597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185400,207282341,1186,1186,1186,1186,5645
|
|
20240419,185300,207282341,1186,1186,1186,1186,0
|
|
20240419,185200,207282341,1186,1186,1186,1186,0
|
|
20240419,185100,207282341,1186,1186,1186,1186,0
|
|
20240419,185000,207282341,1186,1186,1186,1186,0
|
|
20240419,184900,207282341,1186,1186,1186,1186,0
|
|
20240419,184800,207282341,1186,1186,1186,1186,0
|
|
20240419,184700,207282341,1186,1186,1186,1186,0
|
|
20240419,184600,207282341,1186,1186,1186,1186,0
|
|
20240419,184500,207282341,1186,1186,1186,1186,0
|
|
20240419,184400,207282341,1186,1186,1186,1186,0
|
|
20240419,184300,207282341,1186,1186,1186,1186,0
|
|
20240419,184200,207282341,1186,1186,1186,1186,0
|
|
20240419,184100,207282341,1186,1186,1186,1186,0
|
|
20240419,184000,207282341,1186,1186,1186,1186,0
|
|
20240419,183900,207282341,1186,1186,1186,1186,0
|
|
20240419,183800,207282341,1186,1186,1186,1186,0
|
|
20240419,183700,207282341,1186,1186,1186,1186,0
|
|
20240419,183600,207282341,1186,1186,1186,1186,0
|
|
20240419,183500,207282341,1186,1186,1186,1186,0
|
|
20240419,183400,207282341,1186,1186,1186,1186,0
|
|
20240419,183300,207282341,1186,1186,1186,1186,0
|
|
20240419,183200,207282341,1186,1186,1186,1186,0
|
|
20240419,183100,207282341,1186,1186,1186,1186,0
|
|
20240419,183000,207282341,1186,1186,1186,1186,0
|
|
20240419,182900,207282341,1186,1186,1186,1186,0
|
|
20240419,182800,207282341,1186,1186,1186,1186,0
|
|
20240419,182700,207282341,1186,1186,1186,1186,0
|
|
20240419,182600,207282341,1186,1186,1186,1186,0
|
|
20240419,182500,207282341,1186,1186,1186,1186,0
|
|
20240419,182400,207282341,1186,1186,1186,1186,5645
|
|
20240419,182300,207282341,1186,1186,1186,1186,0
|
|
20240419,182200,207282341,1186,1186,1186,1186,0
|
|
20240419,182100,207282341,1186,1186,1186,1186,0
|
|
20240419,182000,207282341,1186,1186,1186,1186,0
|
|
20240419,181900,207282341,1186,1186,1186,1186,0
|
|
20240419,181800,207282341,1186,1186,1186,1186,0
|
|
20240419,181700,207282341,1186,1186,1186,1186,0
|
|
20240419,181600,207282341,1186,1186,1186,1186,0
|
|
20240419,181500,207282341,1186,1186,1186,1186,0
|
|
20240419,181400,207282341,1186,1186,1186,1186,0
|
|
20240419,181300,207282341,1186,1186,1186,1186,0
|
|
20240419,181200,207282341,1186,1186,1186,1186,0
|
|
20240419,181100,207282341,1186,1186,1186,1186,0
|
|
20240419,181000,207282341,1186,1186,1186,1186,0
|
|
20240419,180900,207282341,1186,1186,1186,1186,0
|
|
20240419,180800,207282341,1186,1186,1186,1186,0
|
|
20240419,180700,207282341,1186,1186,1186,1186,0
|
|
20240419,180600,207282341,1186,1186,1186,1186,0
|
|
20240419,180500,207282341,1186,1186,1186,1186,0
|
|
20240419,180400,207282341,1186,1186,1186,1186,0
|
|
20240419,180300,207282341,1186,1186,1186,1186,0
|
|
20240419,180200,207282341,1186,1186,1186,1186,0
|
|
20240419,180100,207282341,1186,1186,1186,1186,0
|
|
20240419,180000,207282341,1186,1186,1186,1186,0
|
|
20240419,175900,207282341,1186,1186,1186,1186,0
|
|
20240419,175800,207282341,1186,1186,1186,1186,0
|
|
20240419,175700,207282341,1186,1186,1186,1186,0
|
|
20240419,175600,207282341,1186,1186,1186,1186,0
|
|
20240419,175500,207282341,1186,1186,1186,1186,0
|
|
20240419,175400,207282341,1186,1186,1186,1186,5645
|
|
20240419,175300,207282341,1186,1186,1186,1186,0
|
|
20240419,175200,207282341,1186,1186,1186,1186,0
|
|
20240419,175100,207282341,1186,1186,1186,1186,0
|
|
20240419,175000,207282341,1186,1186,1186,1186,0
|
|
20240419,174900,207282341,1186,1186,1186,1186,0
|
|
20240419,174800,207282341,1186,1186,1186,1186,0
|
|
20240419,174700,207282341,1186,1186,1186,1186,0
|
|
20240419,174600,207282341,1186,1186,1186,1186,0
|
|
20240419,174500,207282341,1186,1186,1186,1186,0
|
|
20240419,174400,207282341,1186,1186,1186,1186,0
|
|
20240419,174300,207282341,1186,1186,1186,1186,0
|
|
20240419,174200,207282341,1186,1186,1186,1186,0
|
|
20240419,174100,207282341,1186,1186,1186,1186,0
|
|
20240419,174000,207282341,1186,1186,1186,1186,0
|
|
20240419,173900,207282341,1186,1186,1186,1186,0
|
|
20240419,173800,207282341,1186,1186,1186,1186,0
|
|
20240419,173700,207282341,1186,1186,1186,1186,0
|
|
20240419,173600,207282341,1186,1186,1186,1186,0
|
|
20240419,173500,207282341,1186,1186,1186,1186,0
|
|
20240419,173400,207282341,1186,1186,1186,1186,0
|
|
20240419,173300,207282341,1186,1186,1186,1186,0
|
|
20240419,173200,207282341,1186,1186,1186,1186,0
|
|
20240419,173100,207282341,1186,1186,1186,1186,0
|
|
20240419,173000,207282341,1186,1186,1186,1186,0
|
|
20240419,172900,207282341,1186,1186,1186,1186,0
|
|
20240419,172800,207282341,1186,1186,1186,1186,0
|
|
20240419,172700,207282341,1186,1186,1186,1186,0
|
|
20240419,172600,207282341,1186,1186,1186,1186,0
|
|
20240419,172500,207282341,1186,1186,1186,1186,0
|
|
20240419,172400,207282341,1186,1186,1186,1186,5645
|
|
20240419,172300,207282341,1186,1186,1186,1186,0
|
|
20240419,172200,207282341,1186,1186,1186,1186,0
|
|
20240419,172100,207282341,1186,1186,1186,1186,0
|
|
20240419,172000,207282341,1186,1186,1186,1186,0
|
|
20240419,171900,207282341,1186,1186,1186,1186,0
|
|
20240419,171800,207282341,1186,1186,1186,1186,0
|
|
20240419,171700,207282341,1186,1186,1186,1186,0
|
|
20240419,171600,207282341,1186,1186,1186,1186,0
|
|
20240419,171500,207282341,1186,1186,1186,1186,0
|
|
20240419,171400,207282341,1186,1186,1186,1186,0
|
|
20240419,171300,207282341,1186,1186,1186,1186,0
|
|
20240419,171200,207282341,1186,1186,1186,1186,0
|
|
20240419,171100,207282341,1186,1186,1186,1186,0
|
|
20240419,171000,207282341,1186,1186,1186,1186,0
|
|
20240419,170900,207282341,1186,1186,1186,1186,0
|
|
20240419,170800,207282341,1186,1186,1186,1186,0
|
|
20240419,170700,207282341,1186,1186,1186,1186,0
|
|
20240419,170600,207282341,1186,1186,1186,1186,0
|
|
20240419,170500,207282341,1186,1186,1186,1186,0
|
|
20240419,170400,207282341,1186,1186,1186,1186,0
|
|
20240419,170300,207282341,1186,1186,1186,1186,0
|
|
20240419,170200,207282341,1186,1186,1186,1186,0
|
|
20240419,170100,207282341,1186,1186,1186,1186,0
|
|
20240419,170000,207282341,1186,1186,1186,1186,0
|
|
20240419,165900,207282341,1186,1186,1186,1186,0
|
|
20240419,165800,207282341,1186,1186,1186,1186,0
|
|
20240419,165700,207282341,1186,1186,1186,1186,0
|
|
20240419,165600,207282341,1186,1186,1186,1186,0
|
|
20240419,165500,207282341,1186,1186,1186,1186,0
|
|
20240419,165400,207282341,1186,1186,1186,1186,5645
|
|
20240419,165300,207282341,1186,1186,1186,1186,0
|
|
20240419,165200,207282341,1186,1186,1186,1186,0
|
|
20240419,165100,207282341,1186,1186,1186,1186,0
|
|
20240419,165000,207282341,1186,1186,1186,1186,0
|
|
20240419,164900,207282341,1186,1186,1186,1186,0
|
|
20240419,164800,207282341,1186,1186,1186,1186,0
|
|
20240419,164700,207282341,1186,1186,1186,1186,0
|
|
20240419,164600,207282341,1186,1186,1186,1186,0
|
|
20240419,164500,207282341,1186,1186,1186,1186,0
|
|
20240419,164400,207282341,1186,1186,1186,1186,0
|
|
20240419,164300,207282341,1186,1186,1186,1186,0
|
|
20240419,164200,207282341,1186,1186,1186,1186,0
|
|
20240419,164100,207282341,1186,1186,1186,1186,0
|
|
20240419,164000,207282341,1186,1186,1186,1186,0
|
|
20240419,163900,207282341,1186,1186,1186,1186,0
|
|
20240419,163800,207282341,1186,1186,1186,1186,0
|
|
20240419,163700,207282341,1186,1186,1186,1186,0
|
|
20240419,163600,207282341,1186,1186,1186,1186,0
|
|
20240419,163500,207282341,1186,1186,1186,1186,0
|
|
20240419,163400,207282341,1186,1186,1186,1186,0
|
|
20240419,163300,207282341,1186,1186,1186,1186,0
|
|
20240419,163200,207282341,1186,1186,1186,1186,0
|
|
20240419,163100,207282341,1186,1186,1186,1186,0
|
|
20240419,163000,207282341,1186,1186,1186,1186,0
|
|
20240419,162900,207282341,1186,1186,1186,1186,0
|
|
20240419,162800,207282341,1186,1186,1186,1186,0
|
|
20240419,162700,207282341,1186,1186,1186,1186,0
|
|
20240419,162600,207282341,1186,1186,1186,1186,0
|
|
20240419,162500,207282341,1186,1186,1186,1186,0
|
|
20240419,162400,207282341,1186,1186,1186,1186,5645
|
|
20240419,162300,207282341,1186,1186,1186,1186,0
|
|
20240419,162200,207282341,1186,1186,1186,1186,0
|
|
20240419,162100,207282341,1186,1186,1186,1186,0
|
|
20240419,162000,207282341,1186,1186,1186,1186,0
|
|
20240419,161900,207282341,1186,1186,1186,1186,0
|
|
20240419,161800,207282341,1186,1186,1186,1186,0
|
|
20240419,161700,207282341,1186,1186,1186,1186,0
|
|
20240419,161600,207282341,1186,1186,1186,1186,0
|
|
20240419,161500,207282341,1186,1186,1186,1186,0
|
|
20240419,161400,207282341,1186,1186,1186,1186,0
|
|
20240419,161300,207282341,1186,1186,1186,1186,0
|
|
20240419,161200,207282341,1186,1186,1186,1186,0
|
|
20240419,161100,207282341,1186,1186,1186,1186,0
|
|
20240419,161000,207282341,1186,1186,1186,1186,0
|
|
20240419,160900,207282341,1186,1186,1186,1186,0
|
|
20240419,160800,207282341,1186,1186,1186,1186,0
|
|
20240419,160700,207282341,1186,1186,1186,1186,0
|
|
20240419,160600,207282341,1186,1186,1186,1186,0
|
|
20240419,160500,207282341,1186,1186,1186,1186,0
|
|
20240419,160400,207282341,1186,1186,1186,1186,0
|
|
20240419,160300,207282341,1186,1186,1186,1186,0
|
|
20240419,160200,207282341,1186,1186,1186,1186,0
|
|
20240419,160100,207282341,1186,1186,1186,1186,0
|
|
20240419,160000,207282341,1186,1186,1186,1186,0
|
|
20240419,155900,207282341,1186,1186,1186,1186,0
|
|
20240419,155800,207282341,1186,1186,1186,1186,0
|
|
20240419,155700,207282341,1186,1186,1186,1186,0
|
|
20240419,155600,207282341,1186,1186,1186,1186,0
|
|
20240419,155500,207282341,1186,1186,1186,1186,0
|
|
20240419,155400,207282341,1186,1186,1186,1186,5645
|
|
20240419,155300,207282341,1186,1186,1186,1186,0
|
|
20240419,155200,207282341,1186,1186,1186,1186,0
|
|
20240419,155100,207282341,1186,1186,1186,1186,0
|
|
20240419,155000,207282341,1186,1186,1186,1186,0
|
|
20240419,154900,207282341,1186,1186,1186,1186,0
|
|
20240419,154800,207282341,1186,1186,1186,1186,0
|
|
20240419,154700,207282341,1186,1186,1186,1186,0
|
|
20240419,154600,207282341,1186,1186,1186,1186,0
|
|
20240419,154500,207282341,1186,1186,1186,1186,0
|
|
20240419,154400,207282341,1186,1186,1186,1186,0
|
|
20240419,154300,207282341,1186,1186,1186,1186,0
|
|
20240419,154200,207282341,1186,1186,1186,1186,0
|
|
20240419,154100,207282341,1186,1186,1186,1186,0
|
|
20240419,154000,207282341,1186,1186,1186,1186,0
|
|
20240419,153900,207282341,1186,1186,1186,1186,0
|
|
20240419,153800,207282341,1186,1186,1186,1186,0
|
|
20240419,153700,207282341,1186,1186,1186,1186,0
|
|
20240419,153600,207282341,1186,1186,1186,1186,0
|
|
20240419,153500,207282341,1186,1186,1186,1186,0
|
|
20240419,153400,207282341,1186,1186,1186,1186,0
|
|
20240419,153300,207282341,1186,1186,1186,1186,0
|
|
20240419,153200,207282341,1186,1186,1186,1186,0
|
|
20240419,153100,207282341,1186,1186,1186,1186,0
|
|
20240419,153000,207282341,1186,1186,1186,1186,5645
|
|
20240419,152900,200587371,1186,1186,1186,1186,0
|
|
20240419,152800,200587371,1186,1186,1186,1186,0
|
|
20240419,152700,200587371,1186,1186,1186,1186,0
|
|
20240419,152600,200587371,1186,1186,1186,1186,0
|
|
20240419,152500,200587371,1186,1186,1186,1186,0
|
|
20240419,152400,200587371,1186,1186,1186,1186,0
|
|
20240419,152300,200587371,1186,1186,1186,1186,0
|
|
20240419,152200,200587371,1186,1186,1186,1186,0
|
|
20240419,152100,200587371,1186,1186,1186,1186,0
|
|
20240419,152000,200587371,1186,1186,1186,1186,0
|
|
20240419,151900,200587371,1186,1186,1188,1184,1381
|
|
20240419,151800,198949400,1188,1188,1188,1188,169
|
|
20240419,151700,198748628,1188,1188,1188,1188,1424
|
|
20240419,151600,197056916,1186,1186,1186,1186,1230
|
|
20240419,151500,195598136,1187,1187,1187,1187,51
|
|
20240419,151400,195537599,1187,1187,1187,1187,0
|
|
20240419,151300,195537599,1187,1187,1187,1187,505
|
|
20240419,151200,194938164,1187,1187,1187,1187,0
|
|
20240419,151100,194938164,1187,1187,1187,1187,0
|
|
20240419,151000,194938164,1187,1187,1187,1187,300
|
|
20240419,150900,194582064,1188,1188,1188,1188,601
|
|
20240419,150800,193868076,1188,1188,1188,1188,251
|
|
20240419,150700,193569888,1188,1188,1188,1188,91
|
|
20240419,150600,193461780,1189,1189,1189,1189,36
|
|
20240419,150500,193418976,1189,1189,1189,1189,0
|
|
20240419,150400,193418976,1189,1188,1189,1188,811
|
|
20240419,150300,192455483,1189,1189,1189,1189,5
|
|
20240419,150200,192449538,1189,1189,1189,1189,0
|
|
20240419,150100,192449538,1189,1189,1189,1189,1000
|
|
20240419,150000,191260538,1189,1189,1189,1189,0
|
|
20240419,145900,191260538,1189,1189,1189,1189,2
|
|
20240419,145800,191258160,1189,1189,1189,1189,951
|
|
20240419,145700,190127421,1188,1188,1188,1188,217
|
|
20240419,145600,189869625,1188,1188,1188,1188,500
|
|
20240419,145500,189275625,1188,1188,1188,1188,9
|
|
20240419,145400,189264933,1188,1188,1188,1188,0
|
|
20240419,145300,189264933,1188,1188,1188,1188,0
|
|
20240419,145200,189264933,1188,1188,1188,1188,0
|
|
20240419,145100,189264933,1188,1188,1188,1188,0
|
|
20240419,145000,189264933,1188,1188,1188,1188,0
|
|
20240419,144900,189264933,1188,1188,1188,1188,153
|
|
20240419,144800,189083169,1189,1189,1189,1189,0
|
|
20240419,144700,189083169,1189,1189,1189,1189,0
|
|
20240419,144600,189083169,1189,1189,1189,1189,0
|
|
20240419,144500,189083169,1189,1189,1189,1189,0
|
|
20240419,144400,189083169,1189,1189,1189,1189,6
|
|
20240419,144300,189076035,1189,1189,1189,1189,0
|
|
20240419,144200,189076035,1189,1189,1189,1189,3
|
|
20240419,144100,189072468,1189,1189,1189,1189,3
|
|
20240419,144000,189068901,1189,1189,1189,1189,2
|
|
20240419,143900,189066523,1189,1189,1189,1189,5
|
|
20240419,143800,189060578,1189,1189,1189,1189,4
|
|
20240419,143700,189055822,1189,1189,1189,1189,0
|
|
20240419,143600,189055822,1189,1189,1189,1189,10
|
|
20240419,143500,189043932,1189,1189,1189,1189,33
|
|
20240419,143400,189004695,1189,1189,1189,1189,0
|
|
20240419,143300,189004695,1189,1189,1189,1189,2
|
|
20240419,143200,189002317,1190,1190,1190,1190,39
|
|
20240419,143100,188955907,1191,1191,1191,1191,0
|
|
20240419,143000,188955907,1191,1191,1191,1191,0
|
|
20240419,142900,188955907,1191,1191,1191,1191,0
|
|
20240419,142800,188955907,1191,1191,1191,1191,0
|
|
20240419,142700,188955907,1191,1193,1193,1191,3
|
|
20240419,142600,188952331,1191,1191,1191,1191,0
|
|
20240419,142500,188952331,1191,1194,1194,1191,180
|
|
20240419,142400,188737428,1194,1194,1194,1194,0
|
|
20240419,142300,188737428,1194,1194,1194,1194,0
|
|
20240419,142200,188737428,1194,1194,1194,1194,1
|
|
20240419,142100,188736234,1194,1194,1194,1194,0
|
|
20240419,142000,188736234,1194,1194,1194,1194,0
|
|
20240419,141900,188736234,1194,1194,1194,1194,2
|
|
20240419,141800,188733846,1194,1194,1194,1194,0
|
|
20240419,141700,188733846,1194,1194,1194,1194,3317
|
|
20240419,141600,184773348,1194,1194,1194,1194,0
|
|
20240419,141500,184773348,1194,1194,1194,1194,1
|
|
20240419,141400,184772154,1194,1194,1194,1194,0
|
|
20240419,141300,184772154,1194,1192,1194,1192,9
|
|
20240419,141200,184761410,1181,1181,1181,1181,0
|
|
20240419,141100,184761410,1181,1181,1181,1181,0
|
|
20240419,141000,184761410,1181,1181,1181,1181,0
|
|
20240419,140900,184761410,1181,1181,1181,1181,0
|
|
20240419,140800,184761410,1181,1181,1181,1181,0
|
|
20240419,140700,184761410,1181,1181,1181,1181,0
|
|
20240419,140600,184761410,1181,1187,1187,1181,1974
|
|
20240419,140500,182429528,1188,1190,1190,1188,140
|
|
20240419,140400,182263176,1190,1190,1190,1190,0
|
|
20240419,140300,182263176,1190,1190,1190,1190,608
|
|
20240419,140200,181539656,1191,1191,1191,1191,0
|
|
20240419,140100,181539656,1191,1191,1191,1191,0
|
|
20240419,140000,181539656,1191,1191,1191,1191,1000
|
|
20240419,135900,180348656,1192,1192,1192,1192,2032
|
|
20240419,135800,177926512,1194,1194,1194,1194,5
|
|
20240419,135700,177920542,1194,1194,1194,1193,1414
|
|
20240419,135600,176233533,1194,1198,1198,1194,411
|
|
20240419,135500,175742705,1198,1198,1198,1198,0
|
|
20240419,135400,175742705,1198,1198,1198,1198,3
|
|
20240419,135300,175739111,1198,1198,1198,1198,0
|
|
20240419,135200,175739111,1198,1198,1198,1198,0
|
|
20240419,135100,175739111,1198,1198,1198,1198,0
|
|
20240419,135000,175739111,1198,1198,1198,1198,2
|
|
20240419,134900,175736715,1198,1198,1198,1198,0
|
|
20240419,134800,175736715,1198,1198,1198,1198,0
|
|
20240419,134700,175736715,1198,1198,1198,1198,0
|
|
20240419,134600,175736715,1198,1198,1198,1198,0
|
|
20240419,134500,175736715,1198,1198,1198,1198,0
|
|
20240419,134400,175736715,1198,1198,1198,1198,0
|
|
20240419,134300,175736715,1198,1198,1198,1198,3
|
|
20240419,134200,175733121,1199,1199,1199,1199,0
|
|
20240419,134100,175733121,1199,1199,1199,1199,0
|
|
20240419,134000,175733121,1199,1199,1199,1199,0
|
|
20240419,133900,175733121,1199,1199,1199,1199,0
|
|
20240419,133800,175733121,1199,1199,1199,1199,5
|
|
20240419,133700,175727126,1200,1200,1200,1200,0
|
|
20240419,133600,175727126,1200,1200,1200,1200,0
|
|
20240419,133500,175727126,1200,1200,1200,1200,0
|
|
20240419,133400,175727126,1200,1200,1200,1200,0
|
|
20240419,133300,175727126,1200,1200,1200,1200,0
|
|
20240419,133200,175727126,1200,1200,1200,1200,0
|
|
20240419,133100,175727126,1200,1199,1200,1199,4725
|
|
20240419,133000,170057927,1199,1199,1199,1199,15
|
|
20240419,132900,170039942,1199,1199,1199,1199,0
|
|
20240419,132800,170039942,1199,1199,1199,1199,10
|
|
20240419,132700,170027952,1193,1193,1193,1193,0
|
|
20240419,132600,170027952,1193,1193,1193,1193,0
|
|
20240419,132500,170027952,1193,1193,1193,1193,0
|
|
20240419,132400,170027952,1193,1193,1193,1193,0
|
|
20240419,132300,170027952,1193,1194,1194,1193,1596
|
|
20240419,132200,168123923,1194,1194,1194,1194,11
|
|
20240419,132100,168110789,1194,1194,1194,1194,61
|
|
20240419,132000,168037955,1193,1193,1193,1193,100
|
|
20240419,131900,167918655,1193,1193,1193,1193,0
|
|
20240419,131800,167918655,1193,1193,1193,1193,0
|
|
20240419,131700,167918655,1193,1193,1193,1193,10
|
|
20240419,131600,167906725,1192,1192,1192,1192,0
|
|
20240419,131500,167906725,1192,1192,1192,1192,0
|
|
20240419,131400,167906725,1192,1192,1192,1192,100
|
|
20240419,131300,167787525,1192,1192,1192,1192,0
|
|
20240419,131200,167787525,1192,1192,1192,1192,11
|
|
20240419,131100,167774413,1191,1191,1191,1191,407
|
|
20240419,131000,167289676,1191,1191,1191,1191,0
|
|
20240419,130900,167289676,1191,1191,1191,1191,0
|
|
20240419,130800,167289676,1191,1192,1200,1191,64
|
|
20240419,130700,167213157,1190,1190,1190,1190,6
|
|
20240419,130600,167206017,1189,1189,1189,1189,0
|
|
20240419,130500,167206017,1189,1189,1189,1189,50
|
|
20240419,130400,167146567,1188,1188,1188,1188,0
|
|
20240419,130300,167146567,1188,1188,1188,1188,0
|
|
20240419,130200,167146567,1188,1188,1188,1188,1
|
|
20240419,130100,167145379,1186,1186,1186,1186,0
|
|
20240419,130000,167145379,1186,1186,1186,1186,0
|
|
20240419,125900,167145379,1186,1186,1186,1186,0
|
|
20240419,125800,167145379,1186,1185,1186,1185,1647
|
|
20240419,125700,165192500,1185,1185,1185,1185,20
|
|
20240419,125600,165168800,1185,1185,1185,1185,1012
|
|
20240419,125500,163969580,1186,1186,1186,1186,0
|
|
20240419,125400,163969580,1186,1186,1186,1186,0
|
|
20240419,125300,163969580,1186,1186,1186,1186,0
|
|
20240419,125200,163969580,1186,1186,1186,1186,0
|
|
20240419,125100,163969580,1186,1186,1186,1186,3000
|
|
20240419,125000,160411580,1182,1182,1182,1182,0
|
|
20240419,124900,160411580,1182,1185,1185,1182,2000
|
|
20240419,124800,158045229,1186,1186,1186,1186,36
|
|
20240419,124700,158002533,1185,1185,1185,1185,0
|
|
20240419,124600,158002533,1185,1185,1185,1185,0
|
|
20240419,124500,158002533,1185,1186,1186,1185,8412
|
|
20240419,124400,148028448,1186,1186,1186,1186,500
|
|
20240419,124300,147435448,1186,1186,1186,1186,0
|
|
20240419,124200,147435448,1186,1186,1186,1186,0
|
|
20240419,124100,147435448,1186,1186,1186,1186,0
|
|
20240419,124000,147435448,1186,1186,1186,1186,124
|
|
20240419,123900,147288384,1186,1186,1186,1186,0
|
|
20240419,123800,147288384,1186,1186,1186,1186,1
|
|
20240419,123700,147287198,1185,1185,1185,1185,0
|
|
20240419,123600,147287198,1185,1185,1185,1185,0
|
|
20240419,123500,147287198,1185,1184,1185,1184,2
|
|
20240419,123400,147284829,1188,1186,1188,1186,30
|
|
20240419,123300,147249191,1184,1184,1184,1184,0
|
|
20240419,123200,147249191,1184,1184,1184,1184,147
|
|
20240419,123100,147075143,1182,1182,1182,1182,0
|
|
20240419,123000,147075143,1182,1182,1182,1182,0
|
|
20240419,122900,147075143,1182,1182,1182,1182,0
|
|
20240419,122800,147075143,1182,1182,1182,1182,331
|
|
20240419,122700,146683901,1182,1182,1182,1182,0
|
|
20240419,122600,146683901,1182,1182,1182,1182,0
|
|
20240419,122500,146683901,1182,1182,1182,1182,0
|
|
20240419,122400,146683901,1182,1182,1182,1182,37
|
|
20240419,122300,146640167,1184,1184,1184,1184,5
|
|
20240419,122200,146634247,1184,1184,1184,1184,3
|
|
20240419,122100,146630695,1184,1184,1184,1184,0
|
|
20240419,122000,146630695,1184,1182,1184,1182,2995
|
|
20240419,121900,143088265,1182,1182,1182,1182,0
|
|
20240419,121800,143088265,1182,1182,1182,1182,2765
|
|
20240419,121700,139820035,1182,1182,1182,1182,0
|
|
20240419,121600,139820035,1182,1181,1182,1181,1701
|
|
20240419,121500,137810073,1181,1181,1181,1181,270
|
|
20240419,121400,137491203,1181,1181,1181,1181,110
|
|
20240419,121300,137361293,1180,1179,1180,1179,330
|
|
20240419,121200,136972193,1178,1179,1179,1178,1500
|
|
20240419,121100,135205183,1178,1178,1178,1178,0
|
|
20240419,121000,135205183,1178,1178,1178,1178,0
|
|
20240419,120900,135205183,1178,1178,1178,1178,0
|
|
20240419,120800,135205183,1178,1178,1178,1178,4
|
|
20240419,120700,135200471,1178,1181,1181,1178,496
|
|
20240419,120600,134615508,1179,1179,1179,1179,0
|
|
20240419,120500,134615508,1179,1179,1179,1179,0
|
|
20240419,120400,134615508,1179,1179,1179,1179,0
|
|
20240419,120300,134615508,1179,1179,1179,1179,0
|
|
20240419,120200,134615508,1179,1179,1179,1179,0
|
|
20240419,120100,134615508,1179,1179,1179,1179,0
|
|
20240419,120000,134615508,1179,1179,1179,1179,0
|
|
20240419,115900,134615508,1179,1179,1179,1179,0
|
|
20240419,115800,134615508,1179,1179,1179,1179,199
|
|
20240419,115700,134380887,1179,1179,1179,1179,1
|
|
20240419,115600,134379708,1177,1177,1177,1177,66
|
|
20240419,115500,134302026,1177,1178,1178,1177,471
|
|
20240419,115400,133747607,1177,1177,1177,1177,0
|
|
20240419,115300,133747607,1177,1177,1177,1177,30
|
|
20240419,115200,133712297,1177,1177,1177,1177,1365
|
|
20240419,115100,132105692,1177,1177,1177,1177,80
|
|
20240419,115000,132011532,1177,1177,1177,1177,0
|
|
20240419,114900,132011532,1177,1177,1177,1177,34
|
|
20240419,114800,131971514,1177,1177,1177,1177,6
|
|
20240419,114700,131964452,1177,1177,1177,1175,748
|
|
20240419,114600,131084905,1177,1177,1177,1177,0
|
|
20240419,114500,131084905,1177,1177,1177,1177,0
|
|
20240419,114400,131084905,1177,1177,1177,1177,30
|
|
20240419,114300,131049595,1177,1186,1186,1177,845
|
|
20240419,114200,130047470,1177,1177,1177,1177,0
|
|
20240419,114100,130047470,1177,1177,1177,1177,40
|
|
20240419,114000,130000390,1186,1175,1186,1175,40
|
|
20240419,113900,129953170,1186,1175,1186,1175,49
|
|
20240419,113800,129895485,1175,1187,1187,1175,2
|
|
20240419,113700,129893123,1188,1188,1188,1188,0
|
|
20240419,113600,129893123,1188,1188,1188,1188,0
|
|
20240419,113500,129893123,1188,1188,1188,1188,0
|
|
20240419,113400,129893123,1188,1183,1188,1172,11486
|
|
20240419,113300,116340618,1183,1186,1186,1183,6000
|
|
20240419,113200,109234545,1188,1188,1188,1188,2
|
|
20240419,113100,109232169,1185,1185,1185,1185,0
|
|
20240419,113000,109232169,1185,1185,1185,1185,0
|
|
20240419,112900,109232169,1185,1185,1185,1185,0
|
|
20240419,112800,109232169,1185,1185,1185,1185,0
|
|
20240419,112700,109232169,1185,1185,1185,1185,0
|
|
20240419,112600,109232169,1185,1186,1186,1185,115
|
|
20240419,112500,109095893,1188,1188,1188,1188,0
|
|
20240419,112400,109095893,1188,1187,1188,1185,3938
|
|
20240419,112300,104422805,1188,1188,1188,1188,200
|
|
20240419,112200,104185205,1186,1186,1186,1186,0
|
|
20240419,112100,104185205,1186,1186,1186,1186,0
|
|
20240419,112000,104185205,1186,1186,1186,1186,1284
|
|
20240419,111900,102662381,1186,1188,1188,1186,259
|
|
20240419,111800,102355089,1188,1187,1188,1186,1665
|
|
20240419,111700,100378719,1187,1187,1187,1187,1902
|
|
20240419,111600,98121045,1188,1189,1189,1188,1239
|
|
20240419,111500,96649094,1189,1190,1190,1189,2371
|
|
20240419,111400,93828226,1190,1190,1190,1190,1733
|
|
20240419,111300,91765956,1190,1190,1190,1190,10
|
|
20240419,111200,91754056,1191,1191,1191,1191,599
|
|
20240419,111100,91040647,1191,1191,1191,1191,7
|
|
20240419,111000,91032310,1192,1193,1193,1192,2729
|
|
20240419,110900,87778414,1194,1195,1195,1194,26
|
|
20240419,110800,87747354,1195,1195,1195,1195,0
|
|
20240419,110700,87747354,1195,1195,1195,1195,13
|
|
20240419,110600,87731819,1195,1195,1195,1195,0
|
|
20240419,110500,87731819,1195,1200,1200,1195,11
|
|
20240419,110400,87718649,1200,1200,1200,1200,0
|
|
20240419,110300,87718649,1200,1200,1200,1200,0
|
|
20240419,110200,87718649,1200,1200,1200,1200,0
|
|
20240419,110100,87718649,1200,1200,1200,1200,0
|
|
20240419,110000,87718649,1200,1200,1200,1200,9
|
|
20240419,105900,87707849,1200,1200,1200,1200,36
|
|
20240419,105800,87664649,1205,1205,1205,1205,0
|
|
20240419,105700,87664649,1205,1205,1205,1205,0
|
|
20240419,105600,87664649,1205,1204,1206,1204,4210
|
|
20240419,105500,82591605,1204,1204,1204,1204,0
|
|
20240419,105400,82591605,1204,1204,1204,1204,0
|
|
20240419,105300,82591605,1204,1204,1204,1204,0
|
|
20240419,105200,82591605,1204,1202,1204,1202,7
|
|
20240419,105100,82583180,1196,1196,1196,1196,886
|
|
20240419,105000,81523524,1196,1196,1196,1196,154
|
|
20240419,104900,81339340,1196,1192,1196,1192,253
|
|
20240419,104800,81037561,1192,1192,1192,1192,200
|
|
20240419,104700,80799161,1191,1193,1193,1191,3338
|
|
20240419,104600,76820322,1194,1200,1200,1193,2804
|
|
20240419,104500,73472077,1194,1194,1194,1194,0
|
|
20240419,104400,73472077,1194,1194,1194,1194,0
|
|
20240419,104300,73472077,1194,1198,1198,1194,91
|
|
20240419,104200,73363083,1205,1205,1205,1205,0
|
|
20240419,104100,73363083,1205,1205,1205,1205,0
|
|
20240419,104000,73363083,1205,1205,1205,1205,4
|
|
20240419,103900,73358263,1205,1197,1205,1197,1010
|
|
20240419,103800,72143975,1198,1197,1198,1197,21
|
|
20240419,103700,72118818,1194,1194,1194,1194,0
|
|
20240419,103600,72118818,1194,1194,1194,1194,0
|
|
20240419,103500,72118818,1194,1194,1194,1194,0
|
|
20240419,103400,72118818,1194,1196,1196,1194,1000
|
|
20240419,103300,70923091,1196,1196,1196,1196,175
|
|
20240419,103200,70713791,1196,1198,1198,1196,1130
|
|
20240419,103100,69362309,1198,1198,1198,1198,824
|
|
20240419,103000,68375157,1199,1199,1199,1199,1
|
|
20240419,102900,68373958,1200,1198,1200,1198,177
|
|
20240419,102800,68161910,1197,1199,1199,1197,1901
|
|
20240419,102700,65883780,1199,1201,1201,1199,451
|
|
20240419,102600,65342610,1200,1200,1200,1200,0
|
|
20240419,102500,65342610,1200,1200,1200,1200,100
|
|
20240419,102400,65222610,1200,1200,1200,1200,0
|
|
20240419,102300,65222610,1200,1200,1200,1200,500
|
|
20240419,102200,64622610,1200,1200,1200,1200,97
|
|
20240419,102100,64506210,1200,1201,1201,1200,599
|
|
20240419,102000,63787318,1206,1206,1206,1206,10
|
|
20240419,101900,63775258,1206,1206,1206,1206,5
|
|
20240419,101800,63769228,1206,1206,1206,1206,3
|
|
20240419,101700,63765610,1207,1207,1207,1207,0
|
|
20240419,101600,63765610,1207,1207,1207,1207,0
|
|
20240419,101500,63765610,1207,1207,1207,1207,0
|
|
20240419,101400,63765610,1207,1207,1207,1207,0
|
|
20240419,101300,63765610,1207,1207,1207,1207,0
|
|
20240419,101200,63765610,1207,1207,1207,1207,0
|
|
20240419,101100,63765610,1207,1207,1207,1207,10
|
|
20240419,101000,63753540,1199,1199,1199,1199,0
|
|
20240419,100900,63753540,1199,1200,1201,1199,697
|
|
20240419,100800,62917297,1209,1209,1209,1209,2
|
|
20240419,100700,62914879,1209,1209,1209,1209,26
|
|
20240419,100600,62883445,1209,1209,1209,1209,0
|
|
20240419,100500,62883445,1209,1209,1209,1209,50
|
|
20240419,100400,62822995,1209,1209,1209,1209,3
|
|
20240419,100300,62819368,1200,1200,1200,1200,0
|
|
20240419,100200,62819368,1200,1200,1200,1200,0
|
|
20240419,100100,62819368,1200,1205,1208,1200,1021
|
|
20240419,100000,61586118,1208,1208,1208,1208,0
|
|
20240419,095900,61586118,1208,1208,1208,1208,0
|
|
20240419,095800,61586118,1208,1208,1208,1208,10
|
|
20240419,095700,61574038,1208,1208,1208,1208,110
|
|
20240419,095600,61441158,1208,1208,1208,1208,0
|
|
20240419,095500,61441158,1208,1208,1208,1208,0
|
|
20240419,095400,61441158,1208,1208,1208,1205,61
|
|
20240419,095300,61367490,1208,1198,1208,1198,110
|
|
20240419,095200,61234710,1198,1198,1198,1198,1
|
|
20240419,095100,61233512,1208,1208,1208,1208,2
|
|
20240419,095000,61231096,1197,1197,1197,1197,0
|
|
20240419,094900,61231096,1197,1197,1197,1197,99
|
|
20240419,094800,61112593,1197,1198,1198,1197,915
|
|
20240419,094700,60017260,1199,1201,1201,1199,194
|
|
20240419,094600,59784402,1210,1210,1210,1210,0
|
|
20240419,094500,59784402,1210,1209,1210,1209,1000
|
|
20240419,094400,58575088,1209,1209,1209,1209,10
|
|
20240419,094300,58562998,1209,1210,1210,1209,30
|
|
20240419,094200,58526708,1212,1210,1212,1209,8764
|
|
20240419,094100,47922209,1210,1209,1210,1209,2289
|
|
20240419,094000,45154607,1209,1196,1209,1196,827
|
|
20240419,093900,44162303,1195,1195,1195,1195,0
|
|
20240419,093800,44162303,1195,1200,1200,1195,138
|
|
20240419,093700,43997388,1199,1199,1199,1199,0
|
|
20240419,093600,43997388,1199,1197,1199,1197,325
|
|
20240419,093500,43608162,1194,1196,1197,1194,779
|
|
20240419,093400,42675706,1194,1194,1194,1194,214
|
|
20240419,093300,42420190,1194,1194,1194,1194,41
|
|
20240419,093200,42371236,1194,1194,1194,1194,2
|
|
20240419,093100,42368848,1189,1189,1189,1189,843
|
|
20240419,093000,41366521,1189,1189,1189,1189,0
|
|
20240419,092900,41366521,1189,1189,1189,1189,1937
|
|
20240419,092800,39063428,1187,1187,1187,1187,882
|
|
20240419,092700,38016494,1185,1185,1185,1185,0
|
|
20240419,092600,38016494,1185,1186,1186,1185,150
|
|
20240419,092500,37838690,1189,1185,1189,1185,176
|
|
20240419,092400,37630122,1185,1189,1189,1185,2020
|
|
20240419,092300,35235839,1189,1191,1191,1189,1716
|
|
20240419,092200,33194004,1191,1195,1195,1191,1663
|
|
20240419,092100,31212183,1196,1196,1196,1196,28
|
|
20240419,092000,31178695,1197,1196,1197,1195,3326
|
|
20240419,091900,27203593,1196,1197,1197,1196,511
|
|
20240419,091800,26592333,1197,1201,1201,1197,3607
|
|
20240419,091700,22265807,1200,1200,1200,1200,0
|
|
20240419,091600,22265807,1200,1200,1200,1200,0
|
|
20240419,091500,22265807,1200,1200,1200,1200,0
|
|
20240419,091400,22265807,1200,1200,1200,1200,0
|
|
20240419,091300,22265807,1200,1200,1200,1200,0
|
|
20240419,091200,22265807,1200,1203,1203,1200,1002
|
|
20240419,091100,21062895,1203,1203,1203,1203,30
|
|
20240419,091000,21026805,1202,1202,1202,1202,109
|
|
20240419,090900,20895787,1211,1211,1211,1211,0
|
|
20240419,090800,20895787,1211,1211,1211,1211,0
|
|
20240419,090700,20895787,1211,1211,1211,1211,27
|
|
20240419,090600,20863090,1210,1205,1210,1205,401
|
|
20240419,090500,20379880,1200,1199,1200,1199,2866
|
|
20240419,090400,16940710,1199,1203,1203,1199,294
|
|
20240419,090300,16587724,1204,1214,1215,1204,3721
|
|
20240419,090200,12084943,1206,1213,1214,1206,3502
|
|
20240419,090100,7841968,1214,1214,1214,1213,236
|
|
20240419,090000,7555564,1206,1216,1216,1206,6238
|