,152800,755068682,1362,1362,1362,1362,0
|
|
20240426,152700,755068682,1362,1362,1362,1362,0
|
|
20240426,152600,755068682,1362,1362,1362,1362,0
|
|
20240426,152500,755068682,1362,1362,1362,1362,0
|
|
20240426,152400,755068682,1362,1362,1362,1362,0
|
|
20240426,152300,755068682,1362,1362,1362,1362,0
|
|
20240426,152200,755068682,1362,1362,1362,1362,0
|
|
20240426,152100,755068682,1362,1362,1362,1362,0
|
|
20240426,152000,755068682,1362,1362,1362,1362,0
|
|
20240426,151900,755068682,1362,1359,1362,1359,3728
|
|
20240426,151800,749996596,1362,1360,1362,1357,8140
|
|
20240426,151700,738930850,1360,1357,1360,1357,18408
|
|
20240426,151600,713913397,1357,1352,1357,1352,6870
|
|
20240426,151500,704596740,1352,1352,1354,1352,6916
|
|
20240426,151400,695240220,1352,1352,1352,1352,1
|
|
20240426,151300,695238868,1353,1353,1353,1353,0
|
|
20240426,151200,695238868,1353,1351,1353,1351,801
|
|
20240426,151100,694155803,1351,1351,1351,1351,511
|
|
20240426,151000,693465442,1353,1353,1353,1353,0
|
|
20240426,150900,693465442,1353,1353,1353,1353,3
|
|
20240426,150800,693461383,1353,1353,1353,1353,0
|
|
20240426,150700,693461383,1353,1351,1353,1346,5011
|
|
20240426,150600,686708912,1353,1353,1353,1353,0
|
|
20240426,150500,686708912,1353,1348,1353,1348,14
|
|
20240426,150400,686690035,1348,1353,1353,1348,604
|
|
20240426,150300,685872843,1354,1354,1354,1354,0
|
|
20240426,150200,685872843,1354,1354,1354,1354,0
|
|
20240426,150100,685872843,1354,1354,1354,1354,0
|
|
20240426,150000,685872843,1354,1354,1354,1354,0
|
|
20240426,145900,685872843,1354,1354,1354,1354,0
|
|
20240426,145800,685872843,1354,1354,1354,1354,0
|
|
20240426,145700,685872843,1354,1347,1354,1347,2
|
|
20240426,145600,685870142,1354,1354,1354,1354,0
|
|
20240426,145500,685870142,1354,1353,1354,1353,400
|
|
20240426,145400,685328795,1353,1353,1353,1353,0
|
|
20240426,145300,685328795,1353,1353,1353,1353,0
|
|
20240426,145200,685328795,1353,1353,1353,1353,0
|
|
20240426,145100,685328795,1353,1353,1353,1353,22
|
|
20240426,145000,685299029,1356,1356,1356,1356,0
|
|
20240426,144900,685299029,1356,1356,1356,1356,0
|
|
20240426,144800,685299029,1356,1356,1356,1356,0
|
|
20240426,144700,685299029,1356,1356,1356,1356,0
|
|
20240426,144600,685299029,1356,1356,1356,1356,0
|
|
20240426,144500,685299029,1356,1356,1356,1356,0
|
|
20240426,144400,685299029,1356,1356,1356,1356,0
|
|
20240426,144300,685299029,1356,1356,1356,1356,0
|
|
20240426,144200,685299029,1356,1356,1356,1356,0
|
|
20240426,144100,685299029,1356,1356,1356,1356,0
|
|
20240426,144000,685299029,1356,1356,1356,1356,0
|
|
20240426,143900,685299029,1356,1354,1356,1354,900
|
|
20240426,143800,684079675,1354,1354,1354,1354,90
|
|
20240426,143700,683957815,1354,1347,1354,1347,300
|
|
20240426,143600,683553491,1347,1347,1347,1347,1
|
|
20240426,143500,683552144,1342,1347,1347,1342,1890
|
|
20240426,143400,681006834,1355,1355,1355,1355,3
|
|
20240426,143300,681002769,1355,1355,1355,1355,0
|
|
20240426,143200,681002769,1355,1355,1355,1355,0
|
|
20240426,143100,681002769,1355,1355,1355,1355,0
|
|
20240426,143000,681002769,1355,1355,1355,1355,0
|
|
20240426,142900,681002769,1355,1355,1355,1355,300
|
|
20240426,142800,680596269,1354,1354,1354,1354,0
|
|
20240426,142700,680596269,1354,1354,1354,1354,366
|
|
20240426,142600,680100705,1356,1356,1356,1356,0
|
|
20240426,142500,680100705,1356,1356,1356,1356,0
|
|
20240426,142400,680100705,1356,1356,1356,1356,0
|
|
20240426,142300,680100705,1356,1356,1356,1356,0
|
|
20240426,142200,680100705,1356,1356,1356,1356,0
|
|
20240426,142100,680100705,1356,1356,1356,1346,1079
|
|
20240426,142000,678648151,1346,1356,1356,1346,121
|
|
20240426,141900,678484575,1345,1345,1345,1345,50
|
|
20240426,141800,678417325,1345,1345,1345,1345,4
|
|
20240426,141700,678411945,1357,1350,1357,1342,7998
|
|
20240426,141600,667643229,1357,1350,1357,1350,800
|
|
20240426,141500,666561841,1350,1357,1357,1350,1200
|
|
20240426,141400,664940435,1357,1348,1358,1345,10321
|
|
20240426,141300,651007860,1347,1340,1347,1340,14154
|
|
20240426,141200,632001929,1340,1340,1340,1340,200
|
|
20240426,141100,631733929,1340,1340,1340,1340,0
|
|
20240426,141000,631733929,1340,1340,1340,1340,0
|
|
20240426,140900,631733929,1340,1340,1340,1340,0
|
|
20240426,140800,631733929,1340,1340,1340,1340,0
|
|
20240426,140700,631733929,1340,1339,1340,1339,500
|
|
20240426,140600,631064079,1339,1339,1339,1339,500
|
|
20240426,140500,630394579,1333,1333,1333,1333,0
|
|
20240426,140400,630394579,1333,1333,1333,1333,73
|
|
20240426,140300,630297270,1332,1332,1332,1332,0
|
|
20240426,140200,630297270,1332,1332,1332,1332,50
|
|
20240426,140100,630230670,1332,1333,1333,1332,2191
|
|
20240426,140000,627310118,1333,1333,1333,1333,0
|
|
20240426,135900,627310118,1333,1333,1333,1333,0
|
|
20240426,135800,627310118,1333,1333,1333,1333,0
|
|
20240426,135700,627310118,1333,1333,1333,1333,100
|
|
20240426,135600,627176818,1333,1333,1333,1333,0
|
|
20240426,135500,627176818,1333,1333,1333,1333,0
|
|
20240426,135400,627176818,1333,1333,1333,1333,0
|
|
20240426,135300,627176818,1333,1333,1333,1333,0
|
|
20240426,135200,627176818,1333,1333,1333,1333,0
|
|
20240426,135100,627176818,1333,1333,1333,1333,0
|
|
20240426,135000,627176818,1333,1333,1333,1333,0
|
|
20240426,134900,627176818,1333,1333,1333,1333,0
|
|
20240426,134800,627176818,1333,1333,1333,1333,0
|
|
20240426,134700,627176818,1333,1333,1333,1333,0
|
|
20240426,134600,627176818,1333,1333,1333,1333,0
|
|
20240426,134500,627176818,1333,1333,1333,1333,0
|
|
20240426,134400,627176818,1333,1333,1333,1333,0
|
|
20240426,134300,627176818,1333,1333,1333,1333,0
|
|
20240426,134200,627176818,1333,1333,1333,1333,0
|
|
20240426,134100,627176818,1333,1335,1335,1333,4300
|
|
20240426,134000,621443778,1340,1340,1340,1340,0
|
|
20240426,133900,621443778,1340,1340,1340,1340,0
|
|
20240426,133800,621443778,1340,1340,1340,1340,0
|
|
20240426,133700,621443778,1340,1340,1340,1340,0
|
|
20240426,133600,621443778,1340,1340,1340,1340,0
|
|
20240426,133500,621443778,1340,1335,1340,1335,107
|
|
20240426,133400,621300903,1335,1335,1335,1335,1900
|
|
20240426,133300,618764403,1335,1335,1335,1335,0
|
|
20240426,133200,618764403,1335,1335,1335,1335,5000
|
|
20240426,133100,612089403,1340,1339,1340,1339,6
|
|
20240426,133000,612081368,1333,1333,1333,1333,20
|
|
20240426,132900,612054708,1333,1333,1333,1333,19094
|
|
20240426,132800,586602406,1332,1332,1332,1332,0
|
|
20240426,132700,586602406,1332,1332,1332,1332,0
|
|
20240426,132600,586602406,1332,1332,1332,1332,0
|
|
20240426,132500,586602406,1332,1332,1332,1332,0
|
|
20240426,132400,586602406,1332,1332,1332,1332,0
|
|
20240426,132300,586602406,1332,1332,1333,1332,10766
|
|
20240426,132200,572260328,1332,1332,1332,1332,0
|
|
20240426,132100,572260328,1332,1332,1332,1332,400
|
|
20240426,132000,571727528,1330,1330,1330,1330,233
|
|
20240426,131900,571417638,1330,1330,1330,1330,0
|
|
20240426,131800,571417638,1330,1330,1330,1330,68
|
|
20240426,131700,571327198,1330,1330,1330,1330,0
|
|
20240426,131600,571327198,1330,1330,1330,1330,0
|
|
20240426,131500,571327198,1330,1330,1330,1330,20
|
|
20240426,131400,571300598,1328,1328,1328,1328,1001
|
|
20240426,131300,569971270,1328,1328,1328,1328,0
|
|
20240426,131200,569971270,1328,1328,1328,1328,0
|
|
20240426,131100,569971270,1328,1328,1328,1328,0
|
|
20240426,131000,569971270,1328,1328,1328,1328,0
|
|
20240426,130900,569971270,1328,1328,1328,1328,0
|
|
20240426,130800,569971270,1328,1328,1328,1328,0
|
|
20240426,130700,569971270,1328,1328,1328,1328,0
|
|
20240426,130600,569971270,1328,1328,1328,1328,483
|
|
20240426,130500,569329846,1330,1330,1330,1330,3650
|
|
20240426,130400,564475346,1333,1330,1333,1329,1021
|
|
20240426,130300,563114685,1328,1328,1328,1328,70
|
|
20240426,130200,563021725,1333,1333,1333,1333,31
|
|
20240426,130100,562980402,1333,1333,1333,1333,500
|
|
20240426,130000,562313902,1328,1332,1332,1328,2176
|
|
20240426,125900,559421530,1335,1335,1335,1335,0
|
|
20240426,125800,559421530,1335,1335,1335,1335,0
|
|
20240426,125700,559421530,1335,1335,1335,1335,1
|
|
20240426,125600,559420195,1333,1333,1333,1333,200
|
|
20240426,125500,559153595,1333,1333,1333,1333,4
|
|
20240426,125400,559148263,1344,1344,1344,1344,0
|
|
20240426,125300,559148263,1344,1344,1344,1344,0
|
|
20240426,125200,559148263,1344,1344,1344,1344,0
|
|
20240426,125100,559148263,1344,1344,1344,1344,0
|
|
20240426,125000,559148263,1344,1344,1344,1344,21
|
|
20240426,124900,559120039,1344,1333,1344,1333,3154
|
|
20240426,124800,554883369,1333,1344,1344,1332,5199
|
|
20240426,124700,547922183,1344,1344,1344,1344,4237
|
|
20240426,124600,542227655,1344,1344,1344,1344,2000
|
|
20240426,124500,539539655,1344,1342,1344,1342,100
|
|
20240426,124400,539405352,1342,1342,1342,1342,1
|
|
20240426,124300,539404010,1342,1342,1342,1342,1000
|
|
20240426,124200,538062010,1342,1341,1342,1341,3000
|
|
20240426,124100,534038858,1341,1338,1341,1338,1499
|
|
20240426,124000,532031714,1338,1334,1338,1334,12002
|
|
20240426,123900,515981941,1334,1333,1334,1333,1000
|
|
20240426,123800,514648231,1333,1328,1333,1328,2600
|
|
20240426,123700,511186943,1328,1328,1328,1328,0
|
|
20240426,123600,511186943,1328,1328,1328,1328,200
|
|
20240426,123500,510921343,1324,1324,1324,1324,1
|
|
20240426,123400,510920019,1327,1327,1327,1327,0
|
|
20240426,123300,510920019,1327,1327,1327,1327,100
|
|
20240426,123200,510787319,1328,1328,1328,1328,0
|
|
20240426,123100,510787319,1328,1328,1328,1328,0
|
|
20240426,123000,510787319,1328,1328,1328,1328,0
|
|
20240426,122900,510787319,1328,1328,1328,1328,0
|
|
20240426,122800,510787319,1328,1328,1328,1328,0
|
|
20240426,122700,510787319,1328,1328,1328,1328,1615
|
|
20240426,122600,508642599,1328,1328,1328,1327,878
|
|
20240426,122500,507476693,1328,1327,1328,1327,300
|
|
20240426,122400,507078299,1327,1324,1327,1322,1300
|
|
20240426,122300,505357573,1327,1327,1327,1327,200
|
|
20240426,122200,505092173,1323,1323,1323,1323,0
|
|
20240426,122100,505092173,1323,1326,1326,1323,1726
|
|
20240426,122000,502805657,1326,1326,1326,1326,0
|
|
20240426,121900,502805657,1326,1326,1326,1326,0
|
|
20240426,121800,502805657,1326,1326,1326,1326,200
|
|
20240426,121700,502540457,1326,1325,1326,1325,200
|
|
20240426,121600,502275309,1327,1327,1327,1327,200
|
|
20240426,121500,502009909,1327,1325,1327,1322,1870
|
|
20240426,121400,499535908,1328,1328,1328,1328,0
|
|
20240426,121300,499535908,1328,1328,1328,1328,0
|
|
20240426,121200,499535908,1328,1328,1328,1328,0
|
|
20240426,121100,499535908,1328,1328,1328,1328,0
|
|
20240426,121000,499535908,1328,1328,1328,1328,0
|
|
20240426,120900,499535908,1328,1328,1328,1328,0
|
|
20240426,120800,499535908,1328,1328,1328,1328,0
|
|
20240426,120700,499535908,1328,1328,1328,1328,1420
|
|
20240426,120600,497650148,1328,1328,1328,1328,1076
|
|
20240426,120500,496221220,1328,1328,1328,1328,1
|
|
20240426,120400,496219892,1324,1324,1324,1324,0
|
|
20240426,120300,496219892,1324,1324,1324,1324,666
|
|
20240426,120200,495338108,1324,1324,1324,1324,0
|
|
20240426,120100,495338108,1324,1326,1326,1324,1801
|
|
20240426,120000,492951583,1329,1329,1329,1329,200
|
|
20240426,115900,492685783,1329,1329,1329,1329,2
|
|
20240426,115800,492683125,1329,1329,1329,1329,6
|
|
20240426,115700,492675151,1329,1329,1329,1329,131
|
|
20240426,115600,492501052,1329,1329,1329,1329,421
|
|
20240426,115500,491941543,1327,1327,1327,1327,200
|
|
20240426,115400,491676143,1329,1329,1329,1329,0
|
|
20240426,115300,491676143,1329,1329,1329,1329,0
|
|
20240426,115200,491676143,1329,1329,1329,1329,42
|
|
20240426,115100,491620325,1330,1330,1330,1328,2853
|
|
20240426,115000,487827921,1330,1330,1330,1330,832
|
|
20240426,114900,486721361,1330,1330,1330,1329,9900
|
|
20240426,114800,473558861,1330,1328,1332,1328,27687
|
|
20240426,114700,436735238,1330,1327,1330,1327,1822
|
|
20240426,114600,434315244,1326,1326,1326,1326,6239
|
|
20240426,114500,426042330,1326,1325,1326,1325,1525
|
|
20240426,114400,424020431,1326,1326,1326,1326,0
|
|
20240426,114300,424020431,1326,1326,1326,1326,983
|
|
20240426,114200,422716973,1326,1325,1326,1323,1600
|
|
20240426,114100,420596411,1325,1325,1325,1325,0
|
|
20240426,114000,420596411,1325,1325,1326,1325,300
|
|
20240426,113900,420198717,1325,1325,1325,1325,0
|
|
20240426,113800,420198717,1325,1325,1325,1325,600
|
|
20240426,113700,419403717,1325,1325,1325,1325,1
|
|
20240426,113600,419402392,1325,1324,1325,1324,1140
|
|
20240426,113500,417892232,1324,1324,1324,1324,1160
|
|
20240426,113400,416356392,1324,1322,1324,1321,2037
|
|
20240426,113300,413662502,1323,1323,1323,1323,20
|
|
20240426,113200,413636042,1323,1323,1323,1323,1
|
|
20240426,113100,413634719,1323,1323,1323,1323,2493
|
|
20240426,113000,410336480,1323,1323,1323,1323,3
|
|
20240426,112900,410332511,1323,1323,1323,1323,0
|
|
20240426,112800,410332511,1323,1322,1323,1322,400
|
|
20240426,112700,409803357,1322,1322,1322,1322,600
|
|
20240426,112600,409010157,1322,1322,1322,1322,0
|
|
20240426,112500,409010157,1322,1322,1322,1322,1
|
|
20240426,112400,409008835,1321,1321,1321,1321,189
|
|
20240426,112300,408759166,1321,1321,1321,1321,500
|
|
20240426,112200,408098666,1321,1321,1321,1321,0
|
|
20240426,112100,408098666,1321,1320,1321,1320,1124
|
|
20240426,112000,406613882,1320,1320,1320,1320,296
|
|
20240426,111900,406223162,1320,1319,1320,1319,1300
|
|
20240426,111800,404507283,1313,1319,1319,1313,735
|
|
20240426,111700,403540993,1319,1319,1319,1319,261
|
|
20240426,111600,403196734,1318,1317,1318,1317,2086
|
|
20240426,111500,400448471,1316,1316,1316,1316,0
|
|
20240426,111400,400448471,1316,1313,1316,1313,1458
|
|
20240426,111300,398533058,1315,1315,1315,1315,0
|
|
20240426,111200,398533058,1315,1315,1316,1315,204
|
|
20240426,111100,398264666,1313,1311,1315,1310,1051
|
|
20240426,111000,396887741,1315,1315,1315,1315,0
|
|
20240426,110900,396887741,1315,1315,1315,1315,0
|
|
20240426,110800,396887741,1315,1315,1315,1315,10
|
|
20240426,110700,396874591,1315,1315,1315,1315,0
|
|
20240426,110600,396874591,1315,1315,1315,1315,0
|
|
20240426,110500,396874591,1315,1315,1315,1315,9
|
|
20240426,110400,396862756,1315,1315,1315,1315,1
|
|
20240426,110300,396861441,1310,1310,1310,1310,0
|
|
20240426,110200,396861441,1310,1310,1310,1310,3
|
|
20240426,110100,396857511,1315,1315,1315,1315,0
|
|
20240426,110000,396857511,1315,1315,1315,1315,490
|
|
20240426,105900,396213161,1315,1315,1315,1315,1001
|
|
20240426,105800,394896846,1315,1315,1315,1315,2
|
|
20240426,105700,394894216,1315,1315,1315,1315,1001
|
|
20240426,105600,393577901,1315,1315,1315,1315,409
|
|
20240426,105500,393040066,1315,1314,1315,1314,330
|
|
20240426,105400,392606421,1314,1310,1314,1306,5206
|
|
20240426,105300,385800068,1310,1310,1310,1310,0
|
|
20240426,105200,385800068,1310,1312,1312,1310,4000
|
|
20240426,105100,380559468,1319,1319,1319,1319,0
|
|
20240426,105000,380559468,1319,1319,1319,1319,4
|
|
20240426,104900,380554192,1319,1319,1319,1319,0
|
|
20240426,104800,380554192,1319,1319,1319,1319,134
|
|
20240426,104700,380377446,1319,1319,1319,1319,73
|
|
20240426,104600,380281159,1319,1317,1319,1317,10
|
|
20240426,104500,380267975,1311,1319,1319,1311,1529
|
|
20240426,104400,378262256,1320,1320,1320,1320,0
|
|
20240426,104300,378262256,1320,1319,1320,1319,2080
|
|
20240426,104200,375518436,1320,1319,1320,1319,1600
|
|
20240426,104100,373406732,1310,1310,1310,1310,0
|
|
20240426,104000,373406732,1310,1310,1310,1310,0
|
|
20240426,103900,373406732,1310,1310,1310,1310,260
|
|
20240426,103800,373066132,1310,1315,1315,1310,1994
|
|
20240426,103700,370453626,1319,1319,1319,1319,0
|
|
20240426,103600,370453626,1319,1319,1319,1319,2000
|
|
20240426,103500,367815626,1315,1319,1319,1315,1141
|
|
20240426,103400,366314647,1320,1313,1320,1313,421
|
|
20240426,103300,365761255,1309,1305,1309,1305,10145
|
|
20240426,103200,352521450,1306,1306,1306,1305,4000
|
|
20240426,103100,347299450,1307,1309,1309,1306,1350
|
|
20240426,103000,345533933,1313,1309,1313,1309,1385
|
|
20240426,102900,343720368,1314,1310,1314,1310,1004
|
|
20240426,102800,342405112,1309,1309,1309,1309,101
|
|
20240426,102700,342272903,1309,1310,1310,1309,4296
|
|
20240426,102600,336647399,1311,1320,1320,1311,2635
|
|
20240426,102500,333191468,1320,1320,1320,1320,0
|
|
20240426,102400,333191468,1320,1312,1320,1312,21
|
|
20240426,102300,333163756,1312,1313,1313,1312,610
|
|
20240426,102200,332362871,1316,1316,1322,1316,1001
|
|
20240426,102100,331045549,1316,1315,1316,1310,11784
|
|
20240426,102000,315547739,1316,1317,1317,1316,1114
|
|
20240426,101900,314080684,1317,1316,1317,1316,1210
|
|
20240426,101800,312488124,1316,1316,1316,1316,14
|
|
20240426,101700,312469700,1315,1316,1316,1315,1200
|
|
20240426,101600,310891500,1315,1315,1315,1315,1200
|
|
20240426,101500,309313500,1315,1315,1316,1315,6151
|
|
20240426,101400,301223935,1315,1315,1315,1315,396
|
|
20240426,101300,300703195,1315,1321,1321,1309,20116
|
|
20240426,101200,274295068,1321,1322,1322,1321,756
|
|
20240426,101100,273295892,1325,1325,1325,1325,200
|
|
20240426,101000,273030892,1325,1319,1326,1319,2599
|
|
20240426,100900,269592646,1320,1327,1327,1320,3564
|
|
20240426,100800,264875565,1327,1327,1327,1323,1350
|
|
20240426,100700,263086615,1327,1329,1330,1327,4109
|
|
20240426,100600,257625968,1327,1329,1329,1327,4161
|
|
20240426,100500,252096665,1328,1329,1329,1328,4100
|
|
20240426,100400,246648265,1329,1329,1329,1329,2509
|
|
20240426,100300,243313804,1321,1329,1329,1321,1046
|
|
20240426,100200,241931958,1329,1329,1329,1329,3512
|
|
20240426,100100,237264510,1329,1329,1329,1329,2501
|
|
20240426,100000,233940681,1329,1329,1329,1329,3110
|
|
20240426,095900,229807491,1329,1328,1329,1328,5128
|
|
20240426,095800,222996683,1328,1328,1328,1316,2380
|
|
20240426,095700,219846846,1328,1321,1328,1321,2050
|
|
20240426,095600,217129959,1319,1328,1328,1319,9935
|
|
20240426,095500,204015204,1323,1324,1324,1323,1289
|
|
20240426,095400,202309580,1325,1324,1330,1324,1276
|
|
20240426,095300,200614171,1325,1333,1333,1325,23301
|
|
20240426,095200,169653922,1333,1333,1333,1333,0
|
|
20240426,095100,169653922,1333,1331,1333,1331,1009
|
|
20240426,095000,168310941,1333,1333,1333,1333,1201
|
|
20240426,094900,166710008,1332,1333,1333,1332,3904
|
|
20240426,094800,161508130,1337,1334,1337,1334,2030
|
|
20240426,094700,158794110,1337,1333,1337,1333,501
|
|
20240426,094600,158126273,1337,1333,1337,1333,118
|
|
20240426,094500,157968975,1337,1334,1337,1334,909
|
|
20240426,094400,156755751,1337,1338,1338,1334,5475
|
|
20240426,094300,149451923,1338,1338,1338,1338,34
|
|
20240426,094200,149406431,1338,1338,1338,1335,9930
|
|
20240426,094100,136125651,1338,1338,1338,1338,606
|
|
20240426,094000,135314823,1338,1334,1338,1334,1686
|
|
20240426,093900,133065603,1333,1338,1338,1333,1797
|
|
20240426,093800,130666598,1338,1338,1338,1334,2113
|
|
20240426,093700,127847488,1335,1337,1338,1335,3649
|
|
20240426,093600,122972757,1338,1338,1338,1338,1906
|
|
20240426,093500,120422529,1344,1339,1344,1338,1079
|
|
20240426,093400,118978636,1339,1341,1344,1339,2820
|
|
20240426,093300,115200739,1341,1343,1344,1341,245
|
|
20240426,093200,114872083,1344,1344,1344,1344,0
|
|
20240426,093100,114872083,1344,1344,1344,1344,438
|
|
20240426,093000,114283411,1344,1350,1350,1340,9063
|
|
20240426,092900,102119632,1344,1350,1350,1344,1003
|
|
20240426,092800,100771498,1344,1344,1344,1344,0
|
|
20240426,092700,100771498,1344,1345,1350,1344,691
|
|
20240426,092600,99842284,1350,1349,1350,1346,8636
|
|
20240426,092500,88210560,1350,1355,1355,1350,6284
|
|
20240426,092400,79727155,1355,1355,1355,1355,4
|
|
20240426,092300,79721735,1350,1352,1352,1350,6518
|
|
20240426,092200,70915969,1353,1355,1355,1353,1902
|
|
20240426,092100,68342159,1354,1355,1355,1354,771
|
|
20240426,092000,67298140,1355,1365,1365,1355,5000
|
|
20240426,091900,60513140,1367,1367,1367,1367,0
|
|
20240426,091800,60513140,1367,1367,1367,1367,2503
|
|
20240426,091700,57091539,1355,1355,1355,1355,0
|
|
20240426,091600,57091539,1355,1355,1367,1355,721
|
|
20240426,091500,56114572,1370,1370,1370,1370,0
|
|
20240426,091400,56114572,1370,1370,1370,1370,0
|
|
20240426,091300,56114572,1370,1369,1370,1369,5001
|
|
20240426,091200,49268202,1369,1369,1369,1369,1
|
|
20240426,091100,49266833,1367,1367,1367,1367,14
|
|
20240426,091000,49247695,1369,1363,1369,1363,709
|
|
20240426,090900,48280582,1350,1363,1364,1350,2903
|
|
20240426,090800,44335960,1363,1363,1363,1363,6
|
|
20240426,090700,44327782,1363,1362,1363,1362,31
|
|
20240426,090600,44285554,1362,1351,1362,1350,15011
|
|
20240426,090500,24020546,1351,1351,1351,1351,0
|
|
20240426,090400,24020546,1351,1367,1368,1350,10592
|
|
20240426,090300,9586252,1368,1368,1368,1368,14
|
|
20240426,090200,9567100,1368,1368,1368,1368,0
|
|
20240426,090100,9567100,1368,1368,1368,1368,5753
|
|
20240426,090000,1696996,1370,1375,1375,1359,1247
|