597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185400,474629159,1263,1263,1263,1263,9509
|
|
20240415,185300,474629159,1263,1263,1263,1263,0
|
|
20240415,185200,474629159,1263,1263,1263,1263,0
|
|
20240415,185100,474629159,1263,1263,1263,1263,0
|
|
20240415,185000,474629159,1263,1263,1263,1263,0
|
|
20240415,184900,474629159,1263,1263,1263,1263,0
|
|
20240415,184800,474629159,1263,1263,1263,1263,0
|
|
20240415,184700,474629159,1263,1263,1263,1263,0
|
|
20240415,184600,474629159,1263,1263,1263,1263,0
|
|
20240415,184500,474629159,1263,1263,1263,1263,0
|
|
20240415,184400,474629159,1263,1263,1263,1263,0
|
|
20240415,184300,474629159,1263,1263,1263,1263,0
|
|
20240415,184200,474629159,1263,1263,1263,1263,0
|
|
20240415,184100,474629159,1263,1263,1263,1263,0
|
|
20240415,184000,474629159,1263,1263,1263,1263,0
|
|
20240415,183900,474629159,1263,1263,1263,1263,0
|
|
20240415,183800,474629159,1263,1263,1263,1263,0
|
|
20240415,183700,474629159,1263,1263,1263,1263,0
|
|
20240415,183600,474629159,1263,1263,1263,1263,0
|
|
20240415,183500,474629159,1263,1263,1263,1263,0
|
|
20240415,183400,474629159,1263,1263,1263,1263,0
|
|
20240415,183300,474629159,1263,1263,1263,1263,0
|
|
20240415,183200,474629159,1263,1263,1263,1263,0
|
|
20240415,183100,474629159,1263,1263,1263,1263,0
|
|
20240415,183000,474629159,1263,1263,1263,1263,0
|
|
20240415,182900,474629159,1263,1263,1263,1263,0
|
|
20240415,182800,474629159,1263,1263,1263,1263,0
|
|
20240415,182700,474629159,1263,1263,1263,1263,0
|
|
20240415,182600,474629159,1263,1263,1263,1263,0
|
|
20240415,182500,474629159,1263,1263,1263,1263,0
|
|
20240415,182400,474629159,1263,1263,1263,1263,9509
|
|
20240415,182300,474629159,1263,1263,1263,1263,0
|
|
20240415,182200,474629159,1263,1263,1263,1263,0
|
|
20240415,182100,474629159,1263,1263,1263,1263,0
|
|
20240415,182000,474629159,1263,1263,1263,1263,0
|
|
20240415,181900,474629159,1263,1263,1263,1263,0
|
|
20240415,181800,474629159,1263,1263,1263,1263,0
|
|
20240415,181700,474629159,1263,1263,1263,1263,0
|
|
20240415,181600,474629159,1263,1263,1263,1263,0
|
|
20240415,181500,474629159,1263,1263,1263,1263,0
|
|
20240415,181400,474629159,1263,1263,1263,1263,0
|
|
20240415,181300,474629159,1263,1263,1263,1263,0
|
|
20240415,181200,474629159,1263,1263,1263,1263,0
|
|
20240415,181100,474629159,1263,1263,1263,1263,0
|
|
20240415,181000,474629159,1263,1263,1263,1263,0
|
|
20240415,180900,474629159,1263,1263,1263,1263,0
|
|
20240415,180800,474629159,1263,1263,1263,1263,0
|
|
20240415,180700,474629159,1263,1263,1263,1263,0
|
|
20240415,180600,474629159,1263,1263,1263,1263,0
|
|
20240415,180500,474629159,1263,1263,1263,1263,0
|
|
20240415,180400,474629159,1263,1263,1263,1263,0
|
|
20240415,180300,474629159,1263,1263,1263,1263,0
|
|
20240415,180200,474629159,1263,1263,1263,1263,0
|
|
20240415,180100,474629159,1263,1263,1263,1263,0
|
|
20240415,180000,474629159,1263,1263,1263,1263,0
|
|
20240415,175900,474629159,1263,1263,1263,1263,0
|
|
20240415,175800,474629159,1263,1263,1263,1263,0
|
|
20240415,175700,474629159,1263,1263,1263,1263,0
|
|
20240415,175600,474629159,1263,1263,1263,1263,0
|
|
20240415,175500,474629159,1263,1263,1263,1263,0
|
|
20240415,175400,474629159,1263,1263,1263,1263,9509
|
|
20240415,175300,474629159,1263,1263,1263,1263,0
|
|
20240415,175200,474629159,1263,1263,1263,1263,0
|
|
20240415,175100,474629159,1263,1263,1263,1263,0
|
|
20240415,175000,474629159,1263,1263,1263,1263,0
|
|
20240415,174900,474629159,1263,1263,1263,1263,0
|
|
20240415,174800,474629159,1263,1263,1263,1263,0
|
|
20240415,174700,474629159,1263,1263,1263,1263,0
|
|
20240415,174600,474629159,1263,1263,1263,1263,0
|
|
20240415,174500,474629159,1263,1263,1263,1263,0
|
|
20240415,174400,474629159,1263,1263,1263,1263,0
|
|
20240415,174300,474629159,1263,1263,1263,1263,0
|
|
20240415,174200,474629159,1263,1263,1263,1263,0
|
|
20240415,174100,474629159,1263,1263,1263,1263,0
|
|
20240415,174000,474629159,1263,1263,1263,1263,0
|
|
20240415,173900,474629159,1263,1263,1263,1263,0
|
|
20240415,173800,474629159,1263,1263,1263,1263,0
|
|
20240415,173700,474629159,1263,1263,1263,1263,0
|
|
20240415,173600,474629159,1263,1263,1263,1263,0
|
|
20240415,173500,474629159,1263,1263,1263,1263,0
|
|
20240415,173400,474629159,1263,1263,1263,1263,0
|
|
20240415,173300,474629159,1263,1263,1263,1263,0
|
|
20240415,173200,474629159,1263,1263,1263,1263,0
|
|
20240415,173100,474629159,1263,1263,1263,1263,0
|
|
20240415,173000,474629159,1263,1263,1263,1263,0
|
|
20240415,172900,474629159,1263,1263,1263,1263,0
|
|
20240415,172800,474629159,1263,1263,1263,1263,0
|
|
20240415,172700,474629159,1263,1263,1263,1263,0
|
|
20240415,172600,474629159,1263,1263,1263,1263,0
|
|
20240415,172500,474629159,1263,1263,1263,1263,0
|
|
20240415,172400,474629159,1263,1263,1263,1263,9509
|
|
20240415,172300,474629159,1263,1263,1263,1263,0
|
|
20240415,172200,474629159,1263,1263,1263,1263,0
|
|
20240415,172100,474629159,1263,1263,1263,1263,0
|
|
20240415,172000,474629159,1263,1263,1263,1263,0
|
|
20240415,171900,474629159,1263,1263,1263,1263,0
|
|
20240415,171800,474629159,1263,1263,1263,1263,0
|
|
20240415,171700,474629159,1263,1263,1263,1263,0
|
|
20240415,171600,474629159,1263,1263,1263,1263,0
|
|
20240415,171500,474629159,1263,1263,1263,1263,0
|
|
20240415,171400,474629159,1263,1263,1263,1263,0
|
|
20240415,171300,474629159,1263,1263,1263,1263,0
|
|
20240415,171200,474629159,1263,1263,1263,1263,0
|
|
20240415,171100,474629159,1263,1263,1263,1263,0
|
|
20240415,171000,474629159,1263,1263,1263,1263,0
|
|
20240415,170900,474629159,1263,1263,1263,1263,0
|
|
20240415,170800,474629159,1263,1263,1263,1263,0
|
|
20240415,170700,474629159,1263,1263,1263,1263,0
|
|
20240415,170600,474629159,1263,1263,1263,1263,0
|
|
20240415,170500,474629159,1263,1263,1263,1263,0
|
|
20240415,170400,474629159,1263,1263,1263,1263,0
|
|
20240415,170300,474629159,1263,1263,1263,1263,0
|
|
20240415,170200,474629159,1263,1263,1263,1263,0
|
|
20240415,170100,474629159,1263,1263,1263,1263,0
|
|
20240415,170000,474629159,1263,1263,1263,1263,0
|
|
20240415,165900,474629159,1263,1263,1263,1263,0
|
|
20240415,165800,474629159,1263,1263,1263,1263,0
|
|
20240415,165700,474629159,1263,1263,1263,1263,0
|
|
20240415,165600,474629159,1263,1263,1263,1263,0
|
|
20240415,165500,474629159,1263,1263,1263,1263,0
|
|
20240415,165400,474629159,1263,1263,1263,1263,9509
|
|
20240415,165300,474629159,1263,1263,1263,1263,0
|
|
20240415,165200,474629159,1263,1263,1263,1263,0
|
|
20240415,165100,474629159,1263,1263,1263,1263,0
|
|
20240415,165000,474629159,1263,1263,1263,1263,0
|
|
20240415,164900,474629159,1263,1263,1263,1263,0
|
|
20240415,164800,474629159,1263,1263,1263,1263,0
|
|
20240415,164700,474629159,1263,1263,1263,1263,0
|
|
20240415,164600,474629159,1263,1263,1263,1263,0
|
|
20240415,164500,474629159,1263,1263,1263,1263,0
|
|
20240415,164400,474629159,1263,1263,1263,1263,0
|
|
20240415,164300,474629159,1263,1263,1263,1263,0
|
|
20240415,164200,474629159,1263,1263,1263,1263,0
|
|
20240415,164100,474629159,1263,1263,1263,1263,0
|
|
20240415,164000,474629159,1263,1263,1263,1263,0
|
|
20240415,163900,474629159,1263,1263,1263,1263,0
|
|
20240415,163800,474629159,1263,1263,1263,1263,0
|
|
20240415,163700,474629159,1263,1263,1263,1263,0
|
|
20240415,163600,474629159,1263,1263,1263,1263,0
|
|
20240415,163500,474629159,1263,1263,1263,1263,0
|
|
20240415,163400,474629159,1263,1263,1263,1263,0
|
|
20240415,163300,474629159,1263,1263,1263,1263,0
|
|
20240415,163200,474629159,1263,1263,1263,1263,0
|
|
20240415,163100,474629159,1263,1263,1263,1263,0
|
|
20240415,163000,474629159,1263,1263,1263,1263,0
|
|
20240415,162900,474629159,1263,1263,1263,1263,0
|
|
20240415,162800,474629159,1263,1263,1263,1263,0
|
|
20240415,162700,474629159,1263,1263,1263,1263,0
|
|
20240415,162600,474629159,1263,1263,1263,1263,0
|
|
20240415,162500,474629159,1263,1263,1263,1263,0
|
|
20240415,162400,474629159,1263,1263,1263,1263,9509
|
|
20240415,162300,474629159,1263,1263,1263,1263,0
|
|
20240415,162200,474629159,1263,1263,1263,1263,0
|
|
20240415,162100,474629159,1263,1263,1263,1263,0
|
|
20240415,162000,474629159,1263,1263,1263,1263,0
|
|
20240415,161900,474629159,1263,1263,1263,1263,0
|
|
20240415,161800,474629159,1263,1263,1263,1263,0
|
|
20240415,161700,474629159,1263,1263,1263,1263,0
|
|
20240415,161600,474629159,1263,1263,1263,1263,0
|
|
20240415,161500,474629159,1263,1263,1263,1263,0
|
|
20240415,161400,474629159,1263,1263,1263,1263,0
|
|
20240415,161300,474629159,1263,1263,1263,1263,0
|
|
20240415,161200,474629159,1263,1263,1263,1263,0
|
|
20240415,161100,474629159,1263,1263,1263,1263,0
|
|
20240415,161000,474629159,1263,1263,1263,1263,0
|
|
20240415,160900,474629159,1263,1263,1263,1263,0
|
|
20240415,160800,474629159,1263,1263,1263,1263,0
|
|
20240415,160700,474629159,1263,1263,1263,1263,0
|
|
20240415,160600,474629159,1263,1263,1263,1263,0
|
|
20240415,160500,474629159,1263,1263,1263,1263,0
|
|
20240415,160400,474629159,1263,1263,1263,1263,0
|
|
20240415,160300,474629159,1263,1263,1263,1263,0
|
|
20240415,160200,474629159,1263,1263,1263,1263,0
|
|
20240415,160100,474629159,1263,1263,1263,1263,0
|
|
20240415,160000,474629159,1263,1263,1263,1263,0
|
|
20240415,155900,474629159,1263,1263,1263,1263,0
|
|
20240415,155800,474629159,1263,1263,1263,1263,0
|
|
20240415,155700,474629159,1263,1263,1263,1263,0
|
|
20240415,155600,474629159,1263,1263,1263,1263,0
|
|
20240415,155500,474629159,1263,1263,1263,1263,0
|
|
20240415,155400,474629159,1263,1263,1263,1263,9509
|
|
20240415,155300,474629159,1263,1263,1263,1263,0
|
|
20240415,155200,474629159,1263,1263,1263,1263,0
|
|
20240415,155100,474629159,1263,1263,1263,1263,0
|
|
20240415,155000,474629159,1263,1263,1263,1263,0
|
|
20240415,154900,474629159,1263,1263,1263,1263,0
|
|
20240415,154800,474629159,1263,1263,1263,1263,0
|
|
20240415,154700,474629159,1263,1263,1263,1263,0
|
|
20240415,154600,474629159,1263,1263,1263,1263,0
|
|
20240415,154500,474629159,1263,1263,1263,1263,0
|
|
20240415,154400,474629159,1263,1263,1263,1263,0
|
|
20240415,154300,474629159,1263,1263,1263,1263,0
|
|
20240415,154200,474629159,1263,1263,1263,1263,0
|
|
20240415,154100,474629159,1263,1263,1263,1263,0
|
|
20240415,154000,474629159,1263,1263,1263,1263,0
|
|
20240415,153900,474629159,1263,1263,1263,1263,0
|
|
20240415,153800,474629159,1263,1263,1263,1263,0
|
|
20240415,153700,474629159,1263,1263,1263,1263,0
|
|
20240415,153600,474629159,1263,1263,1263,1263,0
|
|
20240415,153500,474629159,1263,1263,1263,1263,0
|
|
20240415,153400,474629159,1263,1263,1263,1263,0
|
|
20240415,153300,474629159,1263,1263,1263,1263,0
|
|
20240415,153200,474629159,1263,1263,1263,1263,0
|
|
20240415,153100,474629159,1263,1263,1263,1263,0
|
|
20240415,153000,474629159,1263,1263,1263,1263,9509
|
|
20240415,152900,462619292,1263,1263,1263,1263,0
|
|
20240415,152800,462619292,1263,1263,1263,1263,0
|
|
20240415,152700,462619292,1263,1263,1263,1263,0
|
|
20240415,152600,462619292,1263,1263,1263,1263,0
|
|
20240415,152500,462619292,1263,1263,1263,1263,0
|
|
20240415,152400,462619292,1263,1263,1263,1263,0
|
|
20240415,152300,462619292,1263,1263,1263,1263,0
|
|
20240415,152200,462619292,1263,1263,1263,1263,0
|
|
20240415,152100,462619292,1263,1263,1263,1263,0
|
|
20240415,152000,462619292,1263,1263,1263,1263,0
|
|
20240415,151900,462619292,1263,1263,1263,1263,0
|
|
20240415,151800,462619292,1263,1264,1265,1263,1877
|
|
20240415,151700,460247829,1264,1264,1264,1264,79
|
|
20240415,151600,460147973,1265,1264,1265,1264,441
|
|
20240415,151500,459590301,1264,1264,1264,1264,40
|
|
20240415,151400,459539741,1264,1264,1264,1264,12
|
|
20240415,151300,459524573,1263,1263,1263,1263,0
|
|
20240415,151200,459524573,1263,1263,1263,1263,0
|
|
20240415,151100,459524573,1263,1264,1264,1263,1341
|
|
20240415,151000,457830865,1264,1264,1264,1264,194
|
|
20240415,150900,457585649,1264,1264,1264,1264,64
|
|
20240415,150800,457504753,1264,1264,1264,1264,0
|
|
20240415,150700,457504753,1264,1264,1264,1264,150
|
|
20240415,150600,457315153,1263,1263,1263,1263,0
|
|
20240415,150500,457315153,1263,1263,1263,1263,0
|
|
20240415,150400,457315153,1263,1263,1263,1263,150
|
|
20240415,150300,457125703,1263,1264,1264,1263,100
|
|
20240415,150200,456999353,1263,1257,1263,1257,1528
|
|
20240415,150100,455077099,1255,1255,1255,1255,10
|
|
20240415,150000,455064549,1256,1254,1256,1254,5807
|
|
20240415,145900,447778826,1254,1254,1254,1254,54
|
|
20240415,145800,447711110,1254,1254,1254,1254,0
|
|
20240415,145700,447711110,1254,1254,1254,1254,0
|
|
20240415,145600,447711110,1254,1254,1254,1254,0
|
|
20240415,145500,447711110,1254,1254,1254,1254,1
|
|
20240415,145400,447709856,1255,1255,1255,1255,0
|
|
20240415,145300,447709856,1255,1255,1255,1255,1
|
|
20240415,145200,447708601,1252,1252,1252,1252,1
|
|
20240415,145100,447707349,1251,1252,1252,1251,193
|
|
20240415,145000,447465894,1251,1251,1251,1251,0
|
|
20240415,144900,447465894,1251,1251,1251,1251,1
|
|
20240415,144800,447464643,1256,1252,1256,1252,811
|
|
20240415,144700,446449267,1252,1252,1252,1252,1
|
|
20240415,144600,446448015,1250,1251,1251,1250,1000
|
|
20240415,144500,445197806,1252,1252,1252,1252,11
|
|
20240415,144400,445184034,1252,1251,1252,1251,6
|
|
20240415,144300,445176527,1252,1251,1252,1251,290
|
|
20240415,144200,444813736,1251,1251,1251,1251,50
|
|
20240415,144100,444751186,1252,1252,1252,1252,310
|
|
20240415,144000,444363066,1252,1252,1252,1252,0
|
|
20240415,143900,444363066,1252,1252,1252,1252,100
|
|
20240415,143800,444237866,1252,1252,1252,1252,516
|
|
20240415,143700,443591834,1252,1252,1252,1252,0
|
|
20240415,143600,443591834,1252,1252,1252,1252,575
|
|
20240415,143500,442871934,1251,1251,1251,1251,1094
|
|
20240415,143400,441503340,1251,1250,1251,1250,1430
|
|
20240415,143300,439715839,1250,1250,1250,1250,11
|
|
20240415,143200,439702089,1250,1251,1251,1250,838
|
|
20240415,143100,438654547,1252,1252,1252,1252,0
|
|
20240415,143000,438654547,1252,1252,1252,1252,3
|
|
20240415,142900,438650791,1252,1252,1252,1252,0
|
|
20240415,142800,438650791,1252,1252,1252,1252,0
|
|
20240415,142700,438650791,1252,1252,1252,1252,414
|
|
20240415,142600,438132463,1252,1252,1252,1252,1
|
|
20240415,142500,438131211,1252,1252,1252,1252,237
|
|
20240415,142400,437834487,1254,1254,1254,1254,100
|
|
20240415,142300,437709087,1254,1254,1254,1254,106
|
|
20240415,142200,437576163,1254,1254,1254,1254,0
|
|
20240415,142100,437576163,1254,1254,1254,1254,0
|
|
20240415,142000,437576163,1254,1254,1254,1254,0
|
|
20240415,141900,437576163,1254,1254,1254,1254,2
|
|
20240415,141800,437573655,1254,1254,1254,1254,1
|
|
20240415,141700,437572401,1250,1250,1250,1250,700
|
|
20240415,141600,436697401,1250,1250,1250,1250,0
|
|
20240415,141500,436697401,1250,1250,1250,1250,0
|
|
20240415,141400,436697401,1250,1250,1250,1250,0
|
|
20240415,141300,436697401,1250,1250,1250,1250,70
|
|
20240415,141200,436609901,1254,1254,1254,1254,290
|
|
20240415,141100,436246241,1254,1254,1254,1254,0
|
|
20240415,141000,436246241,1254,1254,1254,1254,0
|
|
20240415,140900,436246241,1254,1254,1254,1254,1
|
|
20240415,140800,436244987,1254,1254,1254,1254,0
|
|
20240415,140700,436244987,1254,1254,1254,1254,1330
|
|
20240415,140600,434577167,1253,1253,1253,1253,20
|
|
20240415,140500,434552107,1253,1253,1253,1253,0
|
|
20240415,140400,434552107,1253,1253,1253,1253,457
|
|
20240415,140300,433979486,1246,1246,1246,1246,0
|
|
20240415,140200,433979486,1246,1247,1247,1246,12541
|
|
20240415,140100,418353100,1246,1249,1249,1246,700
|
|
20240415,140000,417479908,1254,1254,1254,1254,6487
|
|
20240415,135900,409345210,1254,1254,1254,1254,325
|
|
20240415,135800,408937660,1254,1253,1254,1253,2588
|
|
20240415,135700,405693873,1253,1253,1253,1253,300
|
|
20240415,135600,405317973,1253,1253,1253,1253,700
|
|
20240415,135500,404440873,1250,1250,1250,1250,65
|
|
20240415,135400,404359623,1253,1253,1253,1253,0
|
|
20240415,135300,404359623,1253,1253,1253,1253,0
|
|
20240415,135200,404359623,1253,1253,1253,1253,1003
|
|
20240415,135100,403102864,1255,1255,1255,1255,0
|
|
20240415,135000,403102864,1255,1251,1255,1251,10
|
|
20240415,134900,403090338,1250,1250,1250,1250,13
|
|
20240415,134800,403074088,1249,1249,1249,1249,0
|
|
20240415,134700,403074088,1249,1249,1249,1249,0
|
|
20240415,134600,403074088,1249,1249,1249,1249,0
|
|
20240415,134500,403074088,1249,1249,1249,1249,0
|
|
20240415,134400,403074088,1249,1249,1249,1249,0
|
|
20240415,134300,403074088,1249,1249,1249,1249,0
|
|
20240415,134200,403074088,1249,1249,1249,1249,0
|
|
20240415,134100,403074088,1249,1249,1249,1249,0
|
|
20240415,134000,403074088,1249,1249,1249,1249,0
|
|
20240415,133900,403074088,1249,1249,1249,1249,542
|
|
20240415,133800,402397130,1249,1249,1249,1249,0
|
|
20240415,133700,402397130,1249,1249,1249,1249,0
|
|
20240415,133600,402397130,1249,1249,1249,1249,40
|
|
20240415,133500,402347170,1250,1250,1250,1250,139
|
|
20240415,133400,402173420,1250,1250,1250,1250,0
|
|
20240415,133300,402173420,1250,1250,1250,1250,56
|
|
20240415,133200,402103420,1244,1244,1244,1244,0
|
|
20240415,133100,402103420,1244,1252,1252,1242,9907
|
|
20240415,133000,389774529,1252,1252,1252,1252,0
|
|
20240415,132900,389774529,1252,1252,1252,1252,0
|
|
20240415,132800,389774529,1252,1252,1252,1252,0
|
|
20240415,132700,389774529,1252,1247,1252,1246,4001
|
|
20240415,132600,384789210,1246,1246,1246,1246,0
|
|
20240415,132500,384789210,1246,1246,1246,1246,0
|
|
20240415,132400,384789210,1246,1246,1246,1246,19
|
|
20240415,132300,384765536,1246,1246,1246,1246,1
|
|
20240415,132200,384764290,1252,1252,1252,1252,0
|
|
20240415,132100,384764290,1252,1252,1252,1252,50
|
|
20240415,132000,384701690,1252,1252,1252,1252,1
|
|
20240415,131900,384700438,1246,1248,1248,1246,3250
|
|
20240415,131800,380648876,1255,1255,1255,1255,1
|
|
20240415,131700,380647621,1248,1248,1248,1248,0
|
|
20240415,131600,380647621,1248,1248,1248,1248,0
|
|
20240415,131500,380647621,1248,1248,1248,1248,0
|
|
20240415,131400,380647621,1248,1250,1250,1248,3510
|
|
20240415,131300,376265607,1250,1250,1250,1250,0
|
|
20240415,131200,376265607,1250,1253,1253,1250,1230
|
|
20240415,131100,374727899,1255,1255,1255,1255,0
|
|
20240415,131000,374727899,1255,1255,1255,1255,0
|
|
20240415,130900,374727899,1255,1255,1255,1255,1
|
|
20240415,130800,374726644,1250,1250,1250,1250,0
|
|
20240415,130700,374726644,1250,1250,1250,1250,0
|
|
20240415,130600,374726644,1250,1250,1250,1250,0
|
|
20240415,130500,374726644,1250,1255,1255,1250,5797
|
|
20240415,130400,367465736,1258,1255,1258,1255,477
|
|
20240415,130300,366867098,1259,1259,1259,1259,0
|
|
20240415,130200,366867098,1259,1259,1259,1259,0
|
|
20240415,130100,366867098,1259,1259,1259,1259,0
|
|
20240415,130000,366867098,1259,1259,1259,1259,195
|
|
20240415,125900,366621593,1259,1258,1259,1258,357
|
|
20240415,125800,366172415,1258,1258,1258,1258,0
|
|
20240415,125700,366172415,1258,1258,1258,1258,100
|
|
20240415,125600,366046615,1258,1258,1258,1258,0
|
|
20240415,125500,366046615,1258,1258,1258,1258,91
|
|
20240415,125400,365932137,1259,1258,1259,1258,2
|
|
20240415,125300,365929620,1259,1259,1259,1259,7
|
|
20240415,125200,365920807,1259,1259,1259,1259,0
|
|
20240415,125100,365920807,1259,1256,1259,1256,151
|
|
20240415,125000,365731020,1256,1256,1256,1256,7
|
|
20240415,124900,365722228,1256,1255,1256,1255,14
|
|
20240415,124800,365704657,1252,1252,1252,1252,1429
|
|
20240415,124700,363915549,1253,1253,1253,1253,401
|
|
20240415,124600,363413096,1253,1253,1253,1253,0
|
|
20240415,124500,363413096,1253,1253,1253,1253,700
|
|
20240415,124400,362535996,1252,1252,1252,1252,100
|
|
20240415,124300,362410796,1253,1253,1253,1253,0
|
|
20240415,124200,362410796,1253,1253,1253,1253,0
|
|
20240415,124100,362410796,1253,1254,1254,1253,6
|
|
20240415,124000,362403275,1255,1255,1255,1255,0
|
|
20240415,123900,362403275,1255,1255,1255,1255,0
|
|
20240415,123800,362403275,1255,1255,1255,1255,1
|
|
20240415,123700,362402020,1256,1250,1256,1248,2020
|
|
20240415,123600,359879456,1256,1256,1256,1256,0
|
|
20240415,123500,359879456,1256,1256,1256,1256,0
|
|
20240415,123400,359879456,1256,1256,1256,1256,100
|
|
20240415,123300,359753856,1256,1256,1256,1256,11
|
|
20240415,123200,359740040,1256,1256,1256,1256,0
|
|
20240415,123100,359740040,1256,1255,1256,1249,601
|
|
20240415,123000,358989378,1256,1255,1256,1255,2
|
|
20240415,122900,358986867,1248,1248,1248,1248,0
|
|
20240415,122800,358986867,1248,1248,1248,1248,41
|
|
20240415,122700,358935699,1256,1248,1256,1247,3201
|
|
20240415,122600,354942770,1256,1256,1256,1256,0
|
|
20240415,122500,354942770,1256,1253,1256,1253,45
|
|
20240415,122400,354886357,1253,1253,1253,1253,10
|
|
20240415,122300,354873827,1254,1254,1254,1254,50
|
|
20240415,122200,354811127,1256,1256,1256,1256,0
|
|
20240415,122100,354811127,1256,1256,1256,1256,0
|
|
20240415,122000,354811127,1256,1256,1256,1256,3
|
|
20240415,121900,354807359,1256,1256,1256,1256,5
|
|
20240415,121800,354801079,1256,1256,1256,1256,0
|
|
20240415,121700,354801079,1256,1256,1256,1256,10
|
|
20240415,121600,354788519,1256,1246,1256,1246,1900
|
|
20240415,121500,352421109,1256,1256,1256,1256,0
|
|
20240415,121400,352421109,1256,1256,1256,1256,1
|
|
20240415,121300,352419853,1256,1256,1256,1256,0
|
|
20240415,121200,352419853,1256,1256,1256,1256,1
|
|
20240415,121100,352418597,1257,1257,1257,1257,0
|
|
20240415,121000,352418597,1257,1257,1257,1257,239
|
|
20240415,120900,352118174,1257,1257,1257,1257,1
|
|
20240415,120800,352116917,1257,1257,1257,1257,1
|
|
20240415,120700,352115660,1246,1252,1252,1246,16911
|
|
20240415,120600,330992154,1259,1259,1259,1259,202
|
|
20240415,120500,330737836,1257,1257,1257,1257,55
|
|
20240415,120400,330668701,1257,1257,1257,1257,1
|
|
20240415,120300,330667444,1252,1255,1255,1252,1491
|
|
20240415,120200,328799763,1257,1258,1258,1257,205
|
|
20240415,120100,328541978,1258,1258,1258,1258,0
|
|
20240415,120000,328541978,1258,1258,1258,1258,0
|
|
20240415,115900,328541978,1258,1258,1258,1258,0
|
|
20240415,115800,328541978,1258,1258,1258,1258,5
|
|
20240415,115700,328535688,1258,1258,1258,1258,6
|
|
20240415,115600,328528140,1258,1258,1258,1258,5
|
|
20240415,115500,328521850,1258,1258,1258,1258,53
|
|
20240415,115400,328455176,1254,1254,1254,1254,397
|
|
20240415,115300,327957338,1254,1254,1254,1254,0
|
|
20240415,115200,327957338,1254,1254,1254,1254,331
|
|
20240415,115100,327542264,1254,1254,1254,1254,0
|
|
20240415,115000,327542264,1254,1254,1254,1254,0
|
|
20240415,114900,327542264,1254,1254,1254,1254,0
|
|
20240415,114800,327542264,1254,1258,1258,1254,3751
|
|
20240415,114700,322838306,1258,1255,1258,1254,3144
|
|
20240415,114600,318895723,1259,1259,1259,1259,4
|
|
20240415,114500,318890687,1259,1256,1259,1255,13934
|
|
20240415,114400,301402409,1256,1258,1258,1256,1010
|
|
20240415,114300,300133831,1259,1259,1259,1259,0
|
|
20240415,114200,300133831,1259,1259,1259,1259,0
|
|
20240415,114100,300133831,1259,1259,1259,1259,1
|
|
20240415,114000,300132572,1259,1259,1259,1259,0
|
|
20240415,113900,300132572,1259,1259,1259,1259,100
|
|
20240415,113800,300006672,1260,1262,1262,1260,890
|
|
20240415,113700,298884352,1262,1262,1262,1262,74
|
|
20240415,113600,298790964,1262,1262,1262,1262,10
|
|
20240415,113500,298778344,1263,1263,1263,1263,2
|
|
20240415,113400,298775818,1263,1262,1263,1262,302
|
|
20240415,113300,298394693,1262,1262,1262,1262,1
|
|
20240415,113200,298393431,1262,1262,1262,1262,0
|
|
20240415,113100,298393431,1262,1262,1262,1262,0
|
|
20240415,113000,298393431,1262,1261,1262,1261,2
|
|
20240415,112900,298390908,1262,1262,1262,1262,300
|
|
20240415,112800,298012308,1262,1261,1262,1261,101
|
|
20240415,112700,297884847,1261,1261,1261,1261,0
|
|
20240415,112600,297884847,1261,1261,1261,1261,0
|
|
20240415,112500,297884847,1261,1261,1261,1261,1
|
|
20240415,112400,297883586,1262,1262,1262,1262,0
|
|
20240415,112300,297883586,1262,1261,1262,1261,100
|
|
20240415,112200,297757485,1260,1261,1261,1260,2
|
|
20240415,112100,297754964,1262,1262,1262,1262,0
|
|
20240415,112000,297754964,1262,1262,1262,1262,125
|
|
20240415,111900,297597214,1263,1263,1263,1263,0
|
|
20240415,111800,297597214,1263,1263,1263,1263,100
|
|
20240415,111700,297470914,1263,1263,1263,1263,0
|
|
20240415,111600,297470914,1263,1263,1263,1263,0
|
|
20240415,111500,297470914,1263,1263,1263,1263,1
|
|
20240415,111400,297469651,1263,1255,1263,1255,144
|
|
20240415,111300,297288283,1259,1259,1259,1259,0
|
|
20240415,111200,297288283,1259,1257,1259,1257,48
|
|
20240415,111100,297227941,1253,1253,1253,1253,0
|
|
20240415,111000,297227941,1253,1253,1253,1253,0
|
|
20240415,110900,297227941,1253,1256,1256,1251,1069
|
|
20240415,110800,295890042,1264,1259,1264,1259,500
|
|
20240415,110700,295260487,1259,1259,1259,1259,10
|
|
20240415,110600,295247897,1259,1257,1259,1257,2
|
|
20240415,110500,295245381,1259,1259,1259,1259,0
|
|
20240415,110400,295245381,1259,1259,1259,1259,1
|
|
20240415,110300,295244122,1252,1259,1259,1252,225
|
|
20240415,110200,294962355,1259,1259,1259,1259,0
|
|
20240415,110100,294962355,1259,1259,1259,1259,0
|
|
20240415,110000,294962355,1259,1259,1259,1259,0
|
|
20240415,105900,294962355,1259,1259,1259,1259,0
|
|
20240415,105800,294962355,1259,1259,1259,1259,0
|
|
20240415,105700,294962355,1259,1259,1259,1259,1
|
|
20240415,105600,294961096,1256,1258,1259,1256,187
|
|
20240415,105500,294726219,1248,1248,1248,1248,0
|
|
20240415,105400,294726219,1248,1257,1257,1248,4150
|
|
20240415,105300,289538001,1265,1265,1265,1265,200
|
|
20240415,105200,289285001,1265,1265,1265,1265,2
|
|
20240415,105100,289282471,1265,1265,1265,1265,0
|
|
20240415,105000,289282471,1265,1257,1265,1257,47
|
|
20240415,104900,289223384,1265,1264,1265,1264,3
|
|
20240415,104800,289219590,1265,1261,1265,1257,104
|
|
20240415,104700,289088272,1255,1255,1255,1255,0
|
|
20240415,104600,289088272,1255,1255,1255,1255,300
|
|
20240415,104500,288711772,1255,1255,1255,1255,0
|
|
20240415,104400,288711772,1255,1260,1260,1255,946
|
|
20240415,104300,287521992,1260,1254,1260,1250,2677
|
|
20240415,104200,284164089,1250,1250,1250,1250,0
|
|
20240415,104100,284164089,1250,1254,1254,1249,837
|
|
20240415,104000,283116701,1249,1249,1249,1249,249
|
|
20240415,103900,282805700,1249,1250,1250,1249,367
|
|
20240415,103800,282347307,1250,1251,1251,1249,4690
|
|
20240415,103700,276488167,1254,1254,1254,1254,201
|
|
20240415,103600,276236113,1254,1254,1254,1254,100
|
|
20240415,103500,276110713,1254,1254,1254,1254,50
|
|
20240415,103400,276048013,1248,1250,1250,1248,500
|
|
20240415,103300,275423785,1248,1248,1248,1248,0
|
|
20240415,103200,275423785,1248,1248,1248,1248,2
|
|
20240415,103100,275421289,1248,1248,1248,1248,80
|
|
20240415,103000,275321449,1247,1255,1255,1247,1107
|
|
20240415,102900,273937324,1255,1251,1255,1251,470
|
|
20240415,102800,273348874,1255,1255,1255,1255,84
|
|
20240415,102700,273243454,1255,1255,1255,1255,231
|
|
20240415,102600,272953549,1255,1250,1255,1250,496
|
|
20240415,102500,272333074,1247,1250,1250,1247,500
|
|
20240415,102400,271709341,1256,1256,1256,1255,891
|
|
20240415,102300,270590259,1256,1256,1256,1256,16
|
|
20240415,102200,270570163,1256,1256,1256,1256,0
|
|
20240415,102100,270570163,1256,1256,1256,1256,1
|
|
20240415,102000,270568907,1256,1256,1256,1256,2
|
|
20240415,101900,270566395,1256,1256,1256,1256,150
|
|
20240415,101800,270377995,1257,1257,1257,1257,0
|
|
20240415,101700,270377995,1257,1247,1257,1247,4162
|
|
20240415,101600,265178488,1250,1257,1257,1250,1360
|
|
20240415,101500,263478152,1257,1257,1257,1257,2136
|
|
20240415,101400,260793200,1257,1257,1257,1257,5
|
|
20240415,101300,260786915,1257,1256,1257,1256,101
|
|
20240415,101200,260660058,1257,1257,1257,1257,80
|
|
20240415,101100,260559498,1257,1251,1257,1247,973
|
|
20240415,101000,259345103,1248,1254,1254,1248,4170
|
|
20240415,100900,254138293,1248,1248,1248,1248,236
|
|
20240415,100800,253843765,1254,1256,1256,1254,40
|
|
20240415,100700,253793535,1257,1259,1259,1245,5016
|
|
20240415,100600,247534335,1261,1259,1261,1259,1816
|
|
20240415,100500,245247989,1259,1259,1259,1259,200
|
|
20240415,100400,244996189,1259,1257,1259,1257,3
|
|
20240415,100300,244992414,1247,1252,1252,1247,2000
|
|
20240415,100200,242496622,1247,1252,1252,1245,4887
|
|
20240415,100100,236387900,1259,1256,1259,1251,5087
|
|
20240415,100000,230013911,1266,1266,1266,1266,1
|
|
20240415,095900,230012645,1268,1267,1268,1255,172
|
|
20240415,095800,229795347,1268,1263,1268,1257,5723
|
|
20240415,095700,222595649,1270,1270,1270,1270,1
|
|
20240415,095600,222594379,1270,1267,1270,1266,215
|
|
20240415,095500,222322160,1270,1270,1270,1270,3
|
|
20240415,095400,222318350,1270,1270,1270,1270,14
|
|
20240415,095300,222300570,1270,1270,1270,1270,5
|
|
20240415,095200,222294220,1269,1265,1269,1265,5231
|
|
20240415,095100,215658417,1265,1269,1269,1265,516
|
|
20240415,095000,215005277,1269,1265,1269,1259,14051
|
|
20240415,094900,197298198,1265,1265,1265,1265,0
|
|
20240415,094800,197298198,1265,1269,1269,1265,501
|
|
20240415,094700,196663469,1269,1270,1270,1269,151
|
|
20240415,094600,196471799,1265,1265,1265,1265,669
|
|
20240415,094500,195625514,1270,1267,1270,1265,3300
|
|
20240415,094400,191437284,1266,1266,1266,1266,3
|
|
20240415,094300,191433486,1270,1270,1270,1270,21
|
|
20240415,094200,191406816,1270,1265,1270,1265,153
|
|
20240415,094100,191213156,1267,1270,1270,1265,3380
|
|
20240415,094000,186926398,1271,1271,1271,1270,70
|
|
20240415,093900,186837474,1270,1275,1275,1270,176
|
|
20240415,093800,186613104,1275,1275,1275,1275,104
|
|
20240415,093700,186480504,1270,1275,1275,1270,34
|
|
20240415,093600,186437314,1270,1271,1271,1270,4714
|
|
20240415,093500,180450113,1271,1283,1283,1271,494
|
|
20240415,093400,179819292,1285,1285,1285,1285,100
|
|
20240415,093300,179690792,1285,1285,1285,1285,7
|
|
20240415,093200,179681797,1285,1285,1285,1285,312
|
|
20240415,093100,179280877,1285,1285,1285,1285,352
|
|
20240415,093000,178828557,1285,1285,1285,1285,302
|
|
20240415,092900,178440487,1285,1284,1285,1284,4373
|
|
20240415,092800,172822113,1284,1284,1284,1284,1004
|
|
20240415,092700,171532977,1284,1285,1285,1270,415
|
|
20240415,092600,171005695,1285,1277,1285,1268,4405
|
|
20240415,092500,165387419,1277,1277,1277,1277,15
|
|
20240415,092400,165368264,1280,1280,1280,1280,1085
|
|
20240415,092300,163979464,1285,1288,1288,1280,164
|
|
20240415,092200,163769453,1288,1288,1288,1281,5972
|
|
20240415,092100,156095416,1289,1285,1289,1285,408
|
|
20240415,092000,155570912,1289,1281,1289,1281,718
|
|
20240415,091900,154648310,1285,1284,1285,1284,3446
|
|
20240415,091800,150222520,1283,1284,1284,1275,1890
|
|
20240415,091700,147811118,1284,1274,1284,1274,1734
|
|
20240415,091600,145595866,1274,1274,1274,1268,5570
|
|
20240415,091500,138526466,1274,1271,1275,1271,5567
|
|
20240415,091400,131430850,1275,1265,1275,1265,4084
|
|
20240415,091300,126253784,1265,1266,1266,1252,4439
|
|
20240415,091200,120681474,1265,1260,1265,1260,4958
|
|
20240415,091100,114430369,1260,1254,1260,1254,1866
|
|
20240415,091000,112082293,1260,1262,1262,1259,3172
|
|
20240415,090900,108083470,1262,1264,1264,1252,4448
|
|
20240415,090800,102479447,1264,1262,1264,1256,3288
|
|
20240415,090700,98333151,1262,1248,1262,1240,5112
|
|
20240415,090600,91953640,1248,1263,1274,1240,35750
|
|
20240415,090500,46894589,1220,1220,1220,1220,0
|
|
20240415,090400,46894589,1220,1295,1295,1220,13133
|
|
20240415,090300,30069032,1297,1301,1301,1297,1213
|
|
20240415,090200,28494402,1300,1307,1309,1300,1584
|
|
20240415,090100,26433192,1322,1303,1324,1297,13830
|
|
20240415,090000,8448765,1324,1302,1326,1302,6429
|