597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185400,165549933,1194,1194,1194,1194,4118
|
|
20240417,185300,165549933,1194,1194,1194,1194,0
|
|
20240417,185200,165549933,1194,1194,1194,1194,0
|
|
20240417,185100,165549933,1194,1194,1194,1194,0
|
|
20240417,185000,165549933,1194,1194,1194,1194,0
|
|
20240417,184900,165549933,1194,1194,1194,1194,0
|
|
20240417,184800,165549933,1194,1194,1194,1194,0
|
|
20240417,184700,165549933,1194,1194,1194,1194,0
|
|
20240417,184600,165549933,1194,1194,1194,1194,0
|
|
20240417,184500,165549933,1194,1194,1194,1194,0
|
|
20240417,184400,165549933,1194,1194,1194,1194,0
|
|
20240417,184300,165549933,1194,1194,1194,1194,0
|
|
20240417,184200,165549933,1194,1194,1194,1194,0
|
|
20240417,184100,165549933,1194,1194,1194,1194,0
|
|
20240417,184000,165549933,1194,1194,1194,1194,0
|
|
20240417,183900,165549933,1194,1194,1194,1194,0
|
|
20240417,183800,165549933,1194,1194,1194,1194,0
|
|
20240417,183700,165549933,1194,1194,1194,1194,0
|
|
20240417,183600,165549933,1194,1194,1194,1194,0
|
|
20240417,183500,165549933,1194,1194,1194,1194,0
|
|
20240417,183400,165549933,1194,1194,1194,1194,0
|
|
20240417,183300,165549933,1194,1194,1194,1194,0
|
|
20240417,183200,165549933,1194,1194,1194,1194,0
|
|
20240417,183100,165549933,1194,1194,1194,1194,0
|
|
20240417,183000,165549933,1194,1194,1194,1194,0
|
|
20240417,182900,165549933,1194,1194,1194,1194,0
|
|
20240417,182800,165549933,1194,1194,1194,1194,0
|
|
20240417,182700,165549933,1194,1194,1194,1194,0
|
|
20240417,182600,165549933,1194,1194,1194,1194,0
|
|
20240417,182500,165549933,1194,1194,1194,1194,0
|
|
20240417,182400,165549933,1194,1194,1194,1194,4118
|
|
20240417,182300,165549933,1194,1194,1194,1194,0
|
|
20240417,182200,165549933,1194,1194,1194,1194,0
|
|
20240417,182100,165549933,1194,1194,1194,1194,0
|
|
20240417,182000,165549933,1194,1194,1194,1194,0
|
|
20240417,181900,165549933,1194,1194,1194,1194,0
|
|
20240417,181800,165549933,1194,1194,1194,1194,0
|
|
20240417,181700,165549933,1194,1194,1194,1194,0
|
|
20240417,181600,165549933,1194,1194,1194,1194,0
|
|
20240417,181500,165549933,1194,1194,1194,1194,0
|
|
20240417,181400,165549933,1194,1194,1194,1194,0
|
|
20240417,181300,165549933,1194,1194,1194,1194,0
|
|
20240417,181200,165549933,1194,1194,1194,1194,0
|
|
20240417,181100,165549933,1194,1194,1194,1194,0
|
|
20240417,181000,165549933,1194,1194,1194,1194,0
|
|
20240417,180900,165549933,1194,1194,1194,1194,0
|
|
20240417,180800,165549933,1194,1194,1194,1194,0
|
|
20240417,180700,165549933,1194,1194,1194,1194,0
|
|
20240417,180600,165549933,1194,1194,1194,1194,0
|
|
20240417,180500,165549933,1194,1194,1194,1194,0
|
|
20240417,180400,165549933,1194,1194,1194,1194,0
|
|
20240417,180300,165549933,1194,1194,1194,1194,0
|
|
20240417,180200,165549933,1194,1194,1194,1194,0
|
|
20240417,180100,165549933,1194,1194,1194,1194,0
|
|
20240417,180000,165549933,1194,1194,1194,1194,0
|
|
20240417,175900,165549933,1194,1194,1194,1194,0
|
|
20240417,175800,165549933,1194,1194,1194,1194,0
|
|
20240417,175700,165549933,1194,1194,1194,1194,0
|
|
20240417,175600,165549933,1194,1194,1194,1194,0
|
|
20240417,175500,165549933,1194,1194,1194,1194,0
|
|
20240417,175400,165549933,1194,1194,1194,1194,4118
|
|
20240417,175300,165549933,1194,1194,1194,1194,0
|
|
20240417,175200,165549933,1194,1194,1194,1194,0
|
|
20240417,175100,165549933,1194,1194,1194,1194,0
|
|
20240417,175000,165549933,1194,1194,1194,1194,0
|
|
20240417,174900,165549933,1194,1194,1194,1194,0
|
|
20240417,174800,165549933,1194,1194,1194,1194,0
|
|
20240417,174700,165549933,1194,1194,1194,1194,0
|
|
20240417,174600,165549933,1194,1194,1194,1194,0
|
|
20240417,174500,165549933,1194,1194,1194,1194,0
|
|
20240417,174400,165549933,1194,1194,1194,1194,0
|
|
20240417,174300,165549933,1194,1194,1194,1194,0
|
|
20240417,174200,165549933,1194,1194,1194,1194,0
|
|
20240417,174100,165549933,1194,1194,1194,1194,0
|
|
20240417,174000,165549933,1194,1194,1194,1194,0
|
|
20240417,173900,165549933,1194,1194,1194,1194,0
|
|
20240417,173800,165549933,1194,1194,1194,1194,0
|
|
20240417,173700,165549933,1194,1194,1194,1194,0
|
|
20240417,173600,165549933,1194,1194,1194,1194,0
|
|
20240417,173500,165549933,1194,1194,1194,1194,0
|
|
20240417,173400,165549933,1194,1194,1194,1194,0
|
|
20240417,173300,165549933,1194,1194,1194,1194,0
|
|
20240417,173200,165549933,1194,1194,1194,1194,0
|
|
20240417,173100,165549933,1194,1194,1194,1194,0
|
|
20240417,173000,165549933,1194,1194,1194,1194,0
|
|
20240417,172900,165549933,1194,1194,1194,1194,0
|
|
20240417,172800,165549933,1194,1194,1194,1194,0
|
|
20240417,172700,165549933,1194,1194,1194,1194,0
|
|
20240417,172600,165549933,1194,1194,1194,1194,0
|
|
20240417,172500,165549933,1194,1194,1194,1194,0
|
|
20240417,172400,165549933,1194,1194,1194,1194,4118
|
|
20240417,172300,165549933,1194,1194,1194,1194,0
|
|
20240417,172200,165549933,1194,1194,1194,1194,0
|
|
20240417,172100,165549933,1194,1194,1194,1194,0
|
|
20240417,172000,165549933,1194,1194,1194,1194,0
|
|
20240417,171900,165549933,1194,1194,1194,1194,0
|
|
20240417,171800,165549933,1194,1194,1194,1194,0
|
|
20240417,171700,165549933,1194,1194,1194,1194,0
|
|
20240417,171600,165549933,1194,1194,1194,1194,0
|
|
20240417,171500,165549933,1194,1194,1194,1194,0
|
|
20240417,171400,165549933,1194,1194,1194,1194,0
|
|
20240417,171300,165549933,1194,1194,1194,1194,0
|
|
20240417,171200,165549933,1194,1194,1194,1194,0
|
|
20240417,171100,165549933,1194,1194,1194,1194,0
|
|
20240417,171000,165549933,1194,1194,1194,1194,0
|
|
20240417,170900,165549933,1194,1194,1194,1194,0
|
|
20240417,170800,165549933,1194,1194,1194,1194,0
|
|
20240417,170700,165549933,1194,1194,1194,1194,0
|
|
20240417,170600,165549933,1194,1194,1194,1194,0
|
|
20240417,170500,165549933,1194,1194,1194,1194,0
|
|
20240417,170400,165549933,1194,1194,1194,1194,0
|
|
20240417,170300,165549933,1194,1194,1194,1194,0
|
|
20240417,170200,165549933,1194,1194,1194,1194,0
|
|
20240417,170100,165549933,1194,1194,1194,1194,0
|
|
20240417,170000,165549933,1194,1194,1194,1194,0
|
|
20240417,165900,165549933,1194,1194,1194,1194,0
|
|
20240417,165800,165549933,1194,1194,1194,1194,0
|
|
20240417,165700,165549933,1194,1194,1194,1194,0
|
|
20240417,165600,165549933,1194,1194,1194,1194,0
|
|
20240417,165500,165549933,1194,1194,1194,1194,0
|
|
20240417,165400,165549933,1194,1194,1194,1194,4118
|
|
20240417,165300,165549933,1194,1194,1194,1194,0
|
|
20240417,165200,165549933,1194,1194,1194,1194,0
|
|
20240417,165100,165549933,1194,1194,1194,1194,0
|
|
20240417,165000,165549933,1194,1194,1194,1194,0
|
|
20240417,164900,165549933,1194,1194,1194,1194,0
|
|
20240417,164800,165549933,1194,1194,1194,1194,0
|
|
20240417,164700,165549933,1194,1194,1194,1194,0
|
|
20240417,164600,165549933,1194,1194,1194,1194,0
|
|
20240417,164500,165549933,1194,1194,1194,1194,0
|
|
20240417,164400,165549933,1194,1194,1194,1194,0
|
|
20240417,164300,165549933,1194,1194,1194,1194,0
|
|
20240417,164200,165549933,1194,1194,1194,1194,0
|
|
20240417,164100,165549933,1194,1194,1194,1194,0
|
|
20240417,164000,165549933,1194,1194,1194,1194,0
|
|
20240417,163900,165549933,1194,1194,1194,1194,0
|
|
20240417,163800,165549933,1194,1194,1194,1194,0
|
|
20240417,163700,165549933,1194,1194,1194,1194,0
|
|
20240417,163600,165549933,1194,1194,1194,1194,0
|
|
20240417,163500,165549933,1194,1194,1194,1194,0
|
|
20240417,163400,165549933,1194,1194,1194,1194,0
|
|
20240417,163300,165549933,1194,1194,1194,1194,0
|
|
20240417,163200,165549933,1194,1194,1194,1194,0
|
|
20240417,163100,165549933,1194,1194,1194,1194,0
|
|
20240417,163000,165549933,1194,1194,1194,1194,0
|
|
20240417,162900,165549933,1194,1194,1194,1194,0
|
|
20240417,162800,165549933,1194,1194,1194,1194,0
|
|
20240417,162700,165549933,1194,1194,1194,1194,0
|
|
20240417,162600,165549933,1194,1194,1194,1194,0
|
|
20240417,162500,165549933,1194,1194,1194,1194,0
|
|
20240417,162400,165549933,1194,1194,1194,1194,4118
|
|
20240417,162300,165549933,1194,1194,1194,1194,0
|
|
20240417,162200,165549933,1194,1194,1194,1194,0
|
|
20240417,162100,165549933,1194,1194,1194,1194,0
|
|
20240417,162000,165549933,1194,1194,1194,1194,0
|
|
20240417,161900,165549933,1194,1194,1194,1194,0
|
|
20240417,161800,165549933,1194,1194,1194,1194,0
|
|
20240417,161700,165549933,1194,1194,1194,1194,0
|
|
20240417,161600,165549933,1194,1194,1194,1194,0
|
|
20240417,161500,165549933,1194,1194,1194,1194,0
|
|
20240417,161400,165549933,1194,1194,1194,1194,0
|
|
20240417,161300,165549933,1194,1194,1194,1194,0
|
|
20240417,161200,165549933,1194,1194,1194,1194,0
|
|
20240417,161100,165549933,1194,1194,1194,1194,0
|
|
20240417,161000,165549933,1194,1194,1194,1194,0
|
|
20240417,160900,165549933,1194,1194,1194,1194,0
|
|
20240417,160800,165549933,1194,1194,1194,1194,0
|
|
20240417,160700,165549933,1194,1194,1194,1194,0
|
|
20240417,160600,165549933,1194,1194,1194,1194,0
|
|
20240417,160500,165549933,1194,1194,1194,1194,0
|
|
20240417,160400,165549933,1194,1194,1194,1194,0
|
|
20240417,160300,165549933,1194,1194,1194,1194,0
|
|
20240417,160200,165549933,1194,1194,1194,1194,0
|
|
20240417,160100,165549933,1194,1194,1194,1194,0
|
|
20240417,160000,165549933,1194,1194,1194,1194,0
|
|
20240417,155900,165549933,1194,1194,1194,1194,0
|
|
20240417,155800,165549933,1194,1194,1194,1194,0
|
|
20240417,155700,165549933,1194,1194,1194,1194,0
|
|
20240417,155600,165549933,1194,1194,1194,1194,0
|
|
20240417,155500,165549933,1194,1194,1194,1194,0
|
|
20240417,155400,165549933,1194,1194,1194,1194,4118
|
|
20240417,155300,165549933,1194,1194,1194,1194,0
|
|
20240417,155200,165549933,1194,1194,1194,1194,0
|
|
20240417,155100,165549933,1194,1194,1194,1194,0
|
|
20240417,155000,165549933,1194,1194,1194,1194,0
|
|
20240417,154900,165549933,1194,1194,1194,1194,0
|
|
20240417,154800,165549933,1194,1194,1194,1194,0
|
|
20240417,154700,165549933,1194,1194,1194,1194,0
|
|
20240417,154600,165549933,1194,1194,1194,1194,0
|
|
20240417,154500,165549933,1194,1194,1194,1194,0
|
|
20240417,154400,165549933,1194,1194,1194,1194,0
|
|
20240417,154300,165549933,1194,1194,1194,1194,0
|
|
20240417,154200,165549933,1194,1194,1194,1194,0
|
|
20240417,154100,165549933,1194,1194,1194,1194,0
|
|
20240417,154000,165549933,1194,1194,1194,1194,0
|
|
20240417,153900,165549933,1194,1194,1194,1194,0
|
|
20240417,153800,165549933,1194,1194,1194,1194,0
|
|
20240417,153700,165549933,1194,1194,1194,1194,0
|
|
20240417,153600,165549933,1194,1194,1194,1194,0
|
|
20240417,153500,165549933,1194,1194,1194,1194,0
|
|
20240417,153400,165549933,1194,1194,1194,1194,0
|
|
20240417,153300,165549933,1194,1194,1194,1194,0
|
|
20240417,153200,165549933,1194,1194,1194,1194,0
|
|
20240417,153100,165549933,1194,1194,1194,1194,0
|
|
20240417,153000,165549933,1194,1194,1194,1194,4118
|
|
20240417,152900,160633041,1195,1195,1195,1195,0
|
|
20240417,152800,160633041,1195,1195,1195,1195,0
|
|
20240417,152700,160633041,1195,1195,1195,1195,0
|
|
20240417,152600,160633041,1195,1195,1195,1195,0
|
|
20240417,152500,160633041,1195,1195,1195,1195,0
|
|
20240417,152400,160633041,1195,1195,1195,1195,0
|
|
20240417,152300,160633041,1195,1195,1195,1195,0
|
|
20240417,152200,160633041,1195,1195,1195,1195,0
|
|
20240417,152100,160633041,1195,1195,1195,1195,0
|
|
20240417,152000,160633041,1195,1195,1195,1195,0
|
|
20240417,151900,160633041,1195,1196,1196,1195,358
|
|
20240417,151800,160205156,1202,1202,1202,1202,5
|
|
20240417,151700,160199146,1197,1197,1197,1197,5
|
|
20240417,151600,160193161,1196,1196,1196,1196,0
|
|
20240417,151500,160193161,1196,1196,1196,1196,10
|
|
20240417,151400,160181201,1195,1195,1195,1195,600
|
|
20240417,151300,159464201,1196,1196,1196,1196,0
|
|
20240417,151200,159464201,1196,1197,1197,1196,1567
|
|
20240417,151100,157590017,1198,1199,1199,1198,300
|
|
20240417,151000,157230418,1202,1202,1202,1202,50
|
|
20240417,150900,157170318,1202,1202,1202,1202,88
|
|
20240417,150800,157064542,1199,1199,1199,1199,0
|
|
20240417,150700,157064542,1199,1199,1199,1199,3
|
|
20240417,150600,157060945,1199,1199,1199,1199,0
|
|
20240417,150500,157060945,1199,1199,1199,1199,0
|
|
20240417,150400,157060945,1199,1199,1199,1199,0
|
|
20240417,150300,157060945,1199,1199,1199,1199,0
|
|
20240417,150200,157060945,1199,1199,1199,1199,5
|
|
20240417,150100,157054950,1198,1198,1198,1198,0
|
|
20240417,150000,157054950,1198,1198,1198,1198,1
|
|
20240417,145900,157053752,1202,1202,1202,1202,100
|
|
20240417,145800,156933552,1202,1202,1202,1202,0
|
|
20240417,145700,156933552,1202,1202,1202,1202,2
|
|
20240417,145600,156931148,1202,1202,1202,1202,1
|
|
20240417,145500,156929946,1197,1197,1197,1197,1
|
|
20240417,145400,156928749,1196,1196,1196,1196,0
|
|
20240417,145300,156928749,1196,1196,1196,1196,0
|
|
20240417,145200,156928749,1196,1196,1196,1196,758
|
|
20240417,145100,156022181,1202,1200,1202,1196,79
|
|
20240417,145000,155927571,1202,1202,1202,1202,0
|
|
20240417,144900,155927571,1202,1202,1202,1202,0
|
|
20240417,144800,155927571,1202,1202,1202,1202,82
|
|
20240417,144700,155829007,1202,1202,1202,1202,0
|
|
20240417,144600,155829007,1202,1202,1202,1202,21
|
|
20240417,144500,155803765,1202,1202,1202,1202,2
|
|
20240417,144400,155801361,1202,1202,1202,1202,0
|
|
20240417,144300,155801361,1202,1202,1202,1202,0
|
|
20240417,144200,155801361,1202,1202,1202,1202,0
|
|
20240417,144100,155801361,1202,1202,1202,1202,0
|
|
20240417,144000,155801361,1202,1202,1202,1202,2
|
|
20240417,143900,155798957,1202,1202,1202,1202,1
|
|
20240417,143800,155797755,1202,1202,1202,1202,0
|
|
20240417,143700,155797755,1202,1202,1202,1202,0
|
|
20240417,143600,155797755,1202,1202,1202,1202,0
|
|
20240417,143500,155797755,1202,1202,1202,1202,0
|
|
20240417,143400,155797755,1202,1202,1202,1202,1
|
|
20240417,143300,155796553,1196,1197,1197,1196,1141
|
|
20240417,143200,154431907,1196,1196,1196,1196,0
|
|
20240417,143100,154431907,1196,1197,1197,1196,57
|
|
20240417,143000,154363705,1205,1205,1205,1205,11
|
|
20240417,142900,154350450,1200,1205,1205,1200,11
|
|
20240417,142800,154337200,1205,1205,1205,1205,1
|
|
20240417,142700,154335995,1205,1205,1205,1205,0
|
|
20240417,142600,154335995,1205,1205,1205,1205,0
|
|
20240417,142500,154335995,1205,1205,1205,1205,0
|
|
20240417,142400,154335995,1205,1205,1205,1205,0
|
|
20240417,142300,154335995,1205,1205,1205,1205,0
|
|
20240417,142200,154335995,1205,1205,1205,1205,0
|
|
20240417,142100,154335995,1205,1205,1205,1205,0
|
|
20240417,142000,154335995,1205,1205,1205,1205,0
|
|
20240417,141900,154335995,1205,1205,1205,1205,0
|
|
20240417,141800,154335995,1205,1205,1205,1205,0
|
|
20240417,141700,154335995,1205,1205,1205,1205,0
|
|
20240417,141600,154335995,1205,1205,1205,1205,68
|
|
20240417,141500,154254055,1197,1197,1197,1197,1095
|
|
20240417,141400,152943340,1197,1197,1197,1197,1016
|
|
20240417,141300,151727188,1197,1197,1197,1197,197
|
|
20240417,141200,151491379,1206,1206,1206,1206,0
|
|
20240417,141100,151491379,1206,1205,1206,1205,1016
|
|
20240417,141000,150266250,1200,1200,1200,1200,64
|
|
20240417,140900,150189450,1200,1200,1200,1200,0
|
|
20240417,140800,150189450,1200,1200,1200,1200,400
|
|
20240417,140700,149709450,1200,1200,1200,1200,0
|
|
20240417,140600,149709450,1200,1200,1200,1200,0
|
|
20240417,140500,149709450,1200,1200,1200,1200,0
|
|
20240417,140400,149709450,1200,1200,1200,1200,500
|
|
20240417,140300,149109450,1205,1205,1205,1205,84
|
|
20240417,140200,149008230,1200,1200,1200,1200,1
|
|
20240417,140100,149007030,1200,1200,1200,1200,0
|
|
20240417,140000,149007030,1200,1200,1200,1200,0
|
|
20240417,135900,149007030,1200,1200,1200,1200,0
|
|
20240417,135800,149007030,1200,1200,1200,1200,100
|
|
20240417,135700,148887030,1204,1204,1204,1204,0
|
|
20240417,135600,148887030,1204,1204,1204,1204,0
|
|
20240417,135500,148887030,1204,1204,1204,1204,500
|
|
20240417,135400,148285030,1204,1204,1204,1204,10
|
|
20240417,135300,148272990,1200,1200,1200,1200,0
|
|
20240417,135200,148272990,1200,1200,1200,1200,0
|
|
20240417,135100,148272990,1200,1200,1200,1200,180
|
|
20240417,135000,148056990,1200,1200,1200,1200,61
|
|
20240417,134900,147983790,1203,1204,1204,1203,21
|
|
20240417,134800,147958526,1204,1204,1204,1204,5
|
|
20240417,134700,147952506,1204,1204,1204,1204,0
|
|
20240417,134600,147952506,1204,1204,1204,1204,61
|
|
20240417,134500,147879062,1204,1204,1204,1204,0
|
|
20240417,134400,147879062,1204,1204,1204,1204,0
|
|
20240417,134300,147879062,1204,1204,1204,1204,0
|
|
20240417,134200,147879062,1204,1200,1204,1200,11
|
|
20240417,134100,147865822,1204,1204,1204,1204,0
|
|
20240417,134000,147865822,1204,1204,1204,1204,1
|
|
20240417,133900,147864618,1204,1204,1204,1204,0
|
|
20240417,133800,147864618,1204,1204,1204,1204,0
|
|
20240417,133700,147864618,1204,1204,1204,1204,5
|
|
20240417,133600,147858598,1204,1204,1204,1204,0
|
|
20240417,133500,147858598,1204,1203,1204,1203,10
|
|
20240417,133400,147846563,1203,1203,1203,1203,6
|
|
20240417,133300,147839345,1203,1203,1203,1203,0
|
|
20240417,133200,147839345,1203,1199,1203,1199,102
|
|
20240417,133100,147717040,1196,1196,1196,1196,0
|
|
20240417,133000,147717040,1196,1196,1196,1196,0
|
|
20240417,132900,147717040,1196,1196,1196,1196,0
|
|
20240417,132800,147717040,1196,1196,1196,1196,373
|
|
20240417,132700,147270932,1199,1199,1199,1199,108
|
|
20240417,132600,147141440,1199,1199,1199,1199,0
|
|
20240417,132500,147141440,1199,1199,1199,1199,0
|
|
20240417,132400,147141440,1199,1202,1202,1199,420
|
|
20240417,132300,146637475,1202,1202,1202,1202,0
|
|
20240417,132200,146637475,1202,1202,1202,1202,0
|
|
20240417,132100,146637475,1202,1202,1202,1202,0
|
|
20240417,132000,146637475,1202,1202,1202,1202,0
|
|
20240417,131900,146637475,1202,1202,1202,1202,0
|
|
20240417,131800,146637475,1202,1202,1202,1202,11
|
|
20240417,131700,146624253,1202,1202,1202,1202,0
|
|
20240417,131600,146624253,1202,1202,1202,1202,36
|
|
20240417,131500,146580981,1202,1202,1202,1202,0
|
|
20240417,131400,146580981,1202,1202,1202,1202,0
|
|
20240417,131300,146580981,1202,1202,1202,1202,0
|
|
20240417,131200,146580981,1202,1202,1202,1202,0
|
|
20240417,131100,146580981,1202,1202,1202,1202,1
|
|
20240417,131000,146579779,1199,1199,1199,1199,0
|
|
20240417,130900,146579779,1199,1197,1199,1196,1705
|
|
20240417,130800,144536737,1195,1195,1195,1195,0
|
|
20240417,130700,144536737,1195,1195,1195,1195,100
|
|
20240417,130600,144417237,1195,1195,1195,1195,0
|
|
20240417,130500,144417237,1195,1196,1196,1195,100
|
|
20240417,130400,144297708,1197,1197,1197,1197,2
|
|
20240417,130300,144295314,1197,1197,1197,1197,0
|
|
20240417,130200,144295314,1197,1197,1197,1197,0
|
|
20240417,130100,144295314,1197,1197,1197,1197,2000
|
|
20240417,130000,141901314,1196,1196,1196,1196,367
|
|
20240417,125900,141462382,1196,1196,1196,1196,2700
|
|
20240417,125800,138233182,1195,1195,1195,1195,590
|
|
20240417,125700,137528132,1196,1196,1196,1196,0
|
|
20240417,125600,137528132,1196,1197,1197,1196,5
|
|
20240417,125500,137522148,1197,1197,1197,1197,0
|
|
20240417,125400,137522148,1197,1197,1197,1197,0
|
|
20240417,125300,137522148,1197,1197,1197,1197,0
|
|
20240417,125200,137522148,1197,1197,1197,1197,0
|
|
20240417,125100,137522148,1197,1197,1197,1197,0
|
|
20240417,125000,137522148,1197,1197,1197,1197,0
|
|
20240417,124900,137522148,1197,1197,1197,1197,0
|
|
20240417,124800,137522148,1197,1195,1197,1195,826
|
|
20240417,124700,136535038,1193,1194,1194,1193,111
|
|
20240417,124600,136402614,1193,1193,1193,1193,0
|
|
20240417,124500,136402614,1193,1193,1193,1193,0
|
|
20240417,124400,136402614,1193,1193,1193,1193,579
|
|
20240417,124300,135711867,1193,1193,1193,1193,0
|
|
20240417,124200,135711867,1193,1193,1193,1193,0
|
|
20240417,124100,135711867,1193,1193,1193,1193,11
|
|
20240417,124000,135698744,1193,1193,1193,1193,0
|
|
20240417,123900,135698744,1193,1190,1193,1189,1084
|
|
20240417,123800,134408855,1190,1191,1191,1190,208
|
|
20240417,123700,134161334,1193,1193,1193,1193,4
|
|
20240417,123600,134156562,1190,1190,1190,1190,16
|
|
20240417,123500,134137522,1190,1190,1190,1190,840
|
|
20240417,123400,133137922,1190,1192,1192,1190,2360
|
|
20240417,123300,130328592,1191,1192,1192,1191,3000
|
|
20240417,123200,126755565,1191,1191,1191,1191,162
|
|
20240417,123100,126562623,1191,1192,1192,1191,400
|
|
20240417,123000,126086119,1192,1192,1192,1192,0
|
|
20240417,122900,126086119,1192,1193,1193,1192,1593
|
|
20240417,122800,124187227,1193,1193,1193,1193,0
|
|
20240417,122700,124187227,1193,1195,1195,1193,1092
|
|
20240417,122600,122883946,1196,1196,1196,1196,845
|
|
20240417,122500,121873326,1196,1196,1196,1196,0
|
|
20240417,122400,121873326,1196,1196,1196,1196,0
|
|
20240417,122300,121873326,1196,1195,1196,1195,315
|
|
20240417,122200,121496897,1195,1195,1195,1195,739
|
|
20240417,122100,120613792,1195,1195,1195,1195,3
|
|
20240417,122000,120610207,1195,1195,1195,1195,50
|
|
20240417,121900,120550457,1195,1195,1195,1195,0
|
|
20240417,121800,120550457,1195,1195,1195,1195,14
|
|
20240417,121700,120533727,1195,1195,1195,1195,381
|
|
20240417,121600,120078432,1195,1195,1195,1194,1020
|
|
20240417,121500,118859546,1196,1196,1196,1196,0
|
|
20240417,121400,118859546,1196,1196,1196,1196,10
|
|
20240417,121300,118847586,1196,1196,1196,1196,14
|
|
20240417,121200,118830842,1194,1194,1194,1194,70
|
|
20240417,121100,118747262,1196,1196,1196,1196,41
|
|
20240417,121000,118698226,1197,1197,1197,1197,0
|
|
20240417,120900,118698226,1197,1197,1197,1197,0
|
|
20240417,120800,118698226,1197,1197,1197,1197,0
|
|
20240417,120700,118698226,1197,1197,1197,1197,0
|
|
20240417,120600,118698226,1197,1197,1197,1197,0
|
|
20240417,120500,118698226,1197,1197,1197,1197,1
|
|
20240417,120400,118697029,1192,1193,1193,1192,1959
|
|
20240417,120300,116361760,1192,1192,1192,1192,0
|
|
20240417,120200,116361760,1192,1192,1192,1192,0
|
|
20240417,120100,116361760,1192,1192,1192,1192,0
|
|
20240417,120000,116361760,1192,1192,1192,1192,0
|
|
20240417,115900,116361760,1192,1192,1192,1192,0
|
|
20240417,115800,116361760,1192,1192,1192,1192,0
|
|
20240417,115700,116361760,1192,1192,1192,1192,0
|
|
20240417,115600,116361760,1192,1192,1192,1192,0
|
|
20240417,115500,116361760,1192,1192,1192,1192,1100
|
|
20240417,115400,115050560,1191,1191,1191,1191,0
|
|
20240417,115300,115050560,1191,1193,1193,1191,1000
|
|
20240417,115200,113859382,1191,1191,1191,1191,0
|
|
20240417,115100,113859382,1191,1194,1194,1191,4180
|
|
20240417,115000,108875088,1194,1198,1198,1194,6000
|
|
20240417,114900,101698480,1197,1197,1197,1197,0
|
|
20240417,114800,101698480,1197,1197,1197,1197,0
|
|
20240417,114700,101698480,1197,1197,1197,1197,840
|
|
20240417,114600,100693000,1198,1198,1198,1198,2
|
|
20240417,114500,100690604,1198,1200,1200,1198,2158
|
|
20240417,114400,98103374,1199,1199,1199,1199,0
|
|
20240417,114300,98103374,1199,1201,1201,1199,3000
|
|
20240417,114200,94504186,1202,1202,1202,1202,31
|
|
20240417,114100,94466924,1202,1202,1202,1202,2537
|
|
20240417,114000,91417450,1202,1202,1202,1202,0
|
|
20240417,113900,91417450,1202,1202,1202,1202,0
|
|
20240417,113800,91417450,1202,1202,1202,1202,0
|
|
20240417,113700,91417450,1202,1202,1202,1202,0
|
|
20240417,113600,91417450,1202,1202,1202,1202,0
|
|
20240417,113500,91417450,1202,1202,1202,1202,0
|
|
20240417,113400,91417450,1202,1202,1202,1202,0
|
|
20240417,113300,91417450,1202,1202,1202,1202,462
|
|
20240417,113200,90862126,1202,1202,1202,1202,0
|
|
20240417,113100,90862126,1202,1201,1202,1201,1657
|
|
20240417,113000,88870463,1201,1201,1201,1201,0
|
|
20240417,112900,88870463,1201,1202,1202,1201,2
|
|
20240417,112800,88868060,1203,1202,1203,1200,999
|
|
20240417,112700,87668371,1202,1204,1204,1202,1686
|
|
20240417,112600,85640735,1206,1206,1206,1206,836
|
|
20240417,112500,84632519,1205,1206,1206,1205,386
|
|
20240417,112400,84167344,1206,1206,1206,1206,0
|
|
20240417,112300,84167344,1206,1206,1206,1206,205
|
|
20240417,112200,83920114,1205,1205,1205,1205,59
|
|
20240417,112100,83849019,1205,1206,1206,1205,1843
|
|
20240417,112000,81628202,1205,1205,1205,1205,50
|
|
20240417,111900,81567952,1206,1206,1206,1206,0
|
|
20240417,111800,81567952,1206,1206,1206,1206,50
|
|
20240417,111700,81507652,1206,1206,1206,1206,0
|
|
20240417,111600,81507652,1206,1206,1206,1206,0
|
|
20240417,111500,81507652,1206,1206,1206,1206,1
|
|
20240417,111400,81506446,1208,1208,1208,1208,0
|
|
20240417,111300,81506446,1208,1208,1208,1208,1
|
|
20240417,111200,81505238,1208,1208,1208,1208,7
|
|
20240417,111100,81496782,1208,1205,1208,1205,997
|
|
20240417,111000,80292916,1205,1205,1205,1205,0
|
|
20240417,110900,80292916,1205,1205,1205,1205,0
|
|
20240417,110800,80292916,1205,1205,1205,1205,0
|
|
20240417,110700,80292916,1205,1205,1205,1205,0
|
|
20240417,110600,80292916,1205,1205,1205,1205,36
|
|
20240417,110500,80249536,1205,1205,1205,1205,0
|
|
20240417,110400,80249536,1205,1205,1205,1205,0
|
|
20240417,110300,80249536,1205,1205,1205,1205,0
|
|
20240417,110200,80249536,1205,1205,1205,1205,0
|
|
20240417,110100,80249536,1205,1205,1205,1205,500
|
|
20240417,110000,79647036,1208,1208,1208,1208,3
|
|
20240417,105900,79643412,1208,1205,1208,1205,580
|
|
20240417,105800,78944272,1205,1205,1205,1205,0
|
|
20240417,105700,78944272,1205,1205,1205,1205,0
|
|
20240417,105600,78944272,1205,1205,1205,1205,0
|
|
20240417,105500,78944272,1205,1205,1205,1205,0
|
|
20240417,105400,78944272,1205,1206,1206,1205,2750
|
|
20240417,105300,75630082,1205,1205,1205,1205,0
|
|
20240417,105200,75630082,1205,1205,1205,1205,0
|
|
20240417,105100,75630082,1205,1205,1205,1205,0
|
|
20240417,105000,75630082,1205,1205,1205,1205,0
|
|
20240417,104900,75630082,1205,1205,1205,1205,0
|
|
20240417,104800,75630082,1205,1205,1205,1205,99
|
|
20240417,104700,75510787,1205,1205,1205,1205,0
|
|
20240417,104600,75510787,1205,1205,1205,1205,55
|
|
20240417,104500,75444512,1205,1205,1205,1205,870
|
|
20240417,104400,74396162,1206,1206,1206,1206,0
|
|
20240417,104300,74396162,1206,1209,1209,1206,220
|
|
20240417,104200,74130752,1206,1206,1206,1206,0
|
|
20240417,104100,74130752,1206,1206,1206,1206,0
|
|
20240417,104000,74130752,1206,1206,1206,1206,10
|
|
20240417,103900,74118692,1206,1206,1206,1206,0
|
|
20240417,103800,74118692,1206,1206,1206,1206,100
|
|
20240417,103700,73998092,1205,1209,1209,1205,2524
|
|
20240417,103600,70952076,1208,1208,1208,1208,220
|
|
20240417,103500,70686316,1209,1209,1209,1209,100
|
|
20240417,103400,70565416,1209,1209,1209,1209,0
|
|
20240417,103300,70565416,1209,1209,1209,1209,337
|
|
20240417,103200,70157983,1209,1209,1209,1209,0
|
|
20240417,103100,70157983,1209,1209,1209,1209,0
|
|
20240417,103000,70157983,1209,1209,1209,1209,0
|
|
20240417,102900,70157983,1209,1209,1209,1209,5
|
|
20240417,102800,70151938,1205,1208,1208,1205,1572
|
|
20240417,102700,68254678,1205,1205,1205,1205,0
|
|
20240417,102600,68254678,1205,1208,1208,1205,1001
|
|
20240417,102500,67045473,1208,1208,1208,1208,1000
|
|
20240417,102400,65837473,1207,1207,1207,1207,500
|
|
20240417,102300,65233973,1207,1207,1207,1207,1
|
|
20240417,102200,65232766,1203,1203,1203,1203,1
|
|
20240417,102100,65231563,1203,1203,1203,1203,500
|
|
20240417,102000,64630063,1203,1202,1203,1202,82
|
|
20240417,101900,64531419,1209,1209,1209,1209,0
|
|
20240417,101800,64531419,1209,1209,1209,1209,0
|
|
20240417,101700,64531419,1209,1208,1209,1208,41
|
|
20240417,101600,64481890,1202,1203,1203,1202,524
|
|
20240417,101500,63852040,1202,1203,1203,1202,1000
|
|
20240417,101400,62650037,1202,1203,1203,1202,1254
|
|
20240417,101300,61141875,1210,1210,1210,1210,0
|
|
20240417,101200,61141875,1210,1209,1210,1209,31
|
|
20240417,101100,61104366,1210,1203,1210,1203,16
|
|
20240417,101000,61085020,1203,1203,1203,1203,6
|
|
20240417,100900,61077802,1203,1203,1203,1203,92
|
|
20240417,100800,60967126,1203,1203,1203,1203,10
|
|
20240417,100700,60955096,1210,1210,1210,1210,300
|
|
20240417,100600,60592096,1210,1210,1210,1210,100
|
|
20240417,100500,60471096,1210,1210,1210,1210,0
|
|
20240417,100400,60471096,1210,1209,1210,1209,50
|
|
20240417,100300,60410597,1202,1202,1202,1202,0
|
|
20240417,100200,60410597,1202,1202,1202,1202,6
|
|
20240417,100100,60403385,1210,1210,1210,1210,0
|
|
20240417,100000,60403385,1210,1210,1210,1210,1
|
|
20240417,095900,60402175,1201,1210,1210,1201,5001
|
|
20240417,095800,54395180,1210,1210,1210,1210,1
|
|
20240417,095700,54393970,1210,1210,1210,1210,0
|
|
20240417,095600,54393970,1210,1210,1210,1210,0
|
|
20240417,095500,54393970,1210,1210,1210,1210,100
|
|
20240417,095400,54272970,1210,1210,1210,1210,60
|
|
20240417,095300,54200370,1210,1209,1210,1209,2
|
|
20240417,095200,54197951,1209,1208,1209,1208,23
|
|
20240417,095100,54170153,1208,1207,1208,1207,344
|
|
20240417,095000,53754602,1207,1206,1207,1206,609
|
|
20240417,094900,53019610,1206,1200,1206,1200,7672
|
|
20240417,094800,43812190,1201,1201,1201,1201,3350
|
|
20240417,094700,39788840,1201,1202,1202,1201,378
|
|
20240417,094600,39334822,1206,1206,1206,1206,89
|
|
20240417,094500,39227488,1207,1207,1207,1207,13
|
|
20240417,094400,39211797,1207,1206,1207,1206,412
|
|
20240417,094300,38714924,1206,1206,1206,1206,200
|
|
20240417,094200,38473724,1206,1206,1206,1206,0
|
|
20240417,094100,38473724,1206,1206,1206,1206,6
|
|
20240417,094000,38466488,1206,1206,1206,1206,30
|
|
20240417,093900,38430308,1206,1206,1206,1206,0
|
|
20240417,093800,38430308,1206,1206,1206,1206,2
|
|
20240417,093700,38427896,1200,1200,1200,1200,1827
|
|
20240417,093600,36235496,1200,1200,1200,1200,0
|
|
20240417,093500,36235496,1200,1200,1200,1200,0
|
|
20240417,093400,36235496,1200,1200,1200,1200,0
|
|
20240417,093300,36235496,1200,1200,1200,1200,0
|
|
20240417,093200,36235496,1200,1200,1200,1200,133
|
|
20240417,093100,36075896,1200,1201,1202,1200,1635
|
|
20240417,093000,34111646,1199,1202,1202,1199,62
|
|
20240417,092900,34037278,1200,1200,1200,1197,569
|
|
20240417,092800,33355481,1197,1197,1197,1197,0
|
|
20240417,092700,33355481,1197,1201,1201,1197,2000
|
|
20240417,092600,30955598,1201,1201,1201,1201,0
|
|
20240417,092500,30955598,1201,1202,1202,1201,383
|
|
20240417,092400,30495234,1201,1201,1201,1201,0
|
|
20240417,092300,30495234,1201,1201,1201,1201,0
|
|
20240417,092200,30495234,1201,1201,1201,1201,234
|
|
20240417,092100,30214200,1208,1208,1208,1208,0
|
|
20240417,092000,30214200,1208,1208,1208,1208,248
|
|
20240417,091900,29914616,1209,1200,1209,1200,1167
|
|
20240417,091800,28512713,1190,1201,1201,1190,1248
|
|
20240417,091700,27023409,1200,1209,1209,1195,11030
|
|
20240417,091600,13752693,1212,1212,1212,1212,0
|
|
20240417,091500,13752693,1212,1212,1212,1212,2
|
|
20240417,091400,13750269,1212,1212,1212,1206,1776
|
|
20240417,091300,11606533,1213,1222,1222,1213,700
|
|
20240417,091200,10755633,1222,1222,1222,1222,222
|
|
20240417,091100,10484349,1211,1211,1211,1211,0
|
|
20240417,091000,10484349,1211,1211,1211,1211,947
|
|
20240417,090900,9337532,1211,1211,1211,1211,1
|
|
20240417,090800,9336321,1224,1224,1224,1224,0
|
|
20240417,090700,9336321,1224,1224,1224,1207,1278
|
|
20240417,090600,7773309,1224,1216,1224,1203,4101
|
|
20240417,090500,2820869,1225,1224,1225,1224,60
|
|
20240417,090400,2747428,1216,1216,1216,1216,0
|
|
20240417,090300,2747428,1216,1217,1217,1216,511
|
|
20240417,090200,2125752,1226,1226,1226,1215,392
|
|
20240417,090100,1645171,1226,1223,1226,1223,1090
|
|
20240417,090000,311865,1223,1223,1223,1223,255
|