597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185400,115314690,1228,1228,1228,1228,281
|
|
20240405,185300,115314690,1228,1228,1228,1228,0
|
|
20240405,185200,115314690,1228,1228,1228,1228,0
|
|
20240405,185100,115314690,1228,1228,1228,1228,0
|
|
20240405,185000,115314690,1228,1228,1228,1228,0
|
|
20240405,184900,115314690,1228,1228,1228,1228,0
|
|
20240405,184800,115314690,1228,1228,1228,1228,0
|
|
20240405,184700,115314690,1228,1228,1228,1228,0
|
|
20240405,184600,115314690,1228,1228,1228,1228,0
|
|
20240405,184500,115314690,1228,1228,1228,1228,0
|
|
20240405,184400,115314690,1228,1228,1228,1228,0
|
|
20240405,184300,115314690,1228,1228,1228,1228,0
|
|
20240405,184200,115314690,1228,1228,1228,1228,0
|
|
20240405,184100,115314690,1228,1228,1228,1228,0
|
|
20240405,184000,115314690,1228,1228,1228,1228,0
|
|
20240405,183900,115314690,1228,1228,1228,1228,0
|
|
20240405,183800,115314690,1228,1228,1228,1228,0
|
|
20240405,183700,115314690,1228,1228,1228,1228,0
|
|
20240405,183600,115314690,1228,1228,1228,1228,0
|
|
20240405,183500,115314690,1228,1228,1228,1228,0
|
|
20240405,183400,115314690,1228,1228,1228,1228,0
|
|
20240405,183300,115314690,1228,1228,1228,1228,0
|
|
20240405,183200,115314690,1228,1228,1228,1228,0
|
|
20240405,183100,115314690,1228,1228,1228,1228,0
|
|
20240405,183000,115314690,1228,1228,1228,1228,0
|
|
20240405,182900,115314690,1228,1228,1228,1228,0
|
|
20240405,182800,115314690,1228,1228,1228,1228,0
|
|
20240405,182700,115314690,1228,1228,1228,1228,0
|
|
20240405,182600,115314690,1228,1228,1228,1228,0
|
|
20240405,182500,115314690,1228,1228,1228,1228,0
|
|
20240405,182400,115314690,1228,1228,1228,1228,281
|
|
20240405,182300,115314690,1228,1228,1228,1228,0
|
|
20240405,182200,115314690,1228,1228,1228,1228,0
|
|
20240405,182100,115314690,1228,1228,1228,1228,0
|
|
20240405,182000,115314690,1228,1228,1228,1228,0
|
|
20240405,181900,115314690,1228,1228,1228,1228,0
|
|
20240405,181800,115314690,1228,1228,1228,1228,0
|
|
20240405,181700,115314690,1228,1228,1228,1228,0
|
|
20240405,181600,115314690,1228,1228,1228,1228,0
|
|
20240405,181500,115314690,1228,1228,1228,1228,0
|
|
20240405,181400,115314690,1228,1228,1228,1228,0
|
|
20240405,181300,115314690,1228,1228,1228,1228,0
|
|
20240405,181200,115314690,1228,1228,1228,1228,0
|
|
20240405,181100,115314690,1228,1228,1228,1228,0
|
|
20240405,181000,115314690,1228,1228,1228,1228,0
|
|
20240405,180900,115314690,1228,1228,1228,1228,0
|
|
20240405,180800,115314690,1228,1228,1228,1228,0
|
|
20240405,180700,115314690,1228,1228,1228,1228,0
|
|
20240405,180600,115314690,1228,1228,1228,1228,0
|
|
20240405,180500,115314690,1228,1228,1228,1228,0
|
|
20240405,180400,115314690,1228,1228,1228,1228,0
|
|
20240405,180300,115314690,1228,1228,1228,1228,0
|
|
20240405,180200,115314690,1228,1228,1228,1228,0
|
|
20240405,180100,115314690,1228,1228,1228,1228,0
|
|
20240405,180000,115314690,1228,1228,1228,1228,0
|
|
20240405,175900,115314690,1228,1228,1228,1228,0
|
|
20240405,175800,115314690,1228,1228,1228,1228,0
|
|
20240405,175700,115314690,1228,1228,1228,1228,0
|
|
20240405,175600,115314690,1228,1228,1228,1228,0
|
|
20240405,175500,115314690,1228,1228,1228,1228,0
|
|
20240405,175400,115314690,1228,1228,1228,1228,281
|
|
20240405,175300,115314690,1228,1228,1228,1228,0
|
|
20240405,175200,115314690,1228,1228,1228,1228,0
|
|
20240405,175100,115314690,1228,1228,1228,1228,0
|
|
20240405,175000,115314690,1228,1228,1228,1228,0
|
|
20240405,174900,115314690,1228,1228,1228,1228,0
|
|
20240405,174800,115314690,1228,1228,1228,1228,0
|
|
20240405,174700,115314690,1228,1228,1228,1228,0
|
|
20240405,174600,115314690,1228,1228,1228,1228,0
|
|
20240405,174500,115314690,1228,1228,1228,1228,0
|
|
20240405,174400,115314690,1228,1228,1228,1228,0
|
|
20240405,174300,115314690,1228,1228,1228,1228,0
|
|
20240405,174200,115314690,1228,1228,1228,1228,0
|
|
20240405,174100,115314690,1228,1228,1228,1228,0
|
|
20240405,174000,115314690,1228,1228,1228,1228,0
|
|
20240405,173900,115314690,1228,1228,1228,1228,0
|
|
20240405,173800,115314690,1228,1228,1228,1228,0
|
|
20240405,173700,115314690,1228,1228,1228,1228,0
|
|
20240405,173600,115314690,1228,1228,1228,1228,0
|
|
20240405,173500,115314690,1228,1228,1228,1228,0
|
|
20240405,173400,115314690,1228,1228,1228,1228,0
|
|
20240405,173300,115314690,1228,1228,1228,1228,0
|
|
20240405,173200,115314690,1228,1228,1228,1228,0
|
|
20240405,173100,115314690,1228,1228,1228,1228,0
|
|
20240405,173000,115314690,1228,1228,1228,1228,0
|
|
20240405,172900,115314690,1228,1228,1228,1228,0
|
|
20240405,172800,115314690,1228,1228,1228,1228,0
|
|
20240405,172700,115314690,1228,1228,1228,1228,0
|
|
20240405,172600,115314690,1228,1228,1228,1228,0
|
|
20240405,172500,115314690,1228,1228,1228,1228,0
|
|
20240405,172400,115314690,1228,1228,1228,1228,281
|
|
20240405,172300,115314690,1228,1228,1228,1228,0
|
|
20240405,172200,115314690,1228,1228,1228,1228,0
|
|
20240405,172100,115314690,1228,1228,1228,1228,0
|
|
20240405,172000,115314690,1228,1228,1228,1228,0
|
|
20240405,171900,115314690,1228,1228,1228,1228,0
|
|
20240405,171800,115314690,1228,1228,1228,1228,0
|
|
20240405,171700,115314690,1228,1228,1228,1228,0
|
|
20240405,171600,115314690,1228,1228,1228,1228,0
|
|
20240405,171500,115314690,1228,1228,1228,1228,0
|
|
20240405,171400,115314690,1228,1228,1228,1228,0
|
|
20240405,171300,115314690,1228,1228,1228,1228,0
|
|
20240405,171200,115314690,1228,1228,1228,1228,0
|
|
20240405,171100,115314690,1228,1228,1228,1228,0
|
|
20240405,171000,115314690,1228,1228,1228,1228,0
|
|
20240405,170900,115314690,1228,1228,1228,1228,0
|
|
20240405,170800,115314690,1228,1228,1228,1228,0
|
|
20240405,170700,115314690,1228,1228,1228,1228,0
|
|
20240405,170600,115314690,1228,1228,1228,1228,0
|
|
20240405,170500,115314690,1228,1228,1228,1228,0
|
|
20240405,170400,115314690,1228,1228,1228,1228,0
|
|
20240405,170300,115314690,1228,1228,1228,1228,0
|
|
20240405,170200,115314690,1228,1228,1228,1228,0
|
|
20240405,170100,115314690,1228,1228,1228,1228,0
|
|
20240405,170000,115314690,1228,1228,1228,1228,0
|
|
20240405,165900,115314690,1228,1228,1228,1228,0
|
|
20240405,165800,115314690,1228,1228,1228,1228,0
|
|
20240405,165700,115314690,1228,1228,1228,1228,0
|
|
20240405,165600,115314690,1228,1228,1228,1228,0
|
|
20240405,165500,115314690,1228,1228,1228,1228,0
|
|
20240405,165400,115314690,1228,1228,1228,1228,281
|
|
20240405,165300,115314690,1228,1228,1228,1228,0
|
|
20240405,165200,115314690,1228,1228,1228,1228,0
|
|
20240405,165100,115314690,1228,1228,1228,1228,0
|
|
20240405,165000,115314690,1228,1228,1228,1228,0
|
|
20240405,164900,115314690,1228,1228,1228,1228,0
|
|
20240405,164800,115314690,1228,1228,1228,1228,0
|
|
20240405,164700,115314690,1228,1228,1228,1228,0
|
|
20240405,164600,115314690,1228,1228,1228,1228,0
|
|
20240405,164500,115314690,1228,1228,1228,1228,0
|
|
20240405,164400,115314690,1228,1228,1228,1228,0
|
|
20240405,164300,115314690,1228,1228,1228,1228,0
|
|
20240405,164200,115314690,1228,1228,1228,1228,0
|
|
20240405,164100,115314690,1228,1228,1228,1228,0
|
|
20240405,164000,115314690,1228,1228,1228,1228,0
|
|
20240405,163900,115314690,1228,1228,1228,1228,0
|
|
20240405,163800,115314690,1228,1228,1228,1228,0
|
|
20240405,163700,115314690,1228,1228,1228,1228,0
|
|
20240405,163600,115314690,1228,1228,1228,1228,0
|
|
20240405,163500,115314690,1228,1228,1228,1228,0
|
|
20240405,163400,115314690,1228,1228,1228,1228,0
|
|
20240405,163300,115314690,1228,1228,1228,1228,0
|
|
20240405,163200,115314690,1228,1228,1228,1228,0
|
|
20240405,163100,115314690,1228,1228,1228,1228,0
|
|
20240405,163000,115314690,1228,1228,1228,1228,0
|
|
20240405,162900,115314690,1228,1228,1228,1228,0
|
|
20240405,162800,115314690,1228,1228,1228,1228,0
|
|
20240405,162700,115314690,1228,1228,1228,1228,0
|
|
20240405,162600,115314690,1228,1228,1228,1228,0
|
|
20240405,162500,115314690,1228,1228,1228,1228,0
|
|
20240405,162400,115314690,1228,1228,1228,1228,281
|
|
20240405,162300,115314690,1228,1228,1228,1228,0
|
|
20240405,162200,115314690,1228,1228,1228,1228,0
|
|
20240405,162100,115314690,1228,1228,1228,1228,0
|
|
20240405,162000,115314690,1228,1228,1228,1228,0
|
|
20240405,161900,115314690,1228,1228,1228,1228,0
|
|
20240405,161800,115314690,1228,1228,1228,1228,0
|
|
20240405,161700,115314690,1228,1228,1228,1228,0
|
|
20240405,161600,115314690,1228,1228,1228,1228,0
|
|
20240405,161500,115314690,1228,1228,1228,1228,0
|
|
20240405,161400,115314690,1228,1228,1228,1228,0
|
|
20240405,161300,115314690,1228,1228,1228,1228,0
|
|
20240405,161200,115314690,1228,1228,1228,1228,0
|
|
20240405,161100,115314690,1228,1228,1228,1228,0
|
|
20240405,161000,115314690,1228,1228,1228,1228,0
|
|
20240405,160900,115314690,1228,1228,1228,1228,0
|
|
20240405,160800,115314690,1228,1228,1228,1228,0
|
|
20240405,160700,115314690,1228,1228,1228,1228,0
|
|
20240405,160600,115314690,1228,1228,1228,1228,0
|
|
20240405,160500,115314690,1228,1228,1228,1228,0
|
|
20240405,160400,115314690,1228,1228,1228,1228,0
|
|
20240405,160300,115314690,1228,1228,1228,1228,0
|
|
20240405,160200,115314690,1228,1228,1228,1228,0
|
|
20240405,160100,115314690,1228,1228,1228,1228,0
|
|
20240405,160000,115314690,1228,1228,1228,1228,0
|
|
20240405,155900,115314690,1228,1228,1228,1228,0
|
|
20240405,155800,115314690,1228,1228,1228,1228,0
|
|
20240405,155700,115314690,1228,1228,1228,1228,0
|
|
20240405,155600,115314690,1228,1228,1228,1228,0
|
|
20240405,155500,115314690,1228,1228,1228,1228,0
|
|
20240405,155400,115314690,1228,1228,1228,1228,281
|
|
20240405,155300,115314690,1228,1228,1228,1228,0
|
|
20240405,155200,115314690,1228,1228,1228,1228,0
|
|
20240405,155100,115314690,1228,1228,1228,1228,0
|
|
20240405,155000,115314690,1228,1228,1228,1228,0
|
|
20240405,154900,115314690,1228,1228,1228,1228,0
|
|
20240405,154800,115314690,1228,1228,1228,1228,0
|
|
20240405,154700,115314690,1228,1228,1228,1228,0
|
|
20240405,154600,115314690,1228,1228,1228,1228,0
|
|
20240405,154500,115314690,1228,1228,1228,1228,0
|
|
20240405,154400,115314690,1228,1228,1228,1228,0
|
|
20240405,154300,115314690,1228,1228,1228,1228,0
|
|
20240405,154200,115314690,1228,1228,1228,1228,0
|
|
20240405,154100,115314690,1228,1228,1228,1228,0
|
|
20240405,154000,115314690,1228,1228,1228,1228,0
|
|
20240405,153900,115314690,1228,1228,1228,1228,0
|
|
20240405,153800,115314690,1228,1228,1228,1228,0
|
|
20240405,153700,115314690,1228,1228,1228,1228,0
|
|
20240405,153600,115314690,1228,1228,1228,1228,0
|
|
20240405,153500,115314690,1228,1228,1228,1228,0
|
|
20240405,153400,115314690,1228,1228,1228,1228,0
|
|
20240405,153300,115314690,1228,1228,1228,1228,0
|
|
20240405,153200,115314690,1228,1228,1228,1228,0
|
|
20240405,153100,115314690,1228,1228,1228,1228,0
|
|
20240405,153000,115314690,1228,1228,1228,1228,281
|
|
20240405,152900,114969622,1227,1227,1227,1227,0
|
|
20240405,152800,114969622,1227,1227,1227,1227,0
|
|
20240405,152700,114969622,1227,1227,1227,1227,0
|
|
20240405,152600,114969622,1227,1227,1227,1227,0
|
|
20240405,152500,114969622,1227,1227,1227,1227,0
|
|
20240405,152400,114969622,1227,1227,1227,1227,0
|
|
20240405,152300,114969622,1227,1227,1227,1227,0
|
|
20240405,152200,114969622,1227,1227,1227,1227,0
|
|
20240405,152100,114969622,1227,1227,1227,1227,0
|
|
20240405,152000,114969622,1227,1227,1227,1227,0
|
|
20240405,151900,114969622,1227,1227,1227,1227,208
|
|
20240405,151800,114714406,1227,1227,1227,1227,320
|
|
20240405,151700,114321766,1227,1227,1227,1227,1
|
|
20240405,151600,114320539,1227,1227,1227,1227,200
|
|
20240405,151500,114075139,1227,1227,1227,1227,0
|
|
20240405,151400,114075139,1227,1227,1227,1227,271
|
|
20240405,151300,113742622,1230,1230,1230,1230,0
|
|
20240405,151200,113742622,1230,1230,1230,1230,587
|
|
20240405,151100,113020612,1221,1229,1229,1221,880
|
|
20240405,151000,111944343,1230,1230,1230,1230,2
|
|
20240405,150900,111941883,1228,1228,1228,1228,0
|
|
20240405,150800,111941883,1228,1228,1228,1228,74
|
|
20240405,150700,111851011,1228,1228,1228,1228,592
|
|
20240405,150600,111124035,1228,1228,1228,1228,2000
|
|
20240405,150500,108668035,1228,1228,1228,1228,0
|
|
20240405,150400,108668035,1228,1228,1228,1228,400
|
|
20240405,150300,108176835,1228,1228,1228,1228,2
|
|
20240405,150200,108174379,1221,1221,1221,1221,0
|
|
20240405,150100,108174379,1221,1223,1223,1221,196
|
|
20240405,150000,107935056,1228,1228,1228,1228,2
|
|
20240405,145900,107932600,1228,1228,1228,1228,3
|
|
20240405,145800,107928916,1228,1228,1228,1228,48
|
|
20240405,145700,107869972,1228,1224,1228,1222,1152
|
|
20240405,145600,106461310,1228,1228,1228,1228,613
|
|
20240405,145500,105708546,1221,1222,1222,1221,2939
|
|
20240405,145400,102120019,1221,1224,1224,1221,4000
|
|
20240405,145300,97231918,1224,1225,1225,1224,3322
|
|
20240405,145200,93164857,1228,1227,1228,1225,6246
|
|
20240405,145100,85508892,1228,1228,1228,1228,0
|
|
20240405,145000,85508892,1228,1228,1228,1228,0
|
|
20240405,144900,85508892,1228,1228,1228,1228,1
|
|
20240405,144800,85507664,1227,1227,1227,1227,1000
|
|
20240405,144700,84280664,1227,1227,1228,1227,1709
|
|
20240405,144600,82183719,1227,1227,1227,1227,288
|
|
20240405,144500,81830343,1228,1228,1228,1228,319
|
|
20240405,144400,81438611,1228,1228,1228,1228,0
|
|
20240405,144300,81438611,1228,1228,1228,1228,0
|
|
20240405,144200,81438611,1228,1228,1228,1228,0
|
|
20240405,144100,81438611,1228,1228,1228,1228,0
|
|
20240405,144000,81438611,1228,1228,1228,1228,0
|
|
20240405,143900,81438611,1228,1228,1228,1228,88
|
|
20240405,143800,81330547,1228,1228,1228,1228,1
|
|
20240405,143700,81329319,1228,1227,1228,1227,330
|
|
20240405,143600,80924405,1228,1228,1228,1228,5
|
|
20240405,143500,80918265,1227,1227,1227,1227,0
|
|
20240405,143400,80918265,1227,1227,1227,1227,50
|
|
20240405,143300,80856915,1227,1228,1228,1227,2971
|
|
20240405,143200,77211422,1229,1229,1229,1229,0
|
|
20240405,143100,77211422,1229,1228,1229,1228,22
|
|
20240405,143000,77184401,1229,1229,1229,1229,0
|
|
20240405,142900,77184401,1229,1229,1229,1229,0
|
|
20240405,142800,77184401,1229,1229,1229,1229,0
|
|
20240405,142700,77184401,1229,1229,1229,1229,60
|
|
20240405,142600,77110661,1229,1229,1229,1229,0
|
|
20240405,142500,77110661,1229,1229,1229,1229,0
|
|
20240405,142400,77110661,1229,1229,1229,1229,0
|
|
20240405,142300,77110661,1229,1229,1229,1229,40
|
|
20240405,142200,77061501,1229,1229,1229,1229,47
|
|
20240405,142100,77003738,1229,1229,1229,1229,0
|
|
20240405,142000,77003738,1229,1229,1229,1229,0
|
|
20240405,141900,77003738,1229,1229,1229,1229,1
|
|
20240405,141800,77002509,1229,1229,1229,1229,0
|
|
20240405,141700,77002509,1229,1229,1229,1228,119
|
|
20240405,141600,76856356,1229,1229,1229,1229,0
|
|
20240405,141500,76856356,1229,1229,1229,1229,10
|
|
20240405,141400,76844066,1230,1230,1230,1230,0
|
|
20240405,141300,76844066,1230,1230,1230,1230,11
|
|
20240405,141200,76830536,1228,1228,1228,1228,0
|
|
20240405,141100,76830536,1228,1228,1228,1228,0
|
|
20240405,141000,76830536,1228,1228,1228,1228,0
|
|
20240405,140900,76830536,1228,1228,1228,1228,14
|
|
20240405,140800,76813344,1229,1229,1229,1229,0
|
|
20240405,140700,76813344,1229,1230,1230,1229,3
|
|
20240405,140600,76809656,1230,1230,1230,1230,0
|
|
20240405,140500,76809656,1230,1230,1230,1230,0
|
|
20240405,140400,76809656,1230,1230,1230,1230,0
|
|
20240405,140300,76809656,1230,1230,1230,1230,1
|
|
20240405,140200,76808426,1230,1230,1230,1230,0
|
|
20240405,140100,76808426,1230,1230,1230,1230,0
|
|
20240405,140000,76808426,1230,1230,1230,1230,10
|
|
20240405,135900,76796126,1230,1230,1230,1230,0
|
|
20240405,135800,76796126,1230,1230,1230,1230,0
|
|
20240405,135700,76796126,1230,1230,1230,1230,0
|
|
20240405,135600,76796126,1230,1230,1230,1230,0
|
|
20240405,135500,76796126,1230,1230,1230,1230,1
|
|
20240405,135400,76794896,1227,1227,1227,1227,0
|
|
20240405,135300,76794896,1227,1227,1227,1227,0
|
|
20240405,135200,76794896,1227,1227,1227,1227,0
|
|
20240405,135100,76794896,1227,1228,1228,1227,390
|
|
20240405,135000,76316218,1230,1230,1230,1230,0
|
|
20240405,134900,76316218,1230,1230,1230,1230,0
|
|
20240405,134800,76316218,1230,1230,1230,1230,0
|
|
20240405,134700,76316218,1230,1230,1230,1230,0
|
|
20240405,134600,76316218,1230,1230,1230,1230,0
|
|
20240405,134500,76316218,1230,1230,1230,1230,0
|
|
20240405,134400,76316218,1230,1230,1230,1230,0
|
|
20240405,134300,76316218,1230,1230,1230,1230,0
|
|
20240405,134200,76316218,1230,1230,1230,1230,0
|
|
20240405,134100,76316218,1230,1230,1230,1230,0
|
|
20240405,134000,76316218,1230,1230,1230,1230,0
|
|
20240405,133900,76316218,1230,1230,1230,1230,0
|
|
20240405,133800,76316218,1230,1230,1230,1230,0
|
|
20240405,133700,76316218,1230,1230,1230,1230,1100
|
|
20240405,133600,74963218,1227,1227,1227,1227,0
|
|
20240405,133500,74963218,1227,1227,1227,1227,0
|
|
20240405,133400,74963218,1227,1227,1227,1227,0
|
|
20240405,133300,74963218,1227,1227,1227,1227,0
|
|
20240405,133200,74963218,1227,1227,1227,1227,0
|
|
20240405,133100,74963218,1227,1227,1227,1227,828
|
|
20240405,133000,73947262,1229,1229,1229,1229,0
|
|
20240405,132900,73947262,1229,1229,1229,1229,0
|
|
20240405,132800,73947262,1229,1229,1229,1229,0
|
|
20240405,132700,73947262,1229,1229,1229,1229,12
|
|
20240405,132600,73932514,1230,1230,1230,1230,0
|
|
20240405,132500,73932514,1230,1230,1230,1230,406
|
|
20240405,132400,73433134,1230,1231,1231,1230,424
|
|
20240405,132300,72911540,1230,1230,1230,1230,0
|
|
20240405,132200,72911540,1230,1230,1230,1230,0
|
|
20240405,132100,72911540,1230,1230,1230,1230,0
|
|
20240405,132000,72911540,1230,1230,1230,1230,0
|
|
20240405,131900,72911540,1230,1230,1230,1230,0
|
|
20240405,131800,72911540,1230,1230,1230,1230,0
|
|
20240405,131700,72911540,1230,1229,1230,1229,2167
|
|
20240405,131600,70246137,1227,1227,1227,1227,0
|
|
20240405,131500,70246137,1227,1227,1227,1227,60
|
|
20240405,131400,70172517,1230,1230,1230,1230,2
|
|
20240405,131300,70170057,1230,1230,1230,1230,0
|
|
20240405,131200,70170057,1230,1230,1230,1230,0
|
|
20240405,131100,70170057,1230,1230,1230,1230,2
|
|
20240405,131000,70167597,1230,1230,1230,1230,0
|
|
20240405,130900,70167597,1230,1230,1230,1230,0
|
|
20240405,130800,70167597,1230,1230,1230,1230,1
|
|
20240405,130700,70166367,1230,1230,1230,1230,0
|
|
20240405,130600,70166367,1230,1230,1230,1230,0
|
|
20240405,130500,70166367,1230,1230,1230,1230,0
|
|
20240405,130400,70166367,1230,1230,1230,1230,0
|
|
20240405,130300,70166367,1230,1230,1230,1230,4
|
|
20240405,130200,70161447,1230,1230,1230,1230,0
|
|
20240405,130100,70161447,1230,1230,1230,1230,0
|
|
20240405,130000,70161447,1230,1230,1230,1230,0
|
|
20240405,125900,70161447,1230,1230,1230,1230,0
|
|
20240405,125800,70161447,1230,1230,1230,1230,0
|
|
20240405,125700,70161447,1230,1230,1230,1230,1
|
|
20240405,125600,70160217,1226,1230,1230,1226,2581
|
|
20240405,125500,66991911,1230,1230,1230,1230,0
|
|
20240405,125400,66991911,1230,1230,1230,1230,1
|
|
20240405,125300,66990681,1230,1230,1230,1230,0
|
|
20240405,125200,66990681,1230,1230,1230,1230,0
|
|
20240405,125100,66990681,1230,1230,1230,1230,0
|
|
20240405,125000,66990681,1230,1230,1230,1230,0
|
|
20240405,124900,66990681,1230,1230,1230,1230,0
|
|
20240405,124800,66990681,1230,1230,1230,1230,0
|
|
20240405,124700,66990681,1230,1230,1230,1230,0
|
|
20240405,124600,66990681,1230,1230,1230,1230,1
|
|
20240405,124500,66989451,1230,1230,1230,1230,0
|
|
20240405,124400,66989451,1230,1230,1230,1230,0
|
|
20240405,124300,66989451,1230,1230,1230,1230,3
|
|
20240405,124200,66985761,1230,1230,1230,1230,18
|
|
20240405,124100,66963621,1230,1225,1230,1225,44
|
|
20240405,124000,66909651,1230,1230,1230,1230,2
|
|
20240405,123900,66907191,1230,1230,1230,1230,1000
|
|
20240405,123800,65677191,1225,1225,1225,1225,0
|
|
20240405,123700,65677191,1225,1225,1225,1225,0
|
|
20240405,123600,65677191,1225,1225,1225,1225,20
|
|
20240405,123500,65652691,1225,1226,1226,1225,722
|
|
20240405,123400,64768238,1226,1226,1226,1226,0
|
|
20240405,123300,64768238,1226,1226,1226,1226,10
|
|
20240405,123200,64755978,1230,1230,1230,1230,1
|
|
20240405,123100,64754748,1229,1229,1229,1229,0
|
|
20240405,123000,64754748,1229,1228,1229,1228,6
|
|
20240405,122900,64747377,1229,1229,1229,1229,0
|
|
20240405,122800,64747377,1229,1229,1229,1229,6
|
|
20240405,122700,64740003,1229,1229,1229,1229,0
|
|
20240405,122600,64740003,1229,1229,1229,1229,1
|
|
20240405,122500,64738774,1225,1225,1225,1225,0
|
|
20240405,122400,64738774,1225,1225,1225,1225,343
|
|
20240405,122300,64318599,1225,1225,1225,1225,0
|
|
20240405,122200,64318599,1225,1225,1225,1225,0
|
|
20240405,122100,64318599,1225,1225,1225,1225,0
|
|
20240405,122000,64318599,1225,1225,1225,1225,2
|
|
20240405,121900,64316149,1225,1225,1225,1225,0
|
|
20240405,121800,64316149,1225,1225,1225,1225,100
|
|
20240405,121700,64193649,1225,1226,1226,1225,55
|
|
20240405,121600,64126264,1225,1225,1225,1225,0
|
|
20240405,121500,64126264,1225,1225,1225,1225,423
|
|
20240405,121400,63608089,1225,1228,1228,1225,1975
|
|
20240405,121300,61186231,1227,1227,1227,1227,0
|
|
20240405,121200,61186231,1227,1227,1227,1227,0
|
|
20240405,121100,61186231,1227,1227,1227,1227,0
|
|
20240405,121000,61186231,1227,1229,1229,1227,322
|
|
20240405,120900,60791131,1227,1228,1228,1227,261
|
|
20240405,120800,60470882,1229,1229,1229,1229,3
|
|
20240405,120700,60467195,1230,1230,1230,1230,0
|
|
20240405,120600,60467195,1230,1230,1230,1230,0
|
|
20240405,120500,60467195,1230,1230,1230,1230,0
|
|
20240405,120400,60467195,1230,1230,1230,1230,0
|
|
20240405,120300,60467195,1230,1230,1230,1230,0
|
|
20240405,120200,60467195,1230,1231,1231,1230,13
|
|
20240405,120100,60451194,1240,1240,1240,1240,0
|
|
20240405,120000,60451194,1240,1240,1240,1240,0
|
|
20240405,115900,60451194,1240,1240,1240,1240,0
|
|
20240405,115800,60451194,1240,1240,1240,1240,0
|
|
20240405,115700,60451194,1240,1240,1240,1240,0
|
|
20240405,115600,60451194,1240,1229,1240,1227,1294
|
|
20240405,115500,58861800,1237,1237,1237,1237,4000
|
|
20240405,115400,53913800,1239,1235,1239,1235,1620
|
|
20240405,115300,51913096,1235,1235,1235,1235,0
|
|
20240405,115200,51913096,1235,1235,1235,1235,0
|
|
20240405,115100,51913096,1235,1235,1235,1235,0
|
|
20240405,115000,51913096,1235,1235,1235,1235,12
|
|
20240405,114900,51898276,1240,1240,1240,1240,0
|
|
20240405,114800,51898276,1240,1229,1240,1229,58
|
|
20240405,114700,51826767,1229,1229,1229,1229,0
|
|
20240405,114600,51826767,1229,1229,1229,1229,0
|
|
20240405,114500,51826767,1229,1229,1229,1229,1
|
|
20240405,114400,51825538,1229,1229,1229,1229,20
|
|
20240405,114300,51800958,1229,1229,1229,1229,507
|
|
20240405,114200,51177855,1229,1231,1231,1229,680
|
|
20240405,114100,50342108,1231,1231,1231,1231,0
|
|
20240405,114000,50342108,1231,1231,1231,1231,13
|
|
20240405,113900,50326105,1233,1233,1233,1233,0
|
|
20240405,113800,50326105,1233,1233,1233,1233,4
|
|
20240405,113700,50321173,1234,1234,1234,1234,0
|
|
20240405,113600,50321173,1234,1234,1234,1234,0
|
|
20240405,113500,50321173,1234,1234,1234,1234,0
|
|
20240405,113400,50321173,1234,1234,1234,1234,0
|
|
20240405,113300,50321173,1234,1234,1234,1234,0
|
|
20240405,113200,50321173,1234,1234,1234,1234,0
|
|
20240405,113100,50321173,1234,1234,1234,1234,10
|
|
20240405,113000,50308833,1234,1234,1234,1234,1
|
|
20240405,112900,50307599,1239,1239,1239,1239,0
|
|
20240405,112800,50307599,1239,1239,1239,1239,0
|
|
20240405,112700,50307599,1239,1239,1239,1239,0
|
|
20240405,112600,50307599,1239,1239,1239,1239,4
|
|
20240405,112500,50302643,1240,1240,1240,1240,0
|
|
20240405,112400,50302643,1240,1240,1240,1240,0
|
|
20240405,112300,50302643,1240,1240,1240,1240,16
|
|
20240405,112200,50282803,1240,1240,1240,1240,0
|
|
20240405,112100,50282803,1240,1240,1240,1240,0
|
|
20240405,112000,50282803,1240,1240,1240,1240,0
|
|
20240405,111900,50282803,1240,1240,1240,1240,0
|
|
20240405,111800,50282803,1240,1240,1240,1240,0
|
|
20240405,111700,50282803,1240,1240,1240,1240,0
|
|
20240405,111600,50282803,1240,1240,1240,1240,1
|
|
20240405,111500,50281563,1231,1231,1231,1231,0
|
|
20240405,111400,50281563,1231,1231,1231,1231,0
|
|
20240405,111300,50281563,1231,1231,1231,1231,0
|
|
20240405,111200,50281563,1231,1231,1231,1231,0
|
|
20240405,111100,50281563,1231,1231,1231,1231,0
|
|
20240405,111000,50281563,1231,1231,1231,1231,0
|
|
20240405,110900,50281563,1231,1231,1231,1231,0
|
|
20240405,110800,50281563,1231,1231,1231,1231,390
|
|
20240405,110700,49801473,1242,1242,1242,1242,0
|
|
20240405,110600,49801473,1242,1242,1242,1242,0
|
|
20240405,110500,49801473,1242,1242,1242,1242,3
|
|
20240405,110400,49797747,1240,1231,1240,1231,11
|
|
20240405,110300,49784176,1229,1229,1229,1229,24
|
|
20240405,110200,49754680,1226,1226,1226,1226,0
|
|
20240405,110100,49754680,1226,1226,1226,1226,0
|
|
20240405,110000,49754680,1226,1226,1226,1226,3088
|
|
20240405,105900,45968792,1226,1226,1226,1226,162
|
|
20240405,105800,45770180,1226,1226,1226,1226,0
|
|
20240405,105700,45770180,1226,1225,1226,1224,3405
|
|
20240405,105600,41602297,1225,1230,1230,1225,7949
|
|
20240405,105500,31839712,1234,1234,1234,1234,0
|
|
20240405,105400,31839712,1234,1234,1234,1234,116
|
|
20240405,105300,31696568,1234,1234,1234,1234,1
|
|
20240405,105200,31695334,1231,1231,1231,1231,89
|
|
20240405,105100,31585775,1231,1231,1231,1231,0
|
|
20240405,105000,31585775,1231,1231,1231,1231,461
|
|
20240405,104900,31018284,1231,1242,1242,1231,255
|
|
20240405,104800,30703618,1244,1244,1244,1244,0
|
|
20240405,104700,30703618,1244,1244,1244,1244,0
|
|
20240405,104600,30703618,1244,1236,1244,1236,500
|
|
20240405,104500,30084678,1232,1232,1232,1232,0
|
|
20240405,104400,30084678,1232,1232,1232,1232,0
|
|
20240405,104300,30084678,1232,1232,1232,1232,5
|
|
20240405,104200,30078518,1232,1234,1234,1232,3250
|
|
20240405,104100,26071965,1235,1235,1235,1235,5
|
|
20240405,104000,26065790,1234,1234,1234,1234,0
|
|
20240405,103900,26065790,1234,1234,1234,1234,0
|
|
20240405,103800,26065790,1234,1234,1234,1234,0
|
|
20240405,103700,26065790,1234,1234,1234,1234,0
|
|
20240405,103600,26065790,1234,1234,1234,1234,0
|
|
20240405,103500,26065790,1234,1237,1237,1234,1218
|
|
20240405,103400,24562562,1244,1244,1244,1244,1
|
|
20240405,103300,24561318,1244,1244,1244,1244,0
|
|
20240405,103200,24561318,1244,1244,1244,1244,0
|
|
20240405,103100,24561318,1244,1244,1244,1244,0
|
|
20240405,103000,24561318,1244,1244,1244,1244,0
|
|
20240405,102900,24561318,1244,1244,1244,1244,0
|
|
20240405,102800,24561318,1244,1244,1244,1244,1
|
|
20240405,102700,24560074,1237,1237,1237,1237,0
|
|
20240405,102600,24560074,1237,1237,1237,1237,200
|
|
20240405,102500,24312674,1244,1244,1244,1244,260
|
|
20240405,102400,23989234,1244,1244,1244,1244,0
|
|
20240405,102300,23989234,1244,1244,1244,1244,0
|
|
20240405,102200,23989234,1244,1244,1244,1244,0
|
|
20240405,102100,23989234,1244,1244,1244,1244,0
|
|
20240405,102000,23989234,1244,1244,1244,1244,0
|
|
20240405,101900,23989234,1244,1244,1244,1244,0
|
|
20240405,101800,23989234,1244,1244,1244,1244,570
|
|
20240405,101700,23280154,1244,1236,1244,1236,9
|
|
20240405,101600,23269022,1237,1238,1238,1237,63
|
|
20240405,101500,23191040,1238,1238,1238,1238,0
|
|
20240405,101400,23191040,1238,1238,1238,1238,3
|
|
20240405,101300,23187326,1240,1240,1240,1240,0
|
|
20240405,101200,23187326,1240,1240,1240,1240,0
|
|
20240405,101100,23187326,1240,1240,1240,1240,129
|
|
20240405,101000,23027366,1240,1241,1241,1240,1871
|
|
20240405,100900,20706681,1241,1243,1243,1241,230
|
|
20240405,100800,20421191,1245,1245,1245,1245,0
|
|
20240405,100700,20421191,1245,1245,1245,1245,0
|
|
20240405,100600,20421191,1245,1245,1245,1245,0
|
|
20240405,100500,20421191,1245,1245,1245,1245,1
|
|
20240405,100400,20419946,1241,1241,1241,1241,12
|
|
20240405,100300,20405054,1241,1241,1241,1241,1
|
|
20240405,100200,20403813,1241,1241,1241,1241,10
|
|
20240405,100100,20391403,1240,1240,1240,1240,212
|
|
20240405,100000,20128523,1240,1240,1240,1240,0
|
|
20240405,095900,20128523,1240,1240,1240,1240,2788
|
|
20240405,095800,16671403,1245,1245,1245,1245,0
|
|
20240405,095700,16671403,1245,1245,1245,1245,0
|
|
20240405,095600,16671403,1245,1245,1245,1245,0
|
|
20240405,095500,16671403,1245,1245,1245,1245,0
|
|
20240405,095400,16671403,1245,1245,1245,1245,0
|
|
20240405,095300,16671403,1245,1245,1245,1245,3
|
|
20240405,095200,16667668,1246,1246,1246,1246,1
|
|
20240405,095100,16666422,1245,1245,1245,1245,120
|
|
20240405,095000,16517022,1245,1245,1245,1245,1
|
|
20240405,094900,16515777,1240,1240,1240,1240,1000
|
|
20240405,094800,15275777,1247,1247,1247,1247,0
|
|
20240405,094700,15275777,1247,1247,1247,1247,0
|
|
20240405,094600,15275777,1247,1247,1247,1247,0
|
|
20240405,094500,15275777,1247,1247,1247,1247,0
|
|
20240405,094400,15275777,1247,1247,1247,1247,0
|
|
20240405,094300,15275777,1247,1247,1247,1247,11
|
|
20240405,094200,15262060,1247,1247,1247,1247,1
|
|
20240405,094100,15260813,1247,1247,1247,1247,0
|
|
20240405,094000,15260813,1247,1247,1247,1247,0
|
|
20240405,093900,15260813,1247,1247,1247,1247,0
|
|
20240405,093800,15260813,1247,1247,1247,1247,6
|
|
20240405,093700,15253331,1247,1247,1247,1247,1
|
|
20240405,093600,15252084,1246,1245,1246,1245,102
|
|
20240405,093500,15124993,1240,1240,1240,1240,98
|
|
20240405,093400,15003473,1234,1234,1234,1234,117
|
|
20240405,093300,14859095,1234,1234,1234,1234,0
|
|
20240405,093200,14859095,1234,1234,1234,1234,0
|
|
20240405,093100,14859095,1234,1234,1234,1234,997
|
|
20240405,093000,13628797,1241,1241,1241,1241,0
|
|
20240405,092900,13628797,1241,1241,1241,1241,0
|
|
20240405,092800,13628797,1241,1241,1241,1241,0
|
|
20240405,092700,13628797,1241,1235,1241,1234,181
|
|
20240405,092600,13405338,1242,1236,1242,1236,2
|
|
20240405,092500,13402860,1244,1244,1244,1244,0
|
|
20240405,092400,13402860,1244,1244,1244,1244,112
|
|
20240405,092300,13263532,1244,1235,1244,1234,24
|
|
20240405,092200,13233896,1244,1234,1244,1233,152
|
|
20240405,092100,13046463,1234,1234,1234,1234,3
|
|
20240405,092000,13042761,1234,1235,1235,1233,2237
|
|
20240405,091900,10280156,1235,1235,1235,1234,839
|
|
20240405,091800,9244001,1235,1235,1235,1235,5
|
|
20240405,091700,9237826,1237,1241,1241,1237,2072
|
|
20240405,091600,6674156,1241,1241,1241,1241,1
|
|
20240405,091500,6672915,1241,1241,1241,1241,0
|
|
20240405,091400,6672915,1241,1241,1241,1241,0
|
|
20240405,091300,6672915,1241,1241,1241,1239,3
|
|
20240405,091200,6669194,1243,1241,1256,1241,194
|
|
20240405,091100,6427240,1233,1233,1233,1233,0
|
|
20240405,091000,6427240,1233,1232,1233,1231,1278
|
|
20240405,090900,4852244,1232,1242,1242,1232,92
|
|
20240405,090800,4738768,1243,1237,1243,1237,93
|
|
20240405,090700,4623721,1237,1233,1237,1233,133
|
|
20240405,090600,4459214,1236,1236,1237,1234,886
|
|
20240405,090500,3364364,1237,1240,1240,1237,1147
|
|
20240405,090400,1942252,1241,1245,1245,1241,81
|
|
20240405,090300,1841557,1245,1245,1245,1245,0
|
|
20240405,090200,1841557,1245,1246,1247,1245,316
|
|
20240405,090100,1447532,1247,1250,1250,1247,58
|
|
20240405,090000,1375106,1251,1257,1257,1251,1094
|