601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185800,427349772,1620,1620,1620,1620,5636
|
|
20240419,185700,427349772,1620,1620,1620,1620,0
|
|
20240419,185600,427349772,1620,1620,1620,1620,0
|
|
20240419,185500,427349772,1620,1620,1620,1620,0
|
|
20240419,185400,427349772,1620,1620,1620,1620,0
|
|
20240419,185300,427349772,1620,1620,1620,1620,0
|
|
20240419,185200,427349772,1620,1620,1620,1620,0
|
|
20240419,185100,427349772,1620,1620,1620,1620,0
|
|
20240419,185000,427349772,1620,1620,1620,1620,0
|
|
20240419,184900,427349772,1620,1620,1620,1620,0
|
|
20240419,184800,427349772,1620,1620,1620,1620,0
|
|
20240419,184700,427349772,1620,1620,1620,1620,0
|
|
20240419,184600,427349772,1620,1620,1620,1620,0
|
|
20240419,184500,427349772,1620,1620,1620,1620,0
|
|
20240419,184400,427349772,1620,1620,1620,1620,0
|
|
20240419,184300,427349772,1620,1620,1620,1620,0
|
|
20240419,184200,427349772,1620,1620,1620,1620,0
|
|
20240419,184100,427349772,1620,1620,1620,1620,0
|
|
20240419,184000,427349772,1620,1620,1620,1620,0
|
|
20240419,183900,427349772,1620,1620,1620,1620,0
|
|
20240419,183800,427349772,1620,1620,1620,1620,0
|
|
20240419,183700,427349772,1620,1620,1620,1620,0
|
|
20240419,183600,427349772,1620,1620,1620,1620,0
|
|
20240419,183500,427349772,1620,1620,1620,1620,0
|
|
20240419,183400,427349772,1620,1620,1620,1620,0
|
|
20240419,183300,427349772,1620,1620,1620,1620,0
|
|
20240419,183200,427349772,1620,1620,1620,1620,0
|
|
20240419,183100,427349772,1620,1620,1620,1620,0
|
|
20240419,183000,427349772,1620,1620,1620,1620,0
|
|
20240419,182900,427349772,1620,1620,1620,1620,0
|
|
20240419,182800,427349772,1620,1620,1620,1620,5636
|
|
20240419,182700,427349772,1620,1620,1620,1620,0
|
|
20240419,182600,427349772,1620,1620,1620,1620,0
|
|
20240419,182500,427349772,1620,1620,1620,1620,0
|
|
20240419,182400,427349772,1620,1620,1620,1620,0
|
|
20240419,182300,427349772,1620,1620,1620,1620,0
|
|
20240419,182200,427349772,1620,1620,1620,1620,0
|
|
20240419,182100,427349772,1620,1620,1620,1620,0
|
|
20240419,182000,427349772,1620,1620,1620,1620,0
|
|
20240419,181900,427349772,1620,1620,1620,1620,0
|
|
20240419,181800,427349772,1620,1620,1620,1620,0
|
|
20240419,181700,427349772,1620,1620,1620,1620,0
|
|
20240419,181600,427349772,1620,1620,1620,1620,0
|
|
20240419,181500,427349772,1620,1620,1620,1620,0
|
|
20240419,181400,427349772,1620,1620,1620,1620,0
|
|
20240419,181300,427349772,1620,1620,1620,1620,0
|
|
20240419,181200,427349772,1620,1620,1620,1620,0
|
|
20240419,181100,427349772,1620,1620,1620,1620,0
|
|
20240419,181000,427349772,1620,1620,1620,1620,0
|
|
20240419,180900,427349772,1620,1620,1620,1620,0
|
|
20240419,180800,427349772,1620,1620,1620,1620,0
|
|
20240419,180700,427349772,1620,1620,1620,1620,0
|
|
20240419,180600,427349772,1620,1620,1620,1620,0
|
|
20240419,180500,427349772,1620,1620,1620,1620,0
|
|
20240419,180400,427349772,1620,1620,1620,1620,0
|
|
20240419,180300,427349772,1620,1620,1620,1620,0
|
|
20240419,180200,427349772,1620,1620,1620,1620,0
|
|
20240419,180100,427349772,1620,1620,1620,1620,0
|
|
20240419,180000,427349772,1620,1620,1620,1620,0
|
|
20240419,175900,427349772,1620,1620,1620,1620,0
|
|
20240419,175800,427349772,1620,1620,1620,1620,5636
|
|
20240419,175700,427349772,1620,1620,1620,1620,0
|
|
20240419,175600,427349772,1620,1620,1620,1620,0
|
|
20240419,175500,427349772,1620,1620,1620,1620,0
|
|
20240419,175400,427349772,1620,1620,1620,1620,0
|
|
20240419,175300,427349772,1620,1620,1620,1620,0
|
|
20240419,175200,427349772,1620,1620,1620,1620,0
|
|
20240419,175100,427349772,1620,1620,1620,1620,0
|
|
20240419,175000,427349772,1620,1620,1620,1620,0
|
|
20240419,174900,427349772,1620,1620,1620,1620,0
|
|
20240419,174800,427349772,1620,1620,1620,1620,0
|
|
20240419,174700,427349772,1620,1620,1620,1620,0
|
|
20240419,174600,427349772,1620,1620,1620,1620,0
|
|
20240419,174500,427349772,1620,1620,1620,1620,0
|
|
20240419,174400,427349772,1620,1620,1620,1620,0
|
|
20240419,174300,427349772,1620,1620,1620,1620,0
|
|
20240419,174200,427349772,1620,1620,1620,1620,0
|
|
20240419,174100,427349772,1620,1620,1620,1620,0
|
|
20240419,174000,427349772,1620,1620,1620,1620,0
|
|
20240419,173900,427349772,1620,1620,1620,1620,0
|
|
20240419,173800,427349772,1620,1620,1620,1620,0
|
|
20240419,173700,427349772,1620,1620,1620,1620,0
|
|
20240419,173600,427349772,1620,1620,1620,1620,0
|
|
20240419,173500,427349772,1620,1620,1620,1620,0
|
|
20240419,173400,427349772,1620,1620,1620,1620,0
|
|
20240419,173300,427349772,1620,1620,1620,1620,0
|
|
20240419,173200,427349772,1620,1620,1620,1620,0
|
|
20240419,173100,427349772,1620,1620,1620,1620,0
|
|
20240419,173000,427349772,1620,1620,1620,1620,0
|
|
20240419,172900,427349772,1620,1620,1620,1620,0
|
|
20240419,172800,427349772,1620,1620,1620,1620,5636
|
|
20240419,172700,427349772,1620,1620,1620,1620,0
|
|
20240419,172600,427349772,1620,1620,1620,1620,0
|
|
20240419,172500,427349772,1620,1620,1620,1620,0
|
|
20240419,172400,427349772,1620,1620,1620,1620,0
|
|
20240419,172300,427349772,1620,1620,1620,1620,0
|
|
20240419,172200,427349772,1620,1620,1620,1620,0
|
|
20240419,172100,427349772,1620,1620,1620,1620,0
|
|
20240419,172000,427349772,1620,1620,1620,1620,0
|
|
20240419,171900,427349772,1620,1620,1620,1620,0
|
|
20240419,171800,427349772,1620,1620,1620,1620,0
|
|
20240419,171700,427349772,1620,1620,1620,1620,0
|
|
20240419,171600,427349772,1620,1620,1620,1620,0
|
|
20240419,171500,427349772,1620,1620,1620,1620,0
|
|
20240419,171400,427349772,1620,1620,1620,1620,0
|
|
20240419,171300,427349772,1620,1620,1620,1620,0
|
|
20240419,171200,427349772,1620,1620,1620,1620,0
|
|
20240419,171100,427349772,1620,1620,1620,1620,0
|
|
20240419,171000,427349772,1620,1620,1620,1620,0
|
|
20240419,170900,427349772,1620,1620,1620,1620,0
|
|
20240419,170800,427349772,1620,1620,1620,1620,0
|
|
20240419,170700,427349772,1620,1620,1620,1620,0
|
|
20240419,170600,427349772,1620,1620,1620,1620,0
|
|
20240419,170500,427349772,1620,1620,1620,1620,0
|
|
20240419,170400,427349772,1620,1620,1620,1620,0
|
|
20240419,170300,427349772,1620,1620,1620,1620,0
|
|
20240419,170200,427349772,1620,1620,1620,1620,0
|
|
20240419,170100,427349772,1620,1620,1620,1620,0
|
|
20240419,170000,427349772,1620,1620,1620,1620,0
|
|
20240419,165900,427349772,1620,1620,1620,1620,0
|
|
20240419,165800,427349772,1620,1620,1620,1620,5636
|
|
20240419,165700,427349772,1620,1620,1620,1620,0
|
|
20240419,165600,427349772,1620,1620,1620,1620,0
|
|
20240419,165500,427349772,1620,1620,1620,1620,0
|
|
20240419,165400,427349772,1620,1620,1620,1620,0
|
|
20240419,165300,427349772,1620,1620,1620,1620,0
|
|
20240419,165200,427349772,1620,1620,1620,1620,0
|
|
20240419,165100,427349772,1620,1620,1620,1620,0
|
|
20240419,165000,427349772,1620,1620,1620,1620,0
|
|
20240419,164900,427349772,1620,1620,1620,1620,0
|
|
20240419,164800,427349772,1620,1620,1620,1620,0
|
|
20240419,164700,427349772,1620,1620,1620,1620,0
|
|
20240419,164600,427349772,1620,1620,1620,1620,0
|
|
20240419,164500,427349772,1620,1620,1620,1620,0
|
|
20240419,164400,427349772,1620,1620,1620,1620,0
|
|
20240419,164300,427349772,1620,1620,1620,1620,0
|
|
20240419,164200,427349772,1620,1620,1620,1620,0
|
|
20240419,164100,427349772,1620,1620,1620,1620,0
|
|
20240419,164000,427349772,1620,1620,1620,1620,0
|
|
20240419,163900,427349772,1620,1620,1620,1620,0
|
|
20240419,163800,427349772,1620,1620,1620,1620,0
|
|
20240419,163700,427349772,1620,1620,1620,1620,0
|
|
20240419,163600,427349772,1620,1620,1620,1620,0
|
|
20240419,163500,427349772,1620,1620,1620,1620,0
|
|
20240419,163400,427349772,1620,1620,1620,1620,0
|
|
20240419,163300,427349772,1620,1620,1620,1620,0
|
|
20240419,163200,427349772,1620,1620,1620,1620,0
|
|
20240419,163100,427349772,1620,1620,1620,1620,0
|
|
20240419,163000,427349772,1620,1620,1620,1620,0
|
|
20240419,162900,427349772,1620,1620,1620,1620,0
|
|
20240419,162800,427349772,1620,1620,1620,1620,5636
|
|
20240419,162700,427349772,1620,1620,1620,1620,0
|
|
20240419,162600,427349772,1620,1620,1620,1620,0
|
|
20240419,162500,427349772,1620,1620,1620,1620,0
|
|
20240419,162400,427349772,1620,1620,1620,1620,0
|
|
20240419,162300,427349772,1620,1620,1620,1620,0
|
|
20240419,162200,427349772,1620,1620,1620,1620,0
|
|
20240419,162100,427349772,1620,1620,1620,1620,0
|
|
20240419,162000,427349772,1620,1620,1620,1620,0
|
|
20240419,161900,427349772,1620,1620,1620,1620,0
|
|
20240419,161800,427349772,1620,1620,1620,1620,0
|
|
20240419,161700,427349772,1620,1620,1620,1620,0
|
|
20240419,161600,427349772,1620,1620,1620,1620,0
|
|
20240419,161500,427349772,1620,1620,1620,1620,0
|
|
20240419,161400,427349772,1620,1620,1620,1620,0
|
|
20240419,161300,427349772,1620,1620,1620,1620,0
|
|
20240419,161200,427349772,1620,1620,1620,1620,0
|
|
20240419,161100,427349772,1620,1620,1620,1620,0
|
|
20240419,161000,427349772,1620,1620,1620,1620,0
|
|
20240419,160900,427349772,1620,1620,1620,1620,0
|
|
20240419,160800,427349772,1620,1620,1620,1620,0
|
|
20240419,160700,427349772,1620,1620,1620,1620,0
|
|
20240419,160600,427349772,1620,1620,1620,1620,0
|
|
20240419,160500,427349772,1620,1620,1620,1620,0
|
|
20240419,160400,427349772,1620,1620,1620,1620,0
|
|
20240419,160300,427349772,1620,1620,1620,1620,0
|
|
20240419,160200,427349772,1620,1620,1620,1620,0
|
|
20240419,160100,427349772,1620,1620,1620,1620,0
|
|
20240419,160000,427349772,1620,1620,1620,1620,0
|
|
20240419,155900,427349772,1620,1620,1620,1620,0
|
|
20240419,155800,427349772,1620,1620,1620,1620,5636
|
|
20240419,155700,427349772,1620,1620,1620,1620,0
|
|
20240419,155600,427349772,1620,1620,1620,1620,0
|
|
20240419,155500,427349772,1620,1620,1620,1620,0
|
|
20240419,155400,427349772,1620,1620,1620,1620,0
|
|
20240419,155300,427349772,1620,1620,1620,1620,0
|
|
20240419,155200,427349772,1620,1620,1620,1620,0
|
|
20240419,155100,427349772,1620,1620,1620,1620,0
|
|
20240419,155000,427349772,1620,1620,1620,1620,0
|
|
20240419,154900,427349772,1620,1620,1620,1620,0
|
|
20240419,154800,427349772,1620,1620,1620,1620,0
|
|
20240419,154700,427349772,1620,1620,1620,1620,0
|
|
20240419,154600,427349772,1620,1620,1620,1620,0
|
|
20240419,154500,427349772,1620,1620,1620,1620,0
|
|
20240419,154400,427349772,1620,1620,1620,1620,0
|
|
20240419,154300,427349772,1620,1620,1620,1620,0
|
|
20240419,154200,427349772,1620,1620,1620,1620,0
|
|
20240419,154100,427349772,1620,1620,1620,1620,0
|
|
20240419,154000,427349772,1620,1620,1620,1620,0
|
|
20240419,153900,427349772,1620,1620,1620,1620,0
|
|
20240419,153800,427349772,1620,1620,1620,1620,0
|
|
20240419,153700,427349772,1620,1620,1620,1620,0
|
|
20240419,153600,427349772,1620,1620,1620,1620,0
|
|
20240419,153500,427349772,1620,1620,1620,1620,0
|
|
20240419,153400,427349772,1620,1620,1620,1620,0
|
|
20240419,153300,427349772,1620,1620,1620,1620,0
|
|
20240419,153200,427349772,1620,1620,1620,1620,0
|
|
20240419,153100,427349772,1620,1620,1620,1620,0
|
|
20240419,153000,427349772,1620,1620,1620,1620,5636
|
|
20240419,152900,418219452,1617,1617,1617,1617,0
|
|
20240419,152800,418219452,1617,1617,1617,1617,0
|
|
20240419,152700,418219452,1617,1617,1617,1617,0
|
|
20240419,152600,418219452,1617,1617,1617,1617,0
|
|
20240419,152500,418219452,1617,1617,1617,1617,0
|
|
20240419,152400,418219452,1617,1617,1617,1617,0
|
|
20240419,152300,418219452,1617,1617,1617,1617,0
|
|
20240419,152200,418219452,1617,1617,1617,1617,0
|
|
20240419,152100,418219452,1617,1617,1617,1617,0
|
|
20240419,152000,418219452,1617,1617,1617,1617,0
|
|
20240419,151900,418219452,1617,1615,1617,1615,2712
|
|
20240419,151800,413837402,1613,1613,1613,1613,42
|
|
20240419,151700,413769656,1613,1613,1613,1613,7
|
|
20240419,151600,413758365,1613,1613,1613,1613,0
|
|
20240419,151500,413758365,1613,1613,1613,1613,0
|
|
20240419,151400,413758365,1613,1615,1615,1613,312
|
|
20240419,151300,413254503,1615,1616,1616,1615,229
|
|
20240419,151200,412884547,1616,1616,1616,1616,481
|
|
20240419,151100,412107251,1616,1616,1616,1616,199
|
|
20240419,151000,411785667,1616,1615,1616,1615,1779
|
|
20240419,150900,408910896,1615,1615,1615,1615,646
|
|
20240419,150800,407867606,1615,1616,1616,1615,33
|
|
20240419,150700,407814291,1616,1616,1616,1616,3
|
|
20240419,150600,407809443,1615,1615,1615,1615,0
|
|
20240419,150500,407809443,1615,1615,1615,1615,820
|
|
20240419,150400,406485143,1615,1614,1615,1614,2067
|
|
20240419,150300,403147407,1613,1613,1613,1613,0
|
|
20240419,150200,403147407,1613,1613,1613,1613,0
|
|
20240419,150100,403147407,1613,1613,1613,1613,0
|
|
20240419,150000,403147407,1613,1613,1613,1613,10
|
|
20240419,145900,403131277,1613,1613,1613,1613,10
|
|
20240419,145800,403115147,1614,1614,1614,1614,5
|
|
20240419,145700,403107077,1614,1614,1614,1614,0
|
|
20240419,145600,403107077,1614,1614,1614,1614,0
|
|
20240419,145500,403107077,1614,1614,1614,1614,1
|
|
20240419,145400,403105463,1614,1607,1614,1607,9
|
|
20240419,145300,403090993,1606,1606,1606,1606,0
|
|
20240419,145200,403090993,1606,1606,1606,1606,4
|
|
20240419,145100,403084569,1615,1615,1615,1615,0
|
|
20240419,145000,403084569,1615,1615,1615,1615,4
|
|
20240419,144900,403078109,1615,1615,1615,1615,20
|
|
20240419,144800,403045809,1616,1616,1616,1616,1
|
|
20240419,144700,403044193,1616,1616,1616,1616,187
|
|
20240419,144600,402742001,1616,1613,1616,1613,900
|
|
20240419,144500,401289510,1605,1605,1605,1605,0
|
|
20240419,144400,401289510,1605,1605,1605,1605,360
|
|
20240419,144300,400711710,1604,1604,1604,1604,0
|
|
20240419,144200,400711710,1604,1609,1610,1604,934
|
|
20240419,144100,399211053,1609,1609,1609,1609,0
|
|
20240419,144000,399211053,1609,1609,1609,1609,0
|
|
20240419,143900,399211053,1609,1609,1609,1609,0
|
|
20240419,143800,399211053,1609,1609,1609,1609,5
|
|
20240419,143700,399203008,1609,1609,1609,1609,1
|
|
20240419,143600,399201399,1609,1609,1609,1609,10
|
|
20240419,143500,399185309,1609,1608,1609,1604,11
|
|
20240419,143400,399167632,1609,1610,1610,1609,3
|
|
20240419,143300,399162804,1610,1610,1610,1610,10
|
|
20240419,143200,399146704,1610,1610,1610,1610,10
|
|
20240419,143100,399130604,1610,1610,1610,1610,19
|
|
20240419,143000,399100014,1612,1612,1612,1612,241
|
|
20240419,142900,398711522,1612,1612,1612,1612,3
|
|
20240419,142800,398706686,1612,1612,1612,1612,1
|
|
20240419,142700,398705074,1610,1610,1610,1610,0
|
|
20240419,142600,398705074,1610,1610,1610,1610,242
|
|
20240419,142500,398315454,1608,1608,1608,1608,34
|
|
20240419,142400,398260782,1608,1608,1608,1608,26
|
|
20240419,142300,398218974,1608,1608,1608,1608,6
|
|
20240419,142200,398209326,1608,1608,1608,1608,0
|
|
20240419,142100,398209326,1608,1606,1608,1606,2
|
|
20240419,142000,398206112,1606,1606,1606,1606,0
|
|
20240419,141900,398206112,1606,1606,1606,1606,0
|
|
20240419,141800,398206112,1606,1606,1606,1606,4
|
|
20240419,141700,398199688,1608,1608,1608,1608,93
|
|
20240419,141600,398050144,1608,1608,1608,1608,0
|
|
20240419,141500,398050144,1608,1608,1608,1608,3
|
|
20240419,141400,398045320,1613,1613,1613,1613,0
|
|
20240419,141300,398045320,1613,1613,1613,1613,0
|
|
20240419,141200,398045320,1613,1613,1613,1613,36
|
|
20240419,141100,397987252,1613,1613,1613,1613,1
|
|
20240419,141000,397985639,1607,1607,1607,1607,0
|
|
20240419,140900,397985639,1607,1607,1607,1607,0
|
|
20240419,140800,397985639,1607,1604,1607,1604,118
|
|
20240419,140700,397796130,1606,1606,1606,1606,200
|
|
20240419,140600,397474930,1606,1606,1606,1606,0
|
|
20240419,140500,397474930,1606,1606,1606,1606,0
|
|
20240419,140400,397474930,1606,1602,1606,1602,1084
|
|
20240419,140300,395738118,1602,1603,1603,1602,600
|
|
20240419,140200,394776844,1603,1603,1603,1603,0
|
|
20240419,140100,394776844,1603,1603,1603,1603,9
|
|
20240419,140000,394762417,1604,1604,1604,1604,7
|
|
20240419,135900,394751189,1603,1603,1603,1603,31
|
|
20240419,135800,394701496,1604,1604,1604,1604,54
|
|
20240419,135700,394614880,1602,1602,1602,1602,500
|
|
20240419,135600,393813880,1599,1599,1599,1599,23
|
|
20240419,135500,393777103,1599,1600,1600,1599,1929
|
|
20240419,135400,390691632,1599,1599,1599,1599,734
|
|
20240419,135300,389517966,1599,1596,1599,1596,1550
|
|
20240419,135200,387040902,1596,1596,1596,1596,111
|
|
20240419,135100,386863746,1596,1596,1596,1596,3
|
|
20240419,135000,386858958,1591,1591,1591,1591,0
|
|
20240419,134900,386858958,1591,1591,1591,1591,0
|
|
20240419,134800,386858958,1591,1593,1593,1591,2638
|
|
20240419,134700,382660184,1593,1596,1596,1593,185
|
|
20240419,134600,382365449,1596,1596,1596,1596,714
|
|
20240419,134500,381225905,1596,1596,1596,1596,0
|
|
20240419,134400,381225905,1596,1597,1597,1596,4
|
|
20240419,134300,381219518,1600,1597,1600,1597,131
|
|
20240419,134200,381010308,1597,1597,1597,1597,21
|
|
20240419,134100,380976771,1597,1597,1597,1597,0
|
|
20240419,134000,380976771,1597,1597,1597,1597,0
|
|
20240419,133900,380976771,1597,1600,1600,1597,416
|
|
20240419,133800,380312035,1600,1600,1600,1600,0
|
|
20240419,133700,380312035,1600,1600,1600,1600,0
|
|
20240419,133600,380312035,1600,1600,1600,1600,5
|
|
20240419,133500,380304035,1597,1597,1597,1597,0
|
|
20240419,133400,380304035,1597,1599,1599,1597,3034
|
|
20240419,133300,375455201,1600,1600,1600,1600,1093
|
|
20240419,133200,373706401,1603,1603,1603,1603,0
|
|
20240419,133100,373706401,1603,1601,1603,1600,193
|
|
20240419,133000,373397586,1601,1601,1601,1601,1108
|
|
20240419,132900,371623678,1604,1604,1604,1604,9
|
|
20240419,132800,371609242,1604,1599,1604,1599,32
|
|
20240419,132700,371558037,1599,1599,1599,1599,701
|
|
20240419,132600,370437138,1600,1604,1604,1600,474
|
|
20240419,132500,369678734,1600,1600,1600,1600,137
|
|
20240419,132400,369459534,1600,1600,1600,1600,274
|
|
20240419,132300,369021134,1599,1597,1600,1597,1839
|
|
20240419,132200,366080782,1598,1598,1598,1598,0
|
|
20240419,132100,366080782,1598,1598,1598,1598,400
|
|
20240419,132000,365441582,1598,1598,1598,1598,5
|
|
20240419,131900,365433592,1598,1598,1598,1598,26
|
|
20240419,131800,365392044,1599,1599,1599,1599,0
|
|
20240419,131700,365392044,1599,1599,1599,1599,0
|
|
20240419,131600,365392044,1599,1600,1600,1599,51
|
|
20240419,131500,365310494,1598,1598,1598,1598,774
|
|
20240419,131400,364073642,1598,1597,1598,1597,266
|
|
20240419,131300,363648815,1597,1597,1597,1597,0
|
|
20240419,131200,363648815,1597,1597,1597,1597,0
|
|
20240419,131100,363648815,1597,1597,1597,1597,57
|
|
20240419,131000,363557786,1597,1596,1597,1595,5
|
|
20240419,130900,363549807,1597,1598,1598,1597,202
|
|
20240419,130800,363227212,1600,1600,1600,1600,0
|
|
20240419,130700,363227212,1600,1599,1600,1599,2
|
|
20240419,130600,363224013,1600,1595,1600,1595,1991
|
|
20240419,130500,360048358,1595,1595,1595,1595,2
|
|
20240419,130400,360045168,1594,1594,1594,1594,257
|
|
20240419,130300,359635510,1594,1594,1594,1594,43
|
|
20240419,130200,359566968,1595,1595,1595,1595,0
|
|
20240419,130100,359566968,1595,1594,1595,1594,11
|
|
20240419,130000,359549426,1591,1591,1591,1591,1904
|
|
20240419,125900,356520162,1595,1595,1595,1595,0
|
|
20240419,125800,356520162,1595,1595,1595,1595,0
|
|
20240419,125700,356520162,1595,1595,1595,1595,0
|
|
20240419,125600,356520162,1595,1595,1595,1595,0
|
|
20240419,125500,356520162,1595,1595,1595,1595,0
|
|
20240419,125400,356520162,1595,1591,1595,1591,455
|
|
20240419,125300,355796253,1591,1588,1591,1588,608
|
|
20240419,125200,354830737,1591,1588,1591,1587,2011
|
|
20240419,125100,351637276,1588,1586,1588,1586,125
|
|
20240419,125000,351438824,1587,1591,1591,1587,989
|
|
20240419,124900,349866165,1591,1591,1591,1591,327
|
|
20240419,124800,349345908,1591,1591,1591,1591,0
|
|
20240419,124700,349345908,1591,1590,1591,1589,11
|
|
20240419,124600,349328426,1590,1590,1590,1590,0
|
|
20240419,124500,349328426,1590,1591,1591,1590,1118
|
|
20240419,124400,347550624,1591,1591,1591,1591,0
|
|
20240419,124300,347550624,1591,1592,1592,1591,1000
|
|
20240419,124200,345959470,1592,1593,1593,1592,219
|
|
20240419,124100,345610820,1592,1592,1592,1592,700
|
|
20240419,124000,344496420,1593,1598,1598,1593,818
|
|
20240419,123900,343191692,1598,1598,1598,1598,0
|
|
20240419,123800,343191692,1598,1600,1600,1598,6
|
|
20240419,123700,343182102,1598,1598,1598,1598,42
|
|
20240419,123600,343114986,1601,1598,1601,1598,23
|
|
20240419,123500,343078175,1603,1603,1603,1603,1
|
|
20240419,123400,343076572,1599,1604,1604,1599,51
|
|
20240419,123300,342995018,1599,1599,1599,1599,13
|
|
20240419,123200,342974231,1603,1603,1603,1603,1989
|
|
20240419,123100,339785864,1603,1603,1603,1603,104
|
|
20240419,123000,339619152,1603,1600,1603,1599,15
|
|
20240419,122900,339595158,1604,1604,1604,1604,1
|
|
20240419,122800,339593554,1604,1604,1604,1604,1
|
|
20240419,122700,339591950,1596,1596,1596,1596,600
|
|
20240419,122600,338634350,1606,1606,1606,1606,0
|
|
20240419,122500,338634350,1606,1592,1606,1592,3008
|
|
20240419,122400,333832260,1592,1592,1592,1592,19
|
|
20240419,122300,333802012,1592,1592,1592,1592,1
|
|
20240419,122200,333800420,1585,1585,1585,1585,0
|
|
20240419,122100,333800420,1585,1585,1585,1585,0
|
|
20240419,122000,333800420,1585,1586,1586,1585,167
|
|
20240419,121900,333535716,1586,1586,1586,1586,4
|
|
20240419,121800,333529372,1592,1592,1592,1592,10
|
|
20240419,121700,333513452,1592,1592,1592,1592,0
|
|
20240419,121600,333513452,1592,1592,1592,1592,0
|
|
20240419,121500,333513452,1592,1592,1592,1592,0
|
|
20240419,121400,333513452,1592,1588,1592,1582,1201
|
|
20240419,121300,331611439,1590,1590,1590,1590,752
|
|
20240419,121200,330415759,1590,1590,1590,1590,106
|
|
20240419,121100,330247219,1588,1588,1588,1588,498
|
|
20240419,121000,329456395,1588,1588,1588,1588,0
|
|
20240419,120900,329456395,1588,1588,1588,1588,1
|
|
20240419,120800,329454807,1587,1585,1587,1585,3204
|
|
20240419,120700,324373663,1582,1582,1582,1582,0
|
|
20240419,120600,324373663,1582,1582,1582,1582,2260
|
|
20240419,120500,320798343,1585,1585,1585,1585,500
|
|
20240419,120400,320005843,1585,1582,1585,1582,374
|
|
20240419,120300,319414172,1581,1581,1581,1581,0
|
|
20240419,120200,319414172,1581,1581,1581,1581,5
|
|
20240419,120100,319406267,1586,1586,1586,1586,0
|
|
20240419,120000,319406267,1586,1582,1586,1581,2957
|
|
20240419,115900,314730390,1586,1587,1587,1586,4
|
|
20240419,115800,314724044,1587,1587,1587,1587,50
|
|
20240419,115700,314644694,1587,1587,1587,1587,0
|
|
20240419,115600,314644694,1587,1587,1587,1587,1
|
|
20240419,115500,314643107,1581,1582,1582,1581,15327
|
|
20240419,115400,290408011,1587,1587,1587,1587,100
|
|
20240419,115300,290249311,1587,1587,1587,1587,0
|
|
20240419,115200,290249311,1587,1588,1588,1587,2
|
|
20240419,115100,290246136,1581,1581,1581,1581,0
|
|
20240419,115000,290246136,1581,1584,1584,1581,9000
|
|
20240419,114900,276008397,1583,1583,1583,1583,1672
|
|
20240419,114800,273361621,1583,1583,1583,1583,0
|
|
20240419,114700,273361621,1583,1589,1589,1583,700
|
|
20240419,114600,272250521,1590,1589,1590,1584,5597
|
|
20240419,114500,263380330,1589,1590,1590,1589,9
|
|
20240419,114400,263366025,1591,1591,1591,1591,0
|
|
20240419,114300,263366025,1591,1591,1591,1591,0
|
|
20240419,114200,263366025,1591,1591,1591,1591,1
|
|
20240419,114100,263364434,1590,1590,1590,1590,5001
|
|
20240419,114000,255412844,1590,1591,1591,1590,5164
|
|
20240419,113900,247201926,1592,1592,1592,1592,255
|
|
20240419,113800,246795966,1591,1591,1591,1591,1099
|
|
20240419,113700,245047457,1591,1591,1591,1591,8
|
|
20240419,113600,245034729,1592,1592,1592,1592,0
|
|
20240419,113500,245034729,1592,1592,1592,1592,12
|
|
20240419,113400,245015625,1592,1592,1592,1592,5
|
|
20240419,113300,245007665,1593,1593,1593,1593,1
|
|
20240419,113200,245006072,1593,1593,1593,1593,6
|
|
20240419,113100,244996514,1593,1593,1593,1593,1
|
|
20240419,113000,244994921,1584,1584,1584,1584,0
|
|
20240419,112900,244994921,1584,1584,1584,1584,0
|
|
20240419,112800,244994921,1584,1584,1584,1584,5
|
|
20240419,112700,244987001,1584,1587,1596,1584,3569
|
|
20240419,112600,239333268,1600,1600,1600,1600,0
|
|
20240419,112500,239333268,1600,1600,1600,1600,0
|
|
20240419,112400,239333268,1600,1600,1600,1600,3
|
|
20240419,112300,239328468,1600,1585,1600,1585,853
|
|
20240419,112200,237976262,1585,1585,1585,1585,4289
|
|
20240419,112100,231178197,1585,1585,1585,1584,1150
|
|
20240419,112000,229355947,1585,1585,1585,1585,640
|
|
20240419,111900,228341547,1585,1585,1585,1585,31
|
|
20240419,111800,228292412,1584,1585,1585,1584,4073
|
|
20240419,111700,221840330,1585,1585,1585,1585,445
|
|
20240419,111600,221135005,1585,1589,1589,1584,15037
|
|
20240419,111500,197283498,1589,1599,1599,1589,13832
|
|
20240419,111400,175241748,1600,1600,1600,1600,51
|
|
20240419,111300,175160148,1601,1601,1601,1601,0
|
|
20240419,111200,175160148,1601,1601,1601,1601,12
|
|
20240419,111100,175140936,1600,1601,1601,1600,752
|
|
20240419,111000,173937537,1600,1600,1600,1600,0
|
|
20240419,110900,173937537,1600,1600,1600,1600,0
|
|
20240419,110800,173937537,1600,1600,1600,1600,0
|
|
20240419,110700,173937537,1600,1600,1600,1600,0
|
|
20240419,110600,173937537,1600,1603,1604,1600,16485
|
|
20240419,110500,147557102,1604,1609,1609,1603,9262
|
|
20240419,110400,132695090,1610,1611,1614,1610,1022
|
|
20240419,110300,131049651,1614,1613,1614,1612,65
|
|
20240419,110200,130944759,1614,1608,1614,1608,68
|
|
20240419,110100,130835379,1608,1615,1615,1608,3290
|
|
20240419,110000,125540607,1611,1611,1611,1611,22
|
|
20240419,105900,125505165,1614,1614,1614,1614,1
|
|
20240419,105800,125503551,1614,1614,1614,1614,1
|
|
20240419,105700,125501937,1615,1617,1617,1615,337
|
|
20240419,105600,124957340,1619,1619,1619,1619,0
|
|
20240419,105500,124957340,1619,1619,1619,1619,0
|
|
20240419,105400,124957340,1619,1618,1619,1618,24
|
|
20240419,105300,124918507,1619,1619,1619,1619,3
|
|
20240419,105200,124913650,1619,1619,1619,1619,0
|
|
20240419,105100,124913650,1619,1619,1619,1619,1
|
|
20240419,105000,124912031,1617,1617,1617,1617,41
|
|
20240419,104900,124845734,1619,1619,1619,1619,4
|
|
20240419,104800,124839258,1619,1619,1619,1619,0
|
|
20240419,104700,124839258,1619,1619,1619,1619,0
|
|
20240419,104600,124839258,1619,1619,1619,1619,0
|
|
20240419,104500,124839258,1619,1619,1619,1619,0
|
|
20240419,104400,124839258,1619,1619,1619,1619,0
|
|
20240419,104300,124839258,1619,1619,1619,1619,0
|
|
20240419,104200,124839258,1619,1619,1619,1619,1
|
|
20240419,104100,124837639,1618,1618,1618,1618,1607
|
|
20240419,104000,122237513,1618,1613,1618,1609,10524
|
|
20240419,103900,105291872,1614,1614,1614,1614,1007
|
|
20240419,103800,103666574,1619,1619,1619,1619,0
|
|
20240419,103700,103666574,1619,1612,1619,1612,6
|
|
20240419,103600,103656895,1612,1617,1617,1612,12214
|
|
20240419,103500,83950504,1619,1619,1619,1619,3
|
|
20240419,103400,83945647,1619,1620,1620,1619,6
|
|
20240419,103300,83935930,1620,1620,1620,1620,1
|
|
20240419,103200,83934310,1616,1617,1617,1616,48
|
|
20240419,103100,83856738,1616,1620,1620,1616,2065
|
|
20240419,103000,80517994,1622,1622,1622,1622,4
|
|
20240419,102900,80511506,1622,1622,1622,1622,4
|
|
20240419,102800,80505018,1622,1622,1622,1622,4
|
|
20240419,102700,80498530,1622,1622,1622,1622,4
|
|
20240419,102600,80492042,1622,1622,1622,1622,4
|
|
20240419,102500,80485554,1622,1622,1622,1622,5
|
|
20240419,102400,80477444,1623,1623,1623,1623,0
|
|
20240419,102300,80477444,1623,1623,1623,1623,0
|
|
20240419,102200,80477444,1623,1620,1623,1620,601
|
|
20240419,102100,79503821,1620,1620,1620,1620,0
|
|
20240419,102000,79503821,1620,1620,1620,1620,12
|
|
20240419,101900,79484381,1623,1623,1623,1623,0
|
|
20240419,101800,79484381,1623,1623,1623,1623,0
|
|
20240419,101700,79484381,1623,1623,1623,1623,0
|
|
20240419,101600,79484381,1623,1623,1623,1623,0
|
|
20240419,101500,79484381,1623,1620,1623,1616,22001
|
|
20240419,101400,43921154,1623,1623,1623,1623,5
|
|
20240419,101300,43913039,1623,1623,1623,1623,1
|
|
20240419,101200,43911416,1623,1623,1623,1623,5
|
|
20240419,101100,43903301,1623,1623,1623,1623,0
|
|
20240419,101000,43903301,1623,1623,1623,1623,10
|
|
20240419,100900,43887071,1623,1623,1623,1623,0
|
|
20240419,100800,43887071,1623,1623,1623,1623,0
|
|
20240419,100700,43887071,1623,1623,1623,1623,0
|
|
20240419,100600,43887071,1623,1623,1623,1623,7
|
|
20240419,100500,43875710,1623,1623,1623,1623,0
|
|
20240419,100400,43875710,1623,1623,1623,1623,0
|
|
20240419,100300,43875710,1623,1619,1623,1619,7
|
|
20240419,100200,43864369,1623,1623,1623,1623,9
|
|
20240419,100100,43849762,1623,1623,1623,1623,0
|
|
20240419,100000,43849762,1623,1623,1623,1623,0
|
|
20240419,095900,43849762,1623,1623,1623,1623,1
|
|
20240419,095800,43848139,1617,1619,1619,1617,219
|
|
20240419,095700,43493765,1623,1622,1623,1622,31
|
|
20240419,095600,43443481,1623,1623,1623,1623,0
|
|
20240419,095500,43443481,1623,1623,1623,1623,0
|
|
20240419,095400,43443481,1623,1623,1623,1623,53
|
|
20240419,095300,43357462,1623,1623,1623,1623,0
|
|
20240419,095200,43357462,1623,1623,1623,1623,7
|
|
20240419,095100,43346101,1623,1623,1623,1623,16
|
|
20240419,095000,43320133,1623,1622,1623,1622,1012
|
|
20240419,094900,41678656,1622,1622,1622,1622,0
|
|
20240419,094800,41678656,1622,1622,1622,1622,310
|
|
20240419,094700,41175836,1622,1622,1622,1622,20
|
|
20240419,094600,41143396,1622,1616,1622,1616,12
|
|
20240419,094500,41123962,1622,1622,1622,1622,0
|
|
20240419,094400,41123962,1622,1622,1622,1622,0
|
|
20240419,094300,41123962,1622,1620,1622,1613,3746
|
|
20240419,094200,35070356,1620,1620,1620,1620,2
|
|
20240419,094100,35067116,1620,1620,1620,1620,6
|
|
20240419,094000,35057396,1620,1620,1620,1620,3
|
|
20240419,093900,35052536,1620,1620,1620,1620,1
|
|
20240419,093800,35050916,1622,1622,1622,1622,0
|
|
20240419,093700,35050916,1622,1622,1622,1622,0
|
|
20240419,093600,35050916,1622,1622,1622,1622,0
|
|
20240419,093500,35050916,1622,1622,1622,1622,0
|
|
20240419,093400,35050916,1622,1622,1622,1622,0
|
|
20240419,093300,35050916,1622,1615,1622,1615,46
|
|
20240419,093200,34976619,1622,1622,1622,1622,0
|
|
20240419,093100,34976619,1622,1622,1622,1622,2
|
|
20240419,093000,34973375,1615,1615,1615,1615,0
|
|
20240419,092900,34973375,1615,1615,1615,1615,6
|
|
20240419,092800,34963685,1622,1622,1622,1622,0
|
|
20240419,092700,34963685,1622,1622,1622,1622,0
|
|
20240419,092600,34963685,1622,1622,1622,1622,1
|
|
20240419,092500,34962063,1618,1618,1618,1618,200
|
|
20240419,092400,34638463,1618,1618,1618,1618,0
|
|
20240419,092300,34638463,1618,1618,1618,1618,1
|
|
20240419,092200,34636845,1614,1614,1614,1614,0
|
|
20240419,092100,34636845,1614,1614,1614,1614,174
|
|
20240419,092000,34356009,1614,1614,1614,1614,129
|
|
20240419,091900,34147803,1614,1614,1614,1614,300
|
|
20240419,091800,33663603,1614,1614,1614,1614,0
|
|
20240419,091700,33663603,1614,1612,1614,1612,3060
|
|
20240419,091600,28726883,1614,1614,1614,1612,2600
|
|
20240419,091500,24534055,1614,1614,1614,1614,0
|
|
20240419,091400,24534055,1614,1614,1614,1614,0
|
|
20240419,091300,24534055,1614,1614,1614,1614,0
|
|
20240419,091200,24534055,1614,1614,1614,1614,1783
|
|
20240419,091100,21656293,1615,1616,1616,1615,836
|
|
20240419,091000,20306152,1615,1617,1617,1615,4016
|
|
20240419,090900,13816681,1618,1620,1620,1618,200
|
|
20240419,090800,13492881,1616,1616,1616,1616,0
|
|
20240419,090700,13492881,1616,1616,1616,1616,0
|
|
20240419,090600,13492881,1616,1621,1621,1616,327
|
|
20240419,090500,12963470,1622,1626,1626,1622,3141
|
|
20240419,090400,7865528,1626,1626,1626,1626,0
|
|
20240419,090300,7865528,1626,1626,1626,1626,1000
|
|
20240419,090200,6239528,1629,1629,1629,1629,0
|
|
20240419,090100,6239528,1629,1630,1630,1629,1650
|
|
20240419,090000,3550154,1639,1633,1639,1633,2174
|