602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185900,160853427,1383,1383,1383,1383,7175
|
|
20240415,185800,160853427,1383,1383,1383,1383,0
|
|
20240415,185700,160853427,1383,1383,1383,1383,0
|
|
20240415,185600,160853427,1383,1383,1383,1383,0
|
|
20240415,185500,160853427,1383,1383,1383,1383,0
|
|
20240415,185400,160853427,1383,1383,1383,1383,0
|
|
20240415,185300,160853427,1383,1383,1383,1383,0
|
|
20240415,185200,160853427,1383,1383,1383,1383,0
|
|
20240415,185100,160853427,1383,1383,1383,1383,0
|
|
20240415,185000,160853427,1383,1383,1383,1383,0
|
|
20240415,184900,160853427,1383,1383,1383,1383,0
|
|
20240415,184800,160853427,1383,1383,1383,1383,0
|
|
20240415,184700,160853427,1383,1383,1383,1383,0
|
|
20240415,184600,160853427,1383,1383,1383,1383,0
|
|
20240415,184500,160853427,1383,1383,1383,1383,0
|
|
20240415,184400,160853427,1383,1383,1383,1383,0
|
|
20240415,184300,160853427,1383,1383,1383,1383,0
|
|
20240415,184200,160853427,1383,1383,1383,1383,0
|
|
20240415,184100,160853427,1383,1383,1383,1383,0
|
|
20240415,184000,160853427,1383,1383,1383,1383,0
|
|
20240415,183900,160853427,1383,1383,1383,1383,0
|
|
20240415,183800,160853427,1383,1383,1383,1383,0
|
|
20240415,183700,160853427,1383,1383,1383,1383,0
|
|
20240415,183600,160853427,1383,1383,1383,1383,0
|
|
20240415,183500,160853427,1383,1383,1383,1383,0
|
|
20240415,183400,160853427,1383,1383,1383,1383,0
|
|
20240415,183300,160853427,1383,1383,1383,1383,0
|
|
20240415,183200,160853427,1383,1383,1383,1383,0
|
|
20240415,183100,160853427,1383,1383,1383,1383,0
|
|
20240415,183000,160853427,1383,1383,1383,1383,0
|
|
20240415,182900,160853427,1383,1383,1383,1383,7175
|
|
20240415,182800,160853427,1383,1383,1383,1383,0
|
|
20240415,182700,160853427,1383,1383,1383,1383,0
|
|
20240415,182600,160853427,1383,1383,1383,1383,0
|
|
20240415,182500,160853427,1383,1383,1383,1383,0
|
|
20240415,182400,160853427,1383,1383,1383,1383,0
|
|
20240415,182300,160853427,1383,1383,1383,1383,0
|
|
20240415,182200,160853427,1383,1383,1383,1383,0
|
|
20240415,182100,160853427,1383,1383,1383,1383,0
|
|
20240415,182000,160853427,1383,1383,1383,1383,0
|
|
20240415,181900,160853427,1383,1383,1383,1383,0
|
|
20240415,181800,160853427,1383,1383,1383,1383,0
|
|
20240415,181700,160853427,1383,1383,1383,1383,0
|
|
20240415,181600,160853427,1383,1383,1383,1383,0
|
|
20240415,181500,160853427,1383,1383,1383,1383,0
|
|
20240415,181400,160853427,1383,1383,1383,1383,0
|
|
20240415,181300,160853427,1383,1383,1383,1383,0
|
|
20240415,181200,160853427,1383,1383,1383,1383,0
|
|
20240415,181100,160853427,1383,1383,1383,1383,0
|
|
20240415,181000,160853427,1383,1383,1383,1383,0
|
|
20240415,180900,160853427,1383,1383,1383,1383,0
|
|
20240415,180800,160853427,1383,1383,1383,1383,0
|
|
20240415,180700,160853427,1383,1383,1383,1383,0
|
|
20240415,180600,160853427,1383,1383,1383,1383,0
|
|
20240415,180500,160853427,1383,1383,1383,1383,0
|
|
20240415,180400,160853427,1383,1383,1383,1383,0
|
|
20240415,180300,160853427,1383,1383,1383,1383,0
|
|
20240415,180200,160853427,1383,1383,1383,1383,0
|
|
20240415,180100,160853427,1383,1383,1383,1383,0
|
|
20240415,180000,160853427,1383,1383,1383,1383,0
|
|
20240415,175900,160853427,1383,1383,1383,1383,7175
|
|
20240415,175800,160853427,1383,1383,1383,1383,0
|
|
20240415,175700,160853427,1383,1383,1383,1383,0
|
|
20240415,175600,160853427,1383,1383,1383,1383,0
|
|
20240415,175500,160853427,1383,1383,1383,1383,0
|
|
20240415,175400,160853427,1383,1383,1383,1383,0
|
|
20240415,175300,160853427,1383,1383,1383,1383,0
|
|
20240415,175200,160853427,1383,1383,1383,1383,0
|
|
20240415,175100,160853427,1383,1383,1383,1383,0
|
|
20240415,175000,160853427,1383,1383,1383,1383,0
|
|
20240415,174900,160853427,1383,1383,1383,1383,0
|
|
20240415,174800,160853427,1383,1383,1383,1383,0
|
|
20240415,174700,160853427,1383,1383,1383,1383,0
|
|
20240415,174600,160853427,1383,1383,1383,1383,0
|
|
20240415,174500,160853427,1383,1383,1383,1383,0
|
|
20240415,174400,160853427,1383,1383,1383,1383,0
|
|
20240415,174300,160853427,1383,1383,1383,1383,0
|
|
20240415,174200,160853427,1383,1383,1383,1383,0
|
|
20240415,174100,160853427,1383,1383,1383,1383,0
|
|
20240415,174000,160853427,1383,1383,1383,1383,0
|
|
20240415,173900,160853427,1383,1383,1383,1383,0
|
|
20240415,173800,160853427,1383,1383,1383,1383,0
|
|
20240415,173700,160853427,1383,1383,1383,1383,0
|
|
20240415,173600,160853427,1383,1383,1383,1383,0
|
|
20240415,173500,160853427,1383,1383,1383,1383,0
|
|
20240415,173400,160853427,1383,1383,1383,1383,0
|
|
20240415,173300,160853427,1383,1383,1383,1383,0
|
|
20240415,173200,160853427,1383,1383,1383,1383,0
|
|
20240415,173100,160853427,1383,1383,1383,1383,0
|
|
20240415,173000,160853427,1383,1383,1383,1383,0
|
|
20240415,172900,160853427,1383,1383,1383,1383,7175
|
|
20240415,172800,160853427,1383,1383,1383,1383,0
|
|
20240415,172700,160853427,1383,1383,1383,1383,0
|
|
20240415,172600,160853427,1383,1383,1383,1383,0
|
|
20240415,172500,160853427,1383,1383,1383,1383,0
|
|
20240415,172400,160853427,1383,1383,1383,1383,0
|
|
20240415,172300,160853427,1383,1383,1383,1383,0
|
|
20240415,172200,160853427,1383,1383,1383,1383,0
|
|
20240415,172100,160853427,1383,1383,1383,1383,0
|
|
20240415,172000,160853427,1383,1383,1383,1383,0
|
|
20240415,171900,160853427,1383,1383,1383,1383,0
|
|
20240415,171800,160853427,1383,1383,1383,1383,0
|
|
20240415,171700,160853427,1383,1383,1383,1383,0
|
|
20240415,171600,160853427,1383,1383,1383,1383,0
|
|
20240415,171500,160853427,1383,1383,1383,1383,0
|
|
20240415,171400,160853427,1383,1383,1383,1383,0
|
|
20240415,171300,160853427,1383,1383,1383,1383,0
|
|
20240415,171200,160853427,1383,1383,1383,1383,0
|
|
20240415,171100,160853427,1383,1383,1383,1383,0
|
|
20240415,171000,160853427,1383,1383,1383,1383,0
|
|
20240415,170900,160853427,1383,1383,1383,1383,0
|
|
20240415,170800,160853427,1383,1383,1383,1383,0
|
|
20240415,170700,160853427,1383,1383,1383,1383,0
|
|
20240415,170600,160853427,1383,1383,1383,1383,0
|
|
20240415,170500,160853427,1383,1383,1383,1383,0
|
|
20240415,170400,160853427,1383,1383,1383,1383,0
|
|
20240415,170300,160853427,1383,1383,1383,1383,0
|
|
20240415,170200,160853427,1383,1383,1383,1383,0
|
|
20240415,170100,160853427,1383,1383,1383,1383,0
|
|
20240415,170000,160853427,1383,1383,1383,1383,0
|
|
20240415,165900,160853427,1383,1383,1383,1383,7175
|
|
20240415,165800,160853427,1383,1383,1383,1383,0
|
|
20240415,165700,160853427,1383,1383,1383,1383,0
|
|
20240415,165600,160853427,1383,1383,1383,1383,0
|
|
20240415,165500,160853427,1383,1383,1383,1383,0
|
|
20240415,165400,160853427,1383,1383,1383,1383,0
|
|
20240415,165300,160853427,1383,1383,1383,1383,0
|
|
20240415,165200,160853427,1383,1383,1383,1383,0
|
|
20240415,165100,160853427,1383,1383,1383,1383,0
|
|
20240415,165000,160853427,1383,1383,1383,1383,0
|
|
20240415,164900,160853427,1383,1383,1383,1383,0
|
|
20240415,164800,160853427,1383,1383,1383,1383,0
|
|
20240415,164700,160853427,1383,1383,1383,1383,0
|
|
20240415,164600,160853427,1383,1383,1383,1383,0
|
|
20240415,164500,160853427,1383,1383,1383,1383,0
|
|
20240415,164400,160853427,1383,1383,1383,1383,0
|
|
20240415,164300,160853427,1383,1383,1383,1383,0
|
|
20240415,164200,160853427,1383,1383,1383,1383,0
|
|
20240415,164100,160853427,1383,1383,1383,1383,0
|
|
20240415,164000,160853427,1383,1383,1383,1383,0
|
|
20240415,163900,160853427,1383,1383,1383,1383,0
|
|
20240415,163800,160853427,1383,1383,1383,1383,0
|
|
20240415,163700,160853427,1383,1383,1383,1383,0
|
|
20240415,163600,160853427,1383,1383,1383,1383,0
|
|
20240415,163500,160853427,1383,1383,1383,1383,0
|
|
20240415,163400,160853427,1383,1383,1383,1383,0
|
|
20240415,163300,160853427,1383,1383,1383,1383,0
|
|
20240415,163200,160853427,1383,1383,1383,1383,0
|
|
20240415,163100,160853427,1383,1383,1383,1383,0
|
|
20240415,163000,160853427,1383,1383,1383,1383,0
|
|
20240415,162900,160853427,1383,1383,1383,1383,7175
|
|
20240415,162800,160853427,1383,1383,1383,1383,0
|
|
20240415,162700,160853427,1383,1383,1383,1383,0
|
|
20240415,162600,160853427,1383,1383,1383,1383,0
|
|
20240415,162500,160853427,1383,1383,1383,1383,0
|
|
20240415,162400,160853427,1383,1383,1383,1383,0
|
|
20240415,162300,160853427,1383,1383,1383,1383,0
|
|
20240415,162200,160853427,1383,1383,1383,1383,0
|
|
20240415,162100,160853427,1383,1383,1383,1383,0
|
|
20240415,162000,160853427,1383,1383,1383,1383,0
|
|
20240415,161900,160853427,1383,1383,1383,1383,0
|
|
20240415,161800,160853427,1383,1383,1383,1383,0
|
|
20240415,161700,160853427,1383,1383,1383,1383,0
|
|
20240415,161600,160853427,1383,1383,1383,1383,0
|
|
20240415,161500,160853427,1383,1383,1383,1383,0
|
|
20240415,161400,160853427,1383,1383,1383,1383,0
|
|
20240415,161300,160853427,1383,1383,1383,1383,0
|
|
20240415,161200,160853427,1383,1383,1383,1383,0
|
|
20240415,161100,160853427,1383,1383,1383,1383,0
|
|
20240415,161000,160853427,1383,1383,1383,1383,0
|
|
20240415,160900,160853427,1383,1383,1383,1383,0
|
|
20240415,160800,160853427,1383,1383,1383,1383,0
|
|
20240415,160700,160853427,1383,1383,1383,1383,0
|
|
20240415,160600,160853427,1383,1383,1383,1383,0
|
|
20240415,160500,160853427,1383,1383,1383,1383,0
|
|
20240415,160400,160853427,1383,1383,1383,1383,0
|
|
20240415,160300,160853427,1383,1383,1383,1383,0
|
|
20240415,160200,160853427,1383,1383,1383,1383,0
|
|
20240415,160100,160853427,1383,1383,1383,1383,0
|
|
20240415,160000,160853427,1383,1383,1383,1383,0
|
|
20240415,155900,160853427,1383,1383,1383,1383,7175
|
|
20240415,155800,160853427,1383,1383,1383,1383,0
|
|
20240415,155700,160853427,1383,1383,1383,1383,0
|
|
20240415,155600,160853427,1383,1383,1383,1383,0
|
|
20240415,155500,160853427,1383,1383,1383,1383,0
|
|
20240415,155400,160853427,1383,1383,1383,1383,0
|
|
20240415,155300,160853427,1383,1383,1383,1383,0
|
|
20240415,155200,160853427,1383,1383,1383,1383,0
|
|
20240415,155100,160853427,1383,1383,1383,1383,0
|
|
20240415,155000,160853427,1383,1383,1383,1383,0
|
|
20240415,154900,160853427,1383,1383,1383,1383,0
|
|
20240415,154800,160853427,1383,1383,1383,1383,0
|
|
20240415,154700,160853427,1383,1383,1383,1383,0
|
|
20240415,154600,160853427,1383,1383,1383,1383,0
|
|
20240415,154500,160853427,1383,1383,1383,1383,0
|
|
20240415,154400,160853427,1383,1383,1383,1383,0
|
|
20240415,154300,160853427,1383,1383,1383,1383,0
|
|
20240415,154200,160853427,1383,1383,1383,1383,0
|
|
20240415,154100,160853427,1383,1383,1383,1383,0
|
|
20240415,154000,160853427,1383,1383,1383,1383,0
|
|
20240415,153900,160853427,1383,1383,1383,1383,0
|
|
20240415,153800,160853427,1383,1383,1383,1383,0
|
|
20240415,153700,160853427,1383,1383,1383,1383,0
|
|
20240415,153600,160853427,1383,1383,1383,1383,0
|
|
20240415,153500,160853427,1383,1383,1383,1383,0
|
|
20240415,153400,160853427,1383,1383,1383,1383,0
|
|
20240415,153300,160853427,1383,1383,1383,1383,0
|
|
20240415,153200,160853427,1383,1383,1383,1383,0
|
|
20240415,153100,160853427,1383,1383,1383,1383,0
|
|
20240415,153000,160853427,1383,1383,1383,1383,7175
|
|
20240415,152900,150930402,1369,1369,1369,1369,0
|
|
20240415,152800,150930402,1369,1369,1369,1369,0
|
|
20240415,152700,150930402,1369,1369,1369,1369,0
|
|
20240415,152600,150930402,1369,1369,1369,1369,0
|
|
20240415,152500,150930402,1369,1369,1369,1369,0
|
|
20240415,152400,150930402,1369,1369,1369,1369,0
|
|
20240415,152300,150930402,1369,1369,1369,1369,0
|
|
20240415,152200,150930402,1369,1369,1369,1369,0
|
|
20240415,152100,150930402,1369,1369,1369,1369,0
|
|
20240415,152000,150930402,1369,1369,1369,1369,0
|
|
20240415,151900,150930402,1369,1369,1369,1369,1
|
|
20240415,151800,150929033,1377,1377,1377,1377,0
|
|
20240415,151700,150929033,1377,1377,1377,1377,0
|
|
20240415,151600,150929033,1377,1377,1377,1377,8
|
|
20240415,151500,150918017,1369,1376,1376,1369,122
|
|
20240415,151400,150750152,1376,1376,1376,1376,206
|
|
20240415,151300,150466696,1376,1376,1376,1376,0
|
|
20240415,151200,150466696,1376,1368,1376,1368,170
|
|
20240415,151100,150232784,1376,1376,1376,1376,0
|
|
20240415,151000,150232784,1376,1376,1376,1376,500
|
|
20240415,150900,149544784,1376,1376,1376,1376,1
|
|
20240415,150800,149543408,1366,1366,1366,1366,315
|
|
20240415,150700,149113118,1366,1366,1366,1366,0
|
|
20240415,150600,149113118,1366,1367,1367,1366,30
|
|
20240415,150500,149072128,1367,1367,1367,1367,0
|
|
20240415,150400,149072128,1367,1367,1367,1367,0
|
|
20240415,150300,149072128,1367,1367,1367,1367,160
|
|
20240415,150200,148853408,1364,1364,1364,1364,10
|
|
20240415,150100,148839768,1364,1364,1364,1364,36
|
|
20240415,150000,148790664,1363,1363,1363,1363,0
|
|
20240415,145900,148790664,1363,1363,1363,1363,0
|
|
20240415,145800,148790664,1363,1363,1363,1363,200
|
|
20240415,145700,148518064,1363,1363,1363,1363,0
|
|
20240415,145600,148518064,1363,1363,1363,1363,0
|
|
20240415,145500,148518064,1363,1363,1363,1363,800
|
|
20240415,145400,147427664,1363,1363,1363,1363,0
|
|
20240415,145300,147427664,1363,1364,1364,1363,311
|
|
20240415,145200,147003650,1366,1366,1366,1366,0
|
|
20240415,145100,147003650,1366,1366,1366,1366,306
|
|
20240415,145000,146585654,1366,1366,1366,1366,0
|
|
20240415,144900,146585654,1366,1366,1366,1366,0
|
|
20240415,144800,146585654,1366,1366,1366,1366,0
|
|
20240415,144700,146585654,1366,1366,1366,1366,0
|
|
20240415,144600,146585654,1366,1366,1366,1366,0
|
|
20240415,144500,146585654,1366,1366,1366,1366,7
|
|
20240415,144400,146576092,1365,1365,1365,1365,0
|
|
20240415,144300,146576092,1365,1365,1365,1365,2487
|
|
20240415,144200,143181337,1366,1366,1366,1366,29
|
|
20240415,144100,143141723,1366,1366,1366,1366,0
|
|
20240415,144000,143141723,1366,1366,1366,1366,0
|
|
20240415,143900,143141723,1366,1366,1366,1366,0
|
|
20240415,143800,143141723,1366,1367,1367,1366,1388
|
|
20240415,143700,141244355,1366,1366,1366,1366,0
|
|
20240415,143600,141244355,1366,1366,1366,1366,0
|
|
20240415,143500,141244355,1366,1366,1366,1366,0
|
|
20240415,143400,141244355,1366,1366,1366,1366,0
|
|
20240415,143300,141244355,1366,1366,1366,1366,0
|
|
20240415,143200,141244355,1366,1366,1366,1366,0
|
|
20240415,143100,141244355,1366,1366,1366,1366,0
|
|
20240415,143000,141244355,1366,1366,1366,1366,0
|
|
20240415,142900,141244355,1366,1366,1366,1366,0
|
|
20240415,142800,141244355,1366,1366,1366,1366,0
|
|
20240415,142700,141244355,1366,1366,1366,1366,5
|
|
20240415,142600,141237525,1365,1365,1365,1365,0
|
|
20240415,142500,141237525,1365,1365,1365,1365,0
|
|
20240415,142400,141237525,1365,1365,1365,1365,100
|
|
20240415,142300,141101025,1366,1366,1366,1366,590
|
|
20240415,142200,140295085,1365,1365,1365,1365,0
|
|
20240415,142100,140295085,1365,1366,1366,1365,876
|
|
20240415,142000,139098779,1368,1371,1371,1368,761
|
|
20240415,141900,138056304,1375,1375,1375,1375,657
|
|
20240415,141800,137152929,1380,1380,1380,1380,150
|
|
20240415,141700,136945929,1375,1375,1375,1375,6
|
|
20240415,141600,136937679,1381,1381,1381,1381,0
|
|
20240415,141500,136937679,1381,1381,1381,1381,10
|
|
20240415,141400,136923869,1381,1381,1381,1381,0
|
|
20240415,141300,136923869,1381,1381,1381,1381,0
|
|
20240415,141200,136923869,1381,1377,1381,1377,5
|
|
20240415,141100,136916974,1375,1375,1375,1375,0
|
|
20240415,141000,136916974,1375,1375,1375,1375,505
|
|
20240415,140900,136222599,1375,1375,1376,1375,441
|
|
20240415,140800,135616221,1376,1376,1376,1376,0
|
|
20240415,140700,135616221,1376,1376,1376,1376,0
|
|
20240415,140600,135616221,1376,1376,1376,1376,0
|
|
20240415,140500,135616221,1376,1376,1376,1376,0
|
|
20240415,140400,135616221,1376,1376,1376,1376,10
|
|
20240415,140300,135602461,1375,1375,1375,1375,0
|
|
20240415,140200,135602461,1375,1375,1375,1375,0
|
|
20240415,140100,135602461,1375,1375,1375,1375,0
|
|
20240415,140000,135602461,1375,1382,1382,1375,1286
|
|
20240415,135900,133829101,1382,1375,1382,1375,6
|
|
20240415,135800,133820844,1376,1376,1376,1376,0
|
|
20240415,135700,133820844,1376,1376,1376,1376,0
|
|
20240415,135600,133820844,1376,1376,1376,1376,20
|
|
20240415,135500,133793324,1383,1383,1383,1383,3000
|
|
20240415,135400,129644324,1377,1379,1379,1377,790
|
|
20240415,135300,128556084,1383,1383,1383,1383,0
|
|
20240415,135200,128556084,1383,1383,1383,1383,0
|
|
20240415,135100,128556084,1383,1383,1383,1383,3007
|
|
20240415,135000,124397403,1383,1383,1383,1383,0
|
|
20240415,134900,124397403,1383,1383,1383,1383,1639
|
|
20240415,134800,122130666,1383,1383,1383,1383,0
|
|
20240415,134700,122130666,1383,1383,1383,1383,0
|
|
20240415,134600,122130666,1383,1383,1383,1383,0
|
|
20240415,134500,122130666,1383,1383,1383,1383,12
|
|
20240415,134400,122114070,1383,1383,1383,1383,0
|
|
20240415,134300,122114070,1383,1383,1383,1383,1
|
|
20240415,134200,122112687,1382,1382,1382,1382,0
|
|
20240415,134100,122112687,1382,1382,1382,1382,0
|
|
20240415,134000,122112687,1382,1382,1382,1382,10
|
|
20240415,133900,122098867,1382,1382,1382,1382,0
|
|
20240415,133800,122098867,1382,1382,1382,1382,0
|
|
20240415,133700,122098867,1382,1378,1382,1378,1056
|
|
20240415,133600,120639675,1378,1378,1378,1378,200
|
|
20240415,133500,120364075,1379,1379,1379,1379,0
|
|
20240415,133400,120364075,1379,1382,1382,1379,102
|
|
20240415,133300,120223114,1382,1382,1382,1382,0
|
|
20240415,133200,120223114,1382,1382,1382,1382,1
|
|
20240415,133100,120221732,1389,1389,1389,1389,0
|
|
20240415,133000,120221732,1389,1389,1389,1389,0
|
|
20240415,132900,120221732,1389,1389,1389,1389,0
|
|
20240415,132800,120221732,1389,1389,1389,1389,0
|
|
20240415,132700,120221732,1389,1389,1389,1389,0
|
|
20240415,132600,120221732,1389,1389,1389,1389,0
|
|
20240415,132500,120221732,1389,1389,1389,1389,0
|
|
20240415,132400,120221732,1389,1388,1389,1388,114
|
|
20240415,132300,120063426,1386,1386,1386,1386,0
|
|
20240415,132200,120063426,1386,1386,1386,1386,0
|
|
20240415,132100,120063426,1386,1386,1386,1386,1704
|
|
20240415,132000,117701682,1377,1377,1377,1377,10
|
|
20240415,131900,117687912,1380,1380,1380,1380,0
|
|
20240415,131800,117687912,1380,1380,1380,1380,0
|
|
20240415,131700,117687912,1380,1380,1380,1380,0
|
|
20240415,131600,117687912,1380,1380,1380,1380,0
|
|
20240415,131500,117687912,1380,1380,1380,1380,0
|
|
20240415,131400,117687912,1380,1380,1380,1380,0
|
|
20240415,131300,117687912,1380,1380,1380,1380,0
|
|
20240415,131200,117687912,1380,1380,1380,1380,0
|
|
20240415,131100,117687912,1380,1380,1380,1380,0
|
|
20240415,131000,117687912,1380,1380,1380,1380,0
|
|
20240415,130900,117687912,1380,1380,1380,1380,236
|
|
20240415,130800,117362232,1380,1380,1380,1380,0
|
|
20240415,130700,117362232,1380,1380,1380,1380,0
|
|
20240415,130600,117362232,1380,1380,1380,1380,410
|
|
20240415,130500,116796432,1376,1376,1376,1376,0
|
|
20240415,130400,116796432,1376,1377,1377,1376,64
|
|
20240415,130300,116708328,1380,1380,1380,1380,13
|
|
20240415,130200,116690388,1380,1382,1382,1380,407
|
|
20240415,130100,116128517,1387,1387,1387,1387,0
|
|
20240415,130000,116128517,1387,1387,1387,1387,0
|
|
20240415,125900,116128517,1387,1387,1387,1387,0
|
|
20240415,125800,116128517,1387,1387,1387,1387,0
|
|
20240415,125700,116128517,1387,1387,1387,1387,0
|
|
20240415,125600,116128517,1387,1387,1387,1387,0
|
|
20240415,125500,116128517,1387,1387,1387,1387,0
|
|
20240415,125400,116128517,1387,1387,1387,1387,0
|
|
20240415,125300,116128517,1387,1387,1387,1387,0
|
|
20240415,125200,116128517,1387,1387,1387,1387,0
|
|
20240415,125100,116128517,1387,1387,1387,1387,200
|
|
20240415,125000,115851117,1387,1387,1387,1387,1
|
|
20240415,124900,115849730,1381,1381,1381,1381,0
|
|
20240415,124800,115849730,1381,1381,1381,1381,1
|
|
20240415,124700,115848349,1382,1382,1382,1382,200
|
|
20240415,124600,115571949,1395,1395,1395,1395,0
|
|
20240415,124500,115571949,1395,1395,1395,1395,0
|
|
20240415,124400,115571949,1395,1395,1395,1395,0
|
|
20240415,124300,115571949,1395,1395,1395,1395,0
|
|
20240415,124200,115571949,1395,1395,1395,1395,0
|
|
20240415,124100,115571949,1395,1381,1395,1377,269
|
|
20240415,124000,115200196,1377,1377,1377,1377,0
|
|
20240415,123900,115200196,1377,1377,1377,1377,5
|
|
20240415,123800,115193311,1379,1388,1388,1379,7894
|
|
20240415,123700,104281306,1388,1389,1389,1388,1926
|
|
20240415,123600,101606631,1390,1390,1390,1390,0
|
|
20240415,123500,101606631,1390,1390,1390,1390,98
|
|
20240415,123400,101470411,1390,1390,1390,1390,0
|
|
20240415,123300,101470411,1390,1390,1390,1390,0
|
|
20240415,123200,101470411,1390,1390,1390,1390,0
|
|
20240415,123100,101470411,1390,1390,1390,1390,10
|
|
20240415,123000,101456511,1397,1397,1397,1397,1
|
|
20240415,122900,101455114,1398,1398,1398,1398,0
|
|
20240415,122800,101455114,1398,1398,1398,1398,0
|
|
20240415,122700,101455114,1398,1398,1398,1398,0
|
|
20240415,122600,101455114,1398,1398,1398,1398,0
|
|
20240415,122500,101455114,1398,1398,1398,1398,0
|
|
20240415,122400,101455114,1398,1398,1398,1398,0
|
|
20240415,122300,101455114,1398,1398,1398,1398,0
|
|
20240415,122200,101455114,1398,1398,1398,1398,0
|
|
20240415,122100,101455114,1398,1398,1398,1398,0
|
|
20240415,122000,101455114,1398,1398,1398,1398,0
|
|
20240415,121900,101455114,1398,1398,1398,1398,0
|
|
20240415,121800,101455114,1398,1398,1398,1398,0
|
|
20240415,121700,101455114,1398,1398,1398,1398,0
|
|
20240415,121600,101455114,1398,1398,1398,1398,0
|
|
20240415,121500,101455114,1398,1398,1398,1398,0
|
|
20240415,121400,101455114,1398,1398,1398,1398,0
|
|
20240415,121300,101455114,1398,1398,1398,1398,0
|
|
20240415,121200,101455114,1398,1398,1398,1398,0
|
|
20240415,121100,101455114,1398,1398,1398,1398,0
|
|
20240415,121000,101455114,1398,1398,1398,1398,0
|
|
20240415,120900,101455114,1398,1398,1398,1398,0
|
|
20240415,120800,101455114,1398,1398,1398,1398,0
|
|
20240415,120700,101455114,1398,1398,1398,1398,0
|
|
20240415,120600,101455114,1398,1398,1398,1398,0
|
|
20240415,120500,101455114,1398,1398,1398,1398,0
|
|
20240415,120400,101455114,1398,1398,1398,1398,10
|
|
20240415,120300,101441134,1399,1399,1399,1399,0
|
|
20240415,120200,101441134,1399,1399,1399,1399,0
|
|
20240415,120100,101441134,1399,1399,1399,1399,0
|
|
20240415,120000,101441134,1399,1399,1399,1399,0
|
|
20240415,115900,101441134,1399,1399,1399,1399,0
|
|
20240415,115800,101441134,1399,1399,1399,1399,0
|
|
20240415,115700,101441134,1399,1399,1399,1399,0
|
|
20240415,115600,101441134,1399,1399,1399,1399,0
|
|
20240415,115500,101441134,1399,1399,1399,1399,0
|
|
20240415,115400,101441134,1399,1399,1399,1399,0
|
|
20240415,115300,101441134,1399,1399,1399,1399,0
|
|
20240415,115200,101441134,1399,1399,1399,1399,0
|
|
20240415,115100,101441134,1399,1399,1399,1399,0
|
|
20240415,115000,101441134,1399,1399,1399,1399,55
|
|
20240415,114900,101364189,1399,1399,1399,1399,0
|
|
20240415,114800,101364189,1399,1399,1399,1399,0
|
|
20240415,114700,101364189,1399,1399,1399,1399,0
|
|
20240415,114600,101364189,1399,1399,1399,1399,0
|
|
20240415,114500,101364189,1399,1399,1399,1399,0
|
|
20240415,114400,101364189,1399,1399,1399,1399,0
|
|
20240415,114300,101364189,1399,1397,1399,1397,98
|
|
20240415,114200,101227219,1397,1397,1397,1397,0
|
|
20240415,114100,101227219,1397,1397,1397,1397,9
|
|
20240415,114000,101214646,1397,1395,1397,1395,39
|
|
20240415,113900,101160197,1395,1395,1395,1395,0
|
|
20240415,113800,101160197,1395,1395,1395,1395,100
|
|
20240415,113700,101020697,1395,1395,1395,1395,0
|
|
20240415,113600,101020697,1395,1395,1395,1395,0
|
|
20240415,113500,101020697,1395,1395,1395,1395,0
|
|
20240415,113400,101020697,1395,1395,1395,1395,0
|
|
20240415,113300,101020697,1395,1395,1395,1395,1
|
|
20240415,113200,101019302,1395,1395,1395,1395,79
|
|
20240415,113100,100909097,1395,1395,1395,1395,0
|
|
20240415,113000,100909097,1395,1395,1395,1395,3
|
|
20240415,112900,100904912,1397,1397,1397,1397,0
|
|
20240415,112800,100904912,1397,1397,1397,1397,0
|
|
20240415,112700,100904912,1397,1397,1397,1397,0
|
|
20240415,112600,100904912,1397,1397,1397,1397,0
|
|
20240415,112500,100904912,1397,1397,1397,1397,0
|
|
20240415,112400,100904912,1397,1397,1397,1397,0
|
|
20240415,112300,100904912,1397,1397,1397,1397,0
|
|
20240415,112200,100904912,1397,1397,1397,1397,3
|
|
20240415,112100,100900721,1397,1397,1397,1397,0
|
|
20240415,112000,100900721,1397,1397,1397,1397,0
|
|
20240415,111900,100900721,1397,1397,1397,1397,0
|
|
20240415,111800,100900721,1397,1397,1397,1397,0
|
|
20240415,111700,100900721,1397,1397,1397,1397,0
|
|
20240415,111600,100900721,1397,1397,1397,1397,83
|
|
20240415,111500,100784770,1397,1397,1397,1397,0
|
|
20240415,111400,100784770,1397,1397,1397,1397,10
|
|
20240415,111300,100770800,1390,1390,1390,1390,0
|
|
20240415,111200,100770800,1390,1390,1390,1390,0
|
|
20240415,111100,100770800,1390,1389,1390,1389,12
|
|
20240415,111000,100754121,1389,1389,1389,1389,0
|
|
20240415,110900,100754121,1389,1389,1389,1389,0
|
|
20240415,110800,100754121,1389,1389,1389,1389,0
|
|
20240415,110700,100754121,1389,1389,1389,1389,0
|
|
20240415,110600,100754121,1389,1389,1389,1389,0
|
|
20240415,110500,100754121,1389,1389,1389,1389,0
|
|
20240415,110400,100754121,1389,1389,1389,1389,0
|
|
20240415,110300,100754121,1389,1389,1389,1389,0
|
|
20240415,110200,100754121,1389,1389,1389,1389,0
|
|
20240415,110100,100754121,1389,1389,1389,1389,0
|
|
20240415,110000,100754121,1389,1389,1389,1389,0
|
|
20240415,105900,100754121,1389,1389,1389,1389,20
|
|
20240415,105800,100726341,1389,1389,1389,1389,0
|
|
20240415,105700,100726341,1389,1389,1389,1389,0
|
|
20240415,105600,100726341,1389,1389,1389,1389,0
|
|
20240415,105500,100726341,1389,1389,1389,1389,1
|
|
20240415,105400,100724952,1389,1389,1389,1389,1
|
|
20240415,105300,100723563,1399,1399,1399,1399,0
|
|
20240415,105200,100723563,1399,1399,1399,1399,0
|
|
20240415,105100,100723563,1399,1399,1399,1399,0
|
|
20240415,105000,100723563,1399,1399,1399,1399,0
|
|
20240415,104900,100723563,1399,1399,1399,1399,0
|
|
20240415,104800,100723563,1399,1399,1399,1399,0
|
|
20240415,104700,100723563,1399,1399,1399,1399,0
|
|
20240415,104600,100723563,1399,1399,1399,1399,0
|
|
20240415,104500,100723563,1399,1399,1399,1399,0
|
|
20240415,104400,100723563,1399,1399,1399,1399,0
|
|
20240415,104300,100723563,1399,1399,1399,1399,0
|
|
20240415,104200,100723563,1399,1399,1399,1399,0
|
|
20240415,104100,100723563,1399,1399,1399,1399,0
|
|
20240415,104000,100723563,1399,1399,1399,1399,0
|
|
20240415,103900,100723563,1399,1399,1399,1399,5
|
|
20240415,103800,100716568,1399,1399,1399,1399,1
|
|
20240415,103700,100715169,1399,1399,1399,1399,0
|
|
20240415,103600,100715169,1399,1399,1399,1399,0
|
|
20240415,103500,100715169,1399,1399,1399,1399,0
|
|
20240415,103400,100715169,1399,1399,1399,1399,0
|
|
20240415,103300,100715169,1399,1399,1399,1399,0
|
|
20240415,103200,100715169,1399,1399,1399,1399,0
|
|
20240415,103100,100715169,1399,1399,1399,1399,0
|
|
20240415,103000,100715169,1399,1399,1399,1399,0
|
|
20240415,102900,100715169,1399,1399,1399,1399,0
|
|
20240415,102800,100715169,1399,1399,1399,1399,0
|
|
20240415,102700,100715169,1399,1399,1399,1399,0
|
|
20240415,102600,100715169,1399,1399,1399,1399,88
|
|
20240415,102500,100592057,1395,1395,1396,1395,232
|
|
20240415,102400,100268354,1395,1395,1395,1395,80
|
|
20240415,102300,100156754,1390,1390,1390,1390,0
|
|
20240415,102200,100156754,1390,1390,1390,1390,0
|
|
20240415,102100,100156754,1390,1390,1390,1390,137
|
|
20240415,102000,99966324,1382,1382,1382,1382,0
|
|
20240415,101900,99966324,1382,1382,1382,1382,0
|
|
20240415,101800,99966324,1382,1382,1382,1382,0
|
|
20240415,101700,99966324,1382,1382,1382,1382,0
|
|
20240415,101600,99966324,1382,1382,1382,1382,1
|
|
20240415,101500,99964942,1389,1389,1389,1389,0
|
|
20240415,101400,99964942,1389,1389,1389,1389,0
|
|
20240415,101300,99964942,1389,1389,1389,1389,36
|
|
20240415,101200,99914938,1385,1385,1385,1385,0
|
|
20240415,101100,99914938,1385,1386,1386,1385,1250
|
|
20240415,101000,98183388,1387,1394,1394,1387,2012
|
|
20240415,100900,95392660,1387,1387,1387,1387,0
|
|
20240415,100800,95392660,1387,1387,1387,1387,0
|
|
20240415,100700,95392660,1387,1387,1387,1387,30
|
|
20240415,100600,95351050,1407,1407,1407,1407,0
|
|
20240415,100500,95351050,1407,1407,1407,1407,0
|
|
20240415,100400,95351050,1407,1407,1407,1407,0
|
|
20240415,100300,95351050,1407,1408,1408,1407,10
|
|
20240415,100200,95336975,1395,1391,1397,1391,252
|
|
20240415,100100,94985721,1391,1387,1391,1387,141
|
|
20240415,100000,94790062,1388,1381,1388,1380,970
|
|
20240415,095900,93447958,1388,1388,1388,1388,41
|
|
20240415,095800,93391050,1381,1381,1381,1381,0
|
|
20240415,095700,93391050,1381,1381,1381,1381,50
|
|
20240415,095600,93322000,1386,1389,1389,1386,43
|
|
20240415,095500,93262303,1386,1391,1391,1386,376
|
|
20240415,095400,92739492,1391,1391,1391,1391,0
|
|
20240415,095300,92739492,1391,1391,1391,1391,107
|
|
20240415,095200,92590655,1391,1393,1393,1391,1534
|
|
20240415,095100,90456855,1393,1393,1393,1393,247
|
|
20240415,095000,90112784,1407,1407,1407,1407,0
|
|
20240415,094900,90112784,1407,1404,1407,1400,1765
|
|
20240415,094800,87635728,1404,1404,1404,1404,17
|
|
20240415,094700,87611860,1400,1400,1400,1400,51
|
|
20240415,094600,87540460,1400,1390,1400,1390,23
|
|
20240415,094500,87508340,1400,1399,1400,1399,3
|
|
20240415,094400,87504141,1400,1400,1400,1400,0
|
|
20240415,094300,87504141,1400,1399,1400,1399,13
|
|
20240415,094200,87485942,1402,1402,1402,1402,200
|
|
20240415,094100,87205542,1410,1410,1410,1410,0
|
|
20240415,094000,87205542,1410,1408,1410,1408,1114
|
|
20240415,093900,85635861,1418,1390,1418,1390,273
|
|
20240415,093800,85256055,1381,1381,1381,1381,741
|
|
20240415,093700,84232734,1381,1381,1381,1381,0
|
|
20240415,093600,84232734,1381,1381,1381,1381,0
|
|
20240415,093500,84232734,1381,1381,1381,1381,0
|
|
20240415,093400,84232734,1381,1381,1381,1381,90
|
|
20240415,093300,84108444,1381,1381,1381,1381,0
|
|
20240415,093200,84108444,1381,1381,1381,1381,616
|
|
20240415,093100,83257748,1389,1389,1389,1388,192
|
|
20240415,093000,82991160,1381,1377,1381,1377,504
|
|
20240415,092900,82297064,1377,1377,1377,1377,0
|
|
20240415,092800,82297064,1377,1371,1377,1371,144
|
|
20240415,092700,82099400,1371,1367,1371,1365,1732
|
|
20240415,092600,79733669,1368,1370,1370,1368,6789
|
|
20240415,092500,70440791,1371,1377,1378,1371,3816
|
|
20240415,092400,65201894,1377,1377,1377,1377,0
|
|
20240415,092300,65201894,1377,1372,1377,1372,64
|
|
20240415,092200,65113811,1372,1372,1372,1372,49
|
|
20240415,092100,65046583,1371,1371,1371,1371,0
|
|
20240415,092000,65046583,1371,1377,1379,1371,4868
|
|
20240415,091900,58356743,1374,1374,1374,1374,4
|
|
20240415,091800,58351247,1377,1379,1379,1377,2815
|
|
20240415,091700,54472054,1380,1387,1389,1380,478
|
|
20240415,091600,53809286,1378,1381,1381,1378,1281
|
|
20240415,091500,52043232,1381,1381,1381,1381,0
|
|
20240415,091400,52043232,1381,1381,1381,1381,0
|
|
20240415,091300,52043232,1381,1381,1381,1381,0
|
|
20240415,091200,52043232,1381,1381,1381,1381,439
|
|
20240415,091100,51436973,1381,1383,1383,1380,1007
|
|
20240415,091000,50046242,1383,1383,1383,1383,100
|
|
20240415,090900,49907942,1383,1378,1383,1378,138
|
|
20240415,090800,49717250,1369,1369,1369,1369,0
|
|
20240415,090700,49717250,1369,1369,1369,1369,0
|
|
20240415,090600,49717250,1369,1369,1369,1369,1094
|
|
20240415,090500,48219564,1359,1378,1378,1358,9751
|
|
20240415,090400,34953232,1381,1381,1381,1381,1020
|
|
20240415,090300,33544612,1383,1383,1383,1368,4304
|
|
20240415,090200,27602605,1383,1408,1408,1378,6214
|
|
20240415,090100,18958991,1419,1439,1439,1419,1275
|
|
20240415,090000,17149006,1439,1439,1439,1426,12011
|