608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190500,168506320,1221,1221,1221,1221,1225
|
|
20240429,190400,168506320,1221,1221,1221,1221,0
|
|
20240429,190300,168506320,1221,1221,1221,1221,0
|
|
20240429,190200,168506320,1221,1221,1221,1221,0
|
|
20240429,190100,168506320,1221,1221,1221,1221,0
|
|
20240429,190000,168506320,1221,1221,1221,1221,0
|
|
20240429,185900,168506320,1221,1221,1221,1221,0
|
|
20240429,185800,168506320,1221,1221,1221,1221,0
|
|
20240429,185700,168506320,1221,1221,1221,1221,0
|
|
20240429,185600,168506320,1221,1221,1221,1221,0
|
|
20240429,185500,168506320,1221,1221,1221,1221,0
|
|
20240429,185400,168506320,1221,1221,1221,1221,0
|
|
20240429,185300,168506320,1221,1221,1221,1221,0
|
|
20240429,185200,168506320,1221,1221,1221,1221,0
|
|
20240429,185100,168506320,1221,1221,1221,1221,0
|
|
20240429,185000,168506320,1221,1221,1221,1221,0
|
|
20240429,184900,168506320,1221,1221,1221,1221,0
|
|
20240429,184800,168506320,1221,1221,1221,1221,0
|
|
20240429,184700,168506320,1221,1221,1221,1221,0
|
|
20240429,184600,168506320,1221,1221,1221,1221,0
|
|
20240429,184500,168506320,1221,1221,1221,1221,0
|
|
20240429,184400,168506320,1221,1221,1221,1221,0
|
|
20240429,184300,168506320,1221,1221,1221,1221,0
|
|
20240429,184200,168506320,1221,1221,1221,1221,0
|
|
20240429,184100,168506320,1221,1221,1221,1221,0
|
|
20240429,184000,168506320,1221,1221,1221,1221,0
|
|
20240429,183900,168506320,1221,1221,1221,1221,0
|
|
20240429,183800,168506320,1221,1221,1221,1221,0
|
|
20240429,183700,168506320,1221,1221,1221,1221,0
|
|
20240429,183600,168506320,1221,1221,1221,1221,0
|
|
20240429,183500,168506320,1221,1221,1221,1221,1225
|
|
20240429,183400,168506320,1221,1221,1221,1221,0
|
|
20240429,183300,168506320,1221,1221,1221,1221,0
|
|
20240429,183200,168506320,1221,1221,1221,1221,0
|
|
20240429,183100,168506320,1221,1221,1221,1221,0
|
|
20240429,183000,168506320,1221,1221,1221,1221,0
|
|
20240429,182900,168506320,1221,1221,1221,1221,0
|
|
20240429,182800,168506320,1221,1221,1221,1221,0
|
|
20240429,182700,168506320,1221,1221,1221,1221,0
|
|
20240429,182600,168506320,1221,1221,1221,1221,0
|
|
20240429,182500,168506320,1221,1221,1221,1221,0
|
|
20240429,182400,168506320,1221,1221,1221,1221,0
|
|
20240429,182300,168506320,1221,1221,1221,1221,0
|
|
20240429,182200,168506320,1221,1221,1221,1221,0
|
|
20240429,182100,168506320,1221,1221,1221,1221,0
|
|
20240429,182000,168506320,1221,1221,1221,1221,0
|
|
20240429,181900,168506320,1221,1221,1221,1221,0
|
|
20240429,181800,168506320,1221,1221,1221,1221,0
|
|
20240429,181700,168506320,1221,1221,1221,1221,0
|
|
20240429,181600,168506320,1221,1221,1221,1221,0
|
|
20240429,181500,168506320,1221,1221,1221,1221,0
|
|
20240429,181400,168506320,1221,1221,1221,1221,0
|
|
20240429,181300,168506320,1221,1221,1221,1221,0
|
|
20240429,181200,168506320,1221,1221,1221,1221,0
|
|
20240429,181100,168506320,1221,1221,1221,1221,0
|
|
20240429,181000,168506320,1221,1221,1221,1221,0
|
|
20240429,180900,168506320,1221,1221,1221,1221,0
|
|
20240429,180800,168506320,1221,1221,1221,1221,0
|
|
20240429,180700,168506320,1221,1221,1221,1221,0
|
|
20240429,180600,168506320,1221,1221,1221,1221,0
|
|
20240429,180500,168506320,1221,1221,1221,1221,1225
|
|
20240429,180400,168506320,1221,1221,1221,1221,0
|
|
20240429,180300,168506320,1221,1221,1221,1221,0
|
|
20240429,180200,168506320,1221,1221,1221,1221,0
|
|
20240429,180100,168506320,1221,1221,1221,1221,0
|
|
20240429,180000,168506320,1221,1221,1221,1221,0
|
|
20240429,175900,168506320,1221,1221,1221,1221,0
|
|
20240429,175800,168506320,1221,1221,1221,1221,0
|
|
20240429,175700,168506320,1221,1221,1221,1221,0
|
|
20240429,175600,168506320,1221,1221,1221,1221,0
|
|
20240429,175500,168506320,1221,1221,1221,1221,0
|
|
20240429,175400,168506320,1221,1221,1221,1221,0
|
|
20240429,175300,168506320,1221,1221,1221,1221,0
|
|
20240429,175200,168506320,1221,1221,1221,1221,0
|
|
20240429,175100,168506320,1221,1221,1221,1221,0
|
|
20240429,175000,168506320,1221,1221,1221,1221,0
|
|
20240429,174900,168506320,1221,1221,1221,1221,0
|
|
20240429,174800,168506320,1221,1221,1221,1221,0
|
|
20240429,174700,168506320,1221,1221,1221,1221,0
|
|
20240429,174600,168506320,1221,1221,1221,1221,0
|
|
20240429,174500,168506320,1221,1221,1221,1221,0
|
|
20240429,174400,168506320,1221,1221,1221,1221,0
|
|
20240429,174300,168506320,1221,1221,1221,1221,0
|
|
20240429,174200,168506320,1221,1221,1221,1221,0
|
|
20240429,174100,168506320,1221,1221,1221,1221,0
|
|
20240429,174000,168506320,1221,1221,1221,1221,0
|
|
20240429,173900,168506320,1221,1221,1221,1221,0
|
|
20240429,173800,168506320,1221,1221,1221,1221,0
|
|
20240429,173700,168506320,1221,1221,1221,1221,0
|
|
20240429,173600,168506320,1221,1221,1221,1221,0
|
|
20240429,173500,168506320,1221,1221,1221,1221,1225
|
|
20240429,173400,168506320,1221,1221,1221,1221,0
|
|
20240429,173300,168506320,1221,1221,1221,1221,0
|
|
20240429,173200,168506320,1221,1221,1221,1221,0
|
|
20240429,173100,168506320,1221,1221,1221,1221,0
|
|
20240429,173000,168506320,1221,1221,1221,1221,0
|
|
20240429,172900,168506320,1221,1221,1221,1221,0
|
|
20240429,172800,168506320,1221,1221,1221,1221,0
|
|
20240429,172700,168506320,1221,1221,1221,1221,0
|
|
20240429,172600,168506320,1221,1221,1221,1221,0
|
|
20240429,172500,168506320,1221,1221,1221,1221,0
|
|
20240429,172400,168506320,1221,1221,1221,1221,0
|
|
20240429,172300,168506320,1221,1221,1221,1221,0
|
|
20240429,172200,168506320,1221,1221,1221,1221,0
|
|
20240429,172100,168506320,1221,1221,1221,1221,0
|
|
20240429,172000,168506320,1221,1221,1221,1221,0
|
|
20240429,171900,168506320,1221,1221,1221,1221,0
|
|
20240429,171800,168506320,1221,1221,1221,1221,0
|
|
20240429,171700,168506320,1221,1221,1221,1221,0
|
|
20240429,171600,168506320,1221,1221,1221,1221,0
|
|
20240429,171500,168506320,1221,1221,1221,1221,0
|
|
20240429,171400,168506320,1221,1221,1221,1221,0
|
|
20240429,171300,168506320,1221,1221,1221,1221,0
|
|
20240429,171200,168506320,1221,1221,1221,1221,0
|
|
20240429,171100,168506320,1221,1221,1221,1221,0
|
|
20240429,171000,168506320,1221,1221,1221,1221,0
|
|
20240429,170900,168506320,1221,1221,1221,1221,0
|
|
20240429,170800,168506320,1221,1221,1221,1221,0
|
|
20240429,170700,168506320,1221,1221,1221,1221,0
|
|
20240429,170600,168506320,1221,1221,1221,1221,0
|
|
20240429,170500,168506320,1221,1221,1221,1221,1225
|
|
20240429,170400,168506320,1221,1221,1221,1221,0
|
|
20240429,170300,168506320,1221,1221,1221,1221,0
|
|
20240429,170200,168506320,1221,1221,1221,1221,0
|
|
20240429,170100,168506320,1221,1221,1221,1221,0
|
|
20240429,170000,168506320,1221,1221,1221,1221,0
|
|
20240429,165900,168506320,1221,1221,1221,1221,0
|
|
20240429,165800,168506320,1221,1221,1221,1221,0
|
|
20240429,165700,168506320,1221,1221,1221,1221,0
|
|
20240429,165600,168506320,1221,1221,1221,1221,0
|
|
20240429,165500,168506320,1221,1221,1221,1221,0
|
|
20240429,165400,168506320,1221,1221,1221,1221,0
|
|
20240429,165300,168506320,1221,1221,1221,1221,0
|
|
20240429,165200,168506320,1221,1221,1221,1221,0
|
|
20240429,165100,168506320,1221,1221,1221,1221,0
|
|
20240429,165000,168506320,1221,1221,1221,1221,0
|
|
20240429,164900,168506320,1221,1221,1221,1221,0
|
|
20240429,164800,168506320,1221,1221,1221,1221,0
|
|
20240429,164700,168506320,1221,1221,1221,1221,0
|
|
20240429,164600,168506320,1221,1221,1221,1221,0
|
|
20240429,164500,168506320,1221,1221,1221,1221,0
|
|
20240429,164400,168506320,1221,1221,1221,1221,0
|
|
20240429,164300,168506320,1221,1221,1221,1221,0
|
|
20240429,164200,168506320,1221,1221,1221,1221,0
|
|
20240429,164100,168506320,1221,1221,1221,1221,0
|
|
20240429,164000,168506320,1221,1221,1221,1221,0
|
|
20240429,163900,168506320,1221,1221,1221,1221,0
|
|
20240429,163800,168506320,1221,1221,1221,1221,0
|
|
20240429,163700,168506320,1221,1221,1221,1221,0
|
|
20240429,163600,168506320,1221,1221,1221,1221,0
|
|
20240429,163500,168506320,1221,1221,1221,1221,1225
|
|
20240429,163400,168506320,1221,1221,1221,1221,0
|
|
20240429,163300,168506320,1221,1221,1221,1221,0
|
|
20240429,163200,168506320,1221,1221,1221,1221,0
|
|
20240429,163100,168506320,1221,1221,1221,1221,0
|
|
20240429,163000,168506320,1221,1221,1221,1221,0
|
|
20240429,162900,168506320,1221,1221,1221,1221,0
|
|
20240429,162800,168506320,1221,1221,1221,1221,0
|
|
20240429,162700,168506320,1221,1221,1221,1221,0
|
|
20240429,162600,168506320,1221,1221,1221,1221,0
|
|
20240429,162500,168506320,1221,1221,1221,1221,0
|
|
20240429,162400,168506320,1221,1221,1221,1221,0
|
|
20240429,162300,168506320,1221,1221,1221,1221,0
|
|
20240429,162200,168506320,1221,1221,1221,1221,0
|
|
20240429,162100,168506320,1221,1221,1221,1221,0
|
|
20240429,162000,168506320,1221,1221,1221,1221,0
|
|
20240429,161900,168506320,1221,1221,1221,1221,0
|
|
20240429,161800,168506320,1221,1221,1221,1221,0
|
|
20240429,161700,168506320,1221,1221,1221,1221,0
|
|
20240429,161600,168506320,1221,1221,1221,1221,0
|
|
20240429,161500,168506320,1221,1221,1221,1221,0
|
|
20240429,161400,168506320,1221,1221,1221,1221,0
|
|
20240429,161300,168506320,1221,1221,1221,1221,0
|
|
20240429,161200,168506320,1221,1221,1221,1221,0
|
|
20240429,161100,168506320,1221,1221,1221,1221,0
|
|
20240429,161000,168506320,1221,1221,1221,1221,0
|
|
20240429,160900,168506320,1221,1221,1221,1221,0
|
|
20240429,160800,168506320,1221,1221,1221,1221,0
|
|
20240429,160700,168506320,1221,1221,1221,1221,0
|
|
20240429,160600,168506320,1221,1221,1221,1221,0
|
|
20240429,160500,168506320,1221,1221,1221,1221,1225
|
|
20240429,160400,168506320,1221,1221,1221,1221,0
|
|
20240429,160300,168506320,1221,1221,1221,1221,0
|
|
20240429,160200,168506320,1221,1221,1221,1221,0
|
|
20240429,160100,168506320,1221,1221,1221,1221,0
|
|
20240429,160000,168506320,1221,1221,1221,1221,0
|
|
20240429,155900,168506320,1221,1221,1221,1221,0
|
|
20240429,155800,168506320,1221,1221,1221,1221,0
|
|
20240429,155700,168506320,1221,1221,1221,1221,0
|
|
20240429,155600,168506320,1221,1221,1221,1221,0
|
|
20240429,155500,168506320,1221,1221,1221,1221,0
|
|
20240429,155400,168506320,1221,1221,1221,1221,0
|
|
20240429,155300,168506320,1221,1221,1221,1221,0
|
|
20240429,155200,168506320,1221,1221,1221,1221,0
|
|
20240429,155100,168506320,1221,1221,1221,1221,0
|
|
20240429,155000,168506320,1221,1221,1221,1221,0
|
|
20240429,154900,168506320,1221,1221,1221,1221,0
|
|
20240429,154800,168506320,1221,1221,1221,1221,0
|
|
20240429,154700,168506320,1221,1221,1221,1221,0
|
|
20240429,154600,168506320,1221,1221,1221,1221,0
|
|
20240429,154500,168506320,1221,1221,1221,1221,0
|
|
20240429,154400,168506320,1221,1221,1221,1221,0
|
|
20240429,154300,168506320,1221,1221,1221,1221,0
|
|
20240429,154200,168506320,1221,1221,1221,1221,0
|
|
20240429,154100,168506320,1221,1221,1221,1221,0
|
|
20240429,154000,168506320,1221,1221,1221,1221,0
|
|
20240429,153900,168506320,1221,1221,1221,1221,0
|
|
20240429,153800,168506320,1221,1221,1221,1221,0
|
|
20240429,153700,168506320,1221,1221,1221,1221,0
|
|
20240429,153600,168506320,1221,1221,1221,1221,0
|
|
20240429,153500,168506320,1221,1221,1221,1221,1225
|
|
20240429,153400,168506320,1221,1221,1221,1221,0
|
|
20240429,153300,168506320,1221,1221,1221,1221,0
|
|
20240429,153200,168506320,1221,1221,1221,1221,0
|
|
20240429,153100,168506320,1221,1221,1221,1221,0
|
|
20240429,153000,168506320,1221,1221,1221,1221,1225
|
|
20240429,152900,167010595,1227,1227,1227,1227,0
|
|
20240429,152800,167010595,1227,1227,1227,1227,0
|
|
20240429,152700,167010595,1227,1227,1227,1227,0
|
|
20240429,152600,167010595,1227,1227,1227,1227,0
|
|
20240429,152500,167010595,1227,1227,1227,1227,0
|
|
20240429,152400,167010595,1227,1227,1227,1227,0
|
|
20240429,152300,167010595,1227,1227,1227,1227,0
|
|
20240429,152200,167010595,1227,1227,1227,1227,0
|
|
20240429,152100,167010595,1227,1227,1227,1227,0
|
|
20240429,152000,167010595,1227,1227,1227,1227,0
|
|
20240429,151900,167010595,1227,1223,1227,1220,785
|
|
20240429,151800,166051696,1226,1226,1226,1226,28
|
|
20240429,151700,166017368,1225,1225,1225,1225,0
|
|
20240429,151600,166017368,1225,1221,1225,1221,102
|
|
20240429,151500,165892422,1222,1222,1222,1222,91
|
|
20240429,151400,165781220,1220,1221,1221,1220,2
|
|
20240429,151300,165778779,1220,1220,1220,1220,0
|
|
20240429,151200,165778779,1220,1221,1221,1220,260
|
|
20240429,151100,165461320,1221,1222,1222,1221,7
|
|
20240429,151000,165452768,1222,1222,1222,1222,30
|
|
20240429,150900,165416108,1226,1226,1226,1226,5
|
|
20240429,150800,165409978,1226,1226,1226,1226,35
|
|
20240429,150700,165367068,1226,1225,1226,1225,64
|
|
20240429,150600,165288664,1225,1226,1226,1225,42
|
|
20240429,150500,165237212,1224,1224,1224,1224,0
|
|
20240429,150400,165237212,1224,1224,1224,1224,0
|
|
20240429,150300,165237212,1224,1224,1224,1224,0
|
|
20240429,150200,165237212,1224,1224,1224,1224,0
|
|
20240429,150100,165237212,1224,1224,1224,1224,0
|
|
20240429,150000,165237212,1224,1224,1224,1224,0
|
|
20240429,145900,165237212,1224,1224,1224,1224,0
|
|
20240429,145800,165237212,1224,1224,1224,1224,0
|
|
20240429,145700,165237212,1224,1224,1224,1224,0
|
|
20240429,145600,165237212,1224,1224,1224,1224,0
|
|
20240429,145500,165237212,1224,1224,1224,1224,0
|
|
20240429,145400,165237212,1224,1224,1224,1224,0
|
|
20240429,145300,165237212,1224,1224,1224,1224,0
|
|
20240429,145200,165237212,1224,1224,1224,1224,0
|
|
20240429,145100,165237212,1224,1224,1224,1224,0
|
|
20240429,145000,165237212,1224,1224,1224,1224,0
|
|
20240429,144900,165237212,1224,1224,1224,1224,0
|
|
20240429,144800,165237212,1224,1224,1224,1224,0
|
|
20240429,144700,165237212,1224,1224,1224,1224,5
|
|
20240429,144600,165231092,1221,1221,1221,1221,95
|
|
20240429,144500,165115097,1226,1226,1226,1226,0
|
|
20240429,144400,165115097,1226,1226,1226,1226,1
|
|
20240429,144300,165113871,1225,1225,1225,1225,1
|
|
20240429,144200,165112646,1225,1225,1225,1225,1
|
|
20240429,144100,165111421,1225,1221,1225,1221,100
|
|
20240429,144000,164988925,1220,1220,1220,1220,0
|
|
20240429,143900,164988925,1220,1220,1220,1220,75
|
|
20240429,143800,164897425,1219,1219,1219,1219,0
|
|
20240429,143700,164897425,1219,1219,1219,1219,0
|
|
20240429,143600,164897425,1219,1218,1219,1214,1489
|
|
20240429,143500,163082663,1219,1219,1219,1219,80
|
|
20240429,143400,162985143,1219,1219,1219,1219,1
|
|
20240429,143300,162983924,1219,1219,1219,1219,0
|
|
20240429,143200,162983924,1219,1219,1219,1219,0
|
|
20240429,143100,162983924,1219,1219,1219,1219,0
|
|
20240429,143000,162983924,1219,1219,1219,1219,0
|
|
20240429,142900,162983924,1219,1219,1219,1219,201
|
|
20240429,142800,162738905,1218,1218,1218,1218,1
|
|
20240429,142700,162737687,1218,1218,1218,1218,0
|
|
20240429,142600,162737687,1218,1218,1218,1218,401
|
|
20240429,142500,162249269,1218,1218,1218,1218,50
|
|
20240429,142400,162188369,1218,1218,1218,1218,100
|
|
20240429,142300,162066569,1218,1218,1218,1218,0
|
|
20240429,142200,162066569,1218,1218,1218,1218,5
|
|
20240429,142100,162060479,1218,1218,1218,1218,1764
|
|
20240429,142000,159911927,1217,1217,1217,1217,0
|
|
20240429,141900,159911927,1217,1217,1217,1217,636
|
|
20240429,141800,159137915,1218,1218,1218,1218,0
|
|
20240429,141700,159137915,1218,1214,1218,1214,1030
|
|
20240429,141600,157887375,1213,1213,1213,1213,0
|
|
20240429,141500,157887375,1213,1214,1214,1213,650
|
|
20240429,141400,157098918,1214,1217,1217,1214,708
|
|
20240429,141300,156238234,1218,1219,1219,1218,2651
|
|
20240429,141200,153007291,1220,1220,1220,1220,0
|
|
20240429,141100,153007291,1220,1220,1220,1220,33
|
|
20240429,141000,152967031,1220,1220,1220,1220,850
|
|
20240429,140900,151930031,1221,1221,1221,1221,601
|
|
20240429,140800,151196210,1222,1222,1222,1222,0
|
|
20240429,140700,151196210,1222,1222,1222,1222,550
|
|
20240429,140600,150524110,1222,1222,1222,1222,0
|
|
20240429,140500,150524110,1222,1223,1223,1222,47
|
|
20240429,140400,150466651,1223,1223,1223,1223,0
|
|
20240429,140300,150466651,1223,1223,1223,1223,0
|
|
20240429,140200,150466651,1223,1223,1223,1223,0
|
|
20240429,140100,150466651,1223,1223,1223,1223,62
|
|
20240429,140000,150390825,1223,1223,1223,1223,21
|
|
20240429,135900,150365142,1224,1224,1224,1224,0
|
|
20240429,135800,150365142,1224,1224,1224,1224,0
|
|
20240429,135700,150365142,1224,1224,1224,1224,210
|
|
20240429,135600,150108102,1224,1224,1224,1224,0
|
|
20240429,135500,150108102,1224,1224,1224,1224,0
|
|
20240429,135400,150108102,1224,1224,1224,1224,0
|
|
20240429,135300,150108102,1224,1224,1224,1224,0
|
|
20240429,135200,150108102,1224,1224,1224,1224,0
|
|
20240429,135100,150108102,1224,1224,1224,1224,5
|
|
20240429,135000,150101982,1225,1225,1225,1225,0
|
|
20240429,134900,150101982,1225,1225,1225,1225,5
|
|
20240429,134800,150095857,1222,1222,1222,1222,0
|
|
20240429,134700,150095857,1222,1222,1222,1222,1
|
|
20240429,134600,150094635,1222,1223,1223,1222,3500
|
|
20240429,134500,145817634,1222,1222,1222,1222,0
|
|
20240429,134400,145817634,1222,1222,1222,1222,0
|
|
20240429,134300,145817634,1222,1222,1222,1222,0
|
|
20240429,134200,145817634,1222,1222,1222,1222,351
|
|
20240429,134100,145388712,1222,1222,1222,1222,0
|
|
20240429,134000,145388712,1222,1222,1222,1222,0
|
|
20240429,133900,145388712,1222,1222,1222,1222,0
|
|
20240429,133800,145388712,1222,1222,1222,1222,281
|
|
20240429,133700,145045330,1224,1225,1225,1224,379
|
|
20240429,133600,144581260,1225,1225,1225,1225,0
|
|
20240429,133500,144581260,1225,1227,1227,1225,2
|
|
20240429,133400,144578808,1225,1227,1228,1225,655
|
|
20240429,133300,143776295,1227,1227,1227,1227,200
|
|
20240429,133200,143530895,1225,1226,1226,1225,565
|
|
20240429,133100,142838206,1227,1227,1227,1227,199
|
|
20240429,133000,142594033,1227,1227,1227,1227,1
|
|
20240429,132900,142592806,1226,1227,1227,1226,2
|
|
20240429,132800,142590353,1228,1228,1228,1228,0
|
|
20240429,132700,142590353,1228,1228,1228,1228,199
|
|
20240429,132600,142345981,1227,1227,1227,1227,0
|
|
20240429,132500,142345981,1227,1227,1227,1227,1
|
|
20240429,132400,142344754,1226,1226,1226,1226,0
|
|
20240429,132300,142344754,1226,1226,1226,1226,0
|
|
20240429,132200,142344754,1226,1226,1226,1226,0
|
|
20240429,132100,142344754,1226,1226,1226,1226,0
|
|
20240429,132000,142344754,1226,1226,1226,1226,0
|
|
20240429,131900,142344754,1226,1226,1226,1226,500
|
|
20240429,131800,141731754,1237,1237,1237,1237,0
|
|
20240429,131700,141731754,1237,1237,1237,1237,0
|
|
20240429,131600,141731754,1237,1237,1237,1237,0
|
|
20240429,131500,141731754,1237,1237,1237,1237,0
|
|
20240429,131400,141731754,1237,1237,1237,1237,0
|
|
20240429,131300,141731754,1237,1237,1237,1237,0
|
|
20240429,131200,141731754,1237,1233,1237,1233,1489
|
|
20240429,131100,139894459,1233,1233,1233,1233,0
|
|
20240429,131000,139894459,1233,1233,1233,1233,0
|
|
20240429,130900,139894459,1233,1233,1233,1233,324
|
|
20240429,130800,139494967,1233,1231,1233,1231,325
|
|
20240429,130700,139094542,1233,1233,1233,1233,0
|
|
20240429,130600,139094542,1233,1233,1233,1233,0
|
|
20240429,130500,139094542,1233,1233,1233,1233,0
|
|
20240429,130400,139094542,1233,1233,1233,1233,0
|
|
20240429,130300,139094542,1233,1233,1233,1233,0
|
|
20240429,130200,139094542,1233,1233,1233,1233,0
|
|
20240429,130100,139094542,1233,1233,1233,1233,0
|
|
20240429,130000,139094542,1233,1233,1233,1233,0
|
|
20240429,125900,139094542,1233,1233,1233,1233,0
|
|
20240429,125800,139094542,1233,1233,1233,1233,0
|
|
20240429,125700,139094542,1233,1233,1233,1233,0
|
|
20240429,125600,139094542,1233,1233,1233,1233,0
|
|
20240429,125500,139094542,1233,1233,1233,1233,0
|
|
20240429,125400,139094542,1233,1233,1233,1233,0
|
|
20240429,125300,139094542,1233,1233,1233,1233,0
|
|
20240429,125200,139094542,1233,1233,1233,1233,0
|
|
20240429,125100,139094542,1233,1233,1233,1233,0
|
|
20240429,125000,139094542,1233,1233,1233,1233,0
|
|
20240429,124900,139094542,1233,1233,1233,1233,1
|
|
20240429,124800,139093309,1233,1233,1233,1233,0
|
|
20240429,124700,139093309,1233,1233,1233,1233,4
|
|
20240429,124600,139088377,1234,1234,1234,1234,0
|
|
20240429,124500,139088377,1234,1234,1234,1234,0
|
|
20240429,124400,139088377,1234,1234,1234,1234,0
|
|
20240429,124300,139088377,1234,1234,1234,1234,0
|
|
20240429,124200,139088377,1234,1234,1234,1234,0
|
|
20240429,124100,139088377,1234,1234,1234,1234,1
|
|
20240429,124000,139087143,1234,1234,1234,1234,0
|
|
20240429,123900,139087143,1234,1234,1234,1234,0
|
|
20240429,123800,139087143,1234,1234,1234,1234,0
|
|
20240429,123700,139087143,1234,1234,1234,1234,0
|
|
20240429,123600,139087143,1234,1234,1234,1234,0
|
|
20240429,123500,139087143,1234,1230,1234,1230,2200
|
|
20240429,123400,136376222,1230,1230,1230,1230,0
|
|
20240429,123300,136376222,1230,1230,1230,1230,0
|
|
20240429,123200,136376222,1230,1230,1230,1230,0
|
|
20240429,123100,136376222,1230,1230,1230,1230,1
|
|
20240429,123000,136374992,1224,1224,1224,1224,0
|
|
20240429,122900,136374992,1224,1224,1224,1224,0
|
|
20240429,122800,136374992,1224,1224,1224,1224,0
|
|
20240429,122700,136374992,1224,1224,1224,1224,0
|
|
20240429,122600,136374992,1224,1224,1224,1224,0
|
|
20240429,122500,136374992,1224,1224,1224,1224,40
|
|
20240429,122400,136326032,1224,1224,1224,1224,0
|
|
20240429,122300,136326032,1224,1224,1224,1224,0
|
|
20240429,122200,136326032,1224,1224,1224,1224,0
|
|
20240429,122100,136326032,1224,1224,1224,1224,0
|
|
20240429,122000,136326032,1224,1224,1224,1224,253
|
|
20240429,121900,136016360,1231,1231,1231,1231,200
|
|
20240429,121800,135770160,1231,1231,1231,1231,0
|
|
20240429,121700,135770160,1231,1231,1231,1231,0
|
|
20240429,121600,135770160,1231,1231,1231,1231,0
|
|
20240429,121500,135770160,1231,1231,1231,1231,1
|
|
20240429,121400,135768929,1231,1231,1231,1231,1
|
|
20240429,121300,135767698,1231,1231,1231,1231,0
|
|
20240429,121200,135767698,1231,1231,1231,1231,0
|
|
20240429,121100,135767698,1231,1231,1231,1231,481
|
|
20240429,121000,135175587,1231,1226,1231,1226,37
|
|
20240429,120900,135130220,1231,1231,1231,1231,6
|
|
20240429,120800,135122834,1233,1223,1233,1223,1009
|
|
20240429,120700,133886309,1223,1223,1223,1223,1
|
|
20240429,120600,133885086,1219,1219,1219,1219,2
|
|
20240429,120500,133882648,1223,1223,1223,1223,0
|
|
20240429,120400,133882648,1223,1221,1223,1221,851
|
|
20240429,120300,132842759,1222,1222,1222,1222,500
|
|
20240429,120200,132231759,1222,1223,1223,1222,200
|
|
20240429,120100,131987259,1223,1223,1223,1223,0
|
|
20240429,120000,131987259,1223,1223,1223,1223,0
|
|
20240429,115900,131987259,1223,1223,1223,1223,1
|
|
20240429,115800,131986036,1220,1218,1220,1218,645
|
|
20240429,115700,131199984,1218,1219,1219,1218,742
|
|
20240429,115600,130295915,1219,1221,1221,1219,1142
|
|
20240429,115500,128901773,1224,1224,1224,1224,20
|
|
20240429,115400,128877293,1224,1228,1228,1224,4377
|
|
20240429,115300,123510545,1230,1230,1230,1230,0
|
|
20240429,115200,123510545,1230,1228,1230,1228,22
|
|
20240429,115100,123483509,1231,1231,1231,1231,20
|
|
20240429,115000,123458889,1231,1231,1231,1231,1
|
|
20240429,114900,123457658,1227,1227,1227,1227,0
|
|
20240429,114800,123457658,1227,1227,1227,1227,0
|
|
20240429,114700,123457658,1227,1227,1227,1227,0
|
|
20240429,114600,123457658,1227,1227,1227,1227,0
|
|
20240429,114500,123457658,1227,1227,1227,1227,0
|
|
20240429,114400,123457658,1227,1227,1227,1227,0
|
|
20240429,114300,123457658,1227,1227,1227,1227,0
|
|
20240429,114200,123457658,1227,1227,1227,1227,0
|
|
20240429,114100,123457658,1227,1227,1227,1227,0
|
|
20240429,114000,123457658,1227,1232,1232,1227,6
|
|
20240429,113900,123450281,1227,1227,1227,1227,1
|
|
20240429,113800,123449054,1235,1235,1235,1235,0
|
|
20240429,113700,123449054,1235,1235,1235,1235,0
|
|
20240429,113600,123449054,1235,1235,1235,1235,1
|
|
20240429,113500,123447819,1235,1235,1235,1235,4
|
|
20240429,113400,123442879,1236,1236,1236,1236,1
|
|
20240429,113300,123441643,1233,1233,1233,1233,0
|
|
20240429,113200,123441643,1233,1233,1233,1233,700
|
|
20240429,113100,122578543,1233,1233,1233,1233,200
|
|
20240429,113000,122331943,1233,1229,1233,1229,11
|
|
20240429,112900,122318420,1229,1231,1231,1229,3068
|
|
20240429,112800,118544628,1232,1232,1232,1232,1
|
|
20240429,112700,118543396,1232,1232,1232,1232,15
|
|
20240429,112600,118524916,1237,1237,1237,1237,0
|
|
20240429,112500,118524916,1237,1237,1237,1237,0
|
|
20240429,112400,118524916,1237,1237,1237,1237,0
|
|
20240429,112300,118524916,1237,1237,1237,1232,4
|
|
20240429,112200,118519978,1232,1232,1232,1232,0
|
|
20240429,112100,118519978,1232,1232,1232,1232,0
|
|
20240429,112000,118519978,1232,1232,1232,1232,300
|
|
20240429,111900,118150378,1237,1237,1237,1237,0
|
|
20240429,111800,118150378,1237,1237,1237,1237,0
|
|
20240429,111700,118150378,1237,1237,1237,1237,0
|
|
20240429,111600,118150378,1237,1232,1237,1232,201
|
|
20240429,111500,117902741,1232,1232,1232,1232,0
|
|
20240429,111400,117902741,1232,1237,1237,1232,3
|
|
20240429,111300,117899035,1237,1237,1237,1237,0
|
|
20240429,111200,117899035,1237,1234,1237,1232,2095
|
|
20240429,111100,115314224,1240,1240,1240,1240,9
|
|
20240429,111000,115303064,1240,1234,1240,1234,430
|
|
20240429,110900,114772408,1234,1234,1234,1234,0
|
|
20240429,110800,114772408,1234,1234,1234,1234,0
|
|
20240429,110700,114772408,1234,1240,1240,1234,1296
|
|
20240429,110600,113172336,1235,1241,1241,1235,2581
|
|
20240429,110500,109984066,1236,1242,1242,1234,30004
|
|
20240429,110400,72863476,1255,1254,1255,1254,448
|
|
20240429,110300,72301682,1242,1249,1249,1242,14000
|
|
20240429,110200,54907978,1260,1260,1260,1260,0
|
|
20240429,110100,54907978,1260,1249,1260,1249,1430
|
|
20240429,110000,53121897,1252,1252,1252,1252,0
|
|
20240429,105900,53121897,1252,1250,1252,1250,51
|
|
20240429,105800,53058145,1250,1254,1254,1250,229
|
|
20240429,105700,52771319,1260,1260,1260,1260,0
|
|
20240429,105600,52771319,1260,1260,1260,1260,0
|
|
20240429,105500,52771319,1260,1260,1260,1260,6
|
|
20240429,105400,52763759,1260,1260,1260,1260,10
|
|
20240429,105300,52751159,1254,1254,1254,1254,0
|
|
20240429,105200,52751159,1254,1260,1260,1254,22
|
|
20240429,105100,52723559,1264,1264,1264,1264,0
|
|
20240429,105000,52723559,1264,1258,1264,1258,793
|
|
20240429,104900,51722159,1258,1258,1258,1258,0
|
|
20240429,104800,51722159,1258,1255,1258,1255,241
|
|
20240429,104700,51419701,1258,1258,1258,1258,0
|
|
20240429,104600,51419701,1258,1258,1258,1258,0
|
|
20240429,104500,51419701,1258,1258,1258,1258,0
|
|
20240429,104400,51419701,1258,1258,1258,1258,0
|
|
20240429,104300,51419701,1258,1258,1258,1258,0
|
|
20240429,104200,51419701,1258,1258,1258,1258,1
|
|
20240429,104100,51418443,1254,1254,1254,1254,1
|
|
20240429,104000,51417189,1259,1259,1259,1259,0
|
|
20240429,103900,51417189,1259,1259,1259,1259,0
|
|
20240429,103800,51417189,1259,1259,1259,1259,0
|
|
20240429,103700,51417189,1259,1259,1259,1259,0
|
|
20240429,103600,51417189,1259,1258,1259,1258,72
|
|
20240429,103500,51326560,1263,1263,1263,1263,0
|
|
20240429,103400,51326560,1263,1263,1263,1263,0
|
|
20240429,103300,51326560,1263,1263,1263,1263,0
|
|
20240429,103200,51326560,1263,1263,1263,1263,0
|
|
20240429,103100,51326560,1263,1263,1263,1263,0
|
|
20240429,103000,51326560,1263,1263,1263,1263,0
|
|
20240429,102900,51326560,1263,1263,1263,1263,0
|
|
20240429,102800,51326560,1263,1263,1263,1263,0
|
|
20240429,102700,51326560,1263,1263,1263,1263,0
|
|
20240429,102600,51326560,1263,1263,1263,1263,1
|
|
20240429,102500,51325297,1249,1249,1249,1249,0
|
|
20240429,102400,51325297,1249,1253,1253,1249,49
|
|
20240429,102300,51263996,1264,1264,1264,1264,0
|
|
20240429,102200,51263996,1264,1264,1264,1264,0
|
|
20240429,102100,51263996,1264,1264,1264,1264,0
|
|
20240429,102000,51263996,1264,1258,1264,1258,2
|
|
20240429,101900,51261474,1266,1253,1266,1253,401
|
|
20240429,101800,50759008,1265,1265,1265,1265,0
|
|
20240429,101700,50759008,1265,1257,1265,1253,613
|
|
20240429,101600,49990751,1268,1268,1268,1268,2
|
|
20240429,101500,49988215,1269,1270,1270,1269,2
|
|
20240429,101400,49985676,1271,1271,1271,1271,0
|
|
20240429,101300,49985676,1271,1271,1271,1271,0
|
|
20240429,101200,49985676,1271,1269,1271,1269,10
|
|
20240429,101100,49972984,1269,1269,1269,1269,32
|
|
20240429,101000,49932376,1274,1274,1274,1274,301
|
|
20240429,100900,49548902,1262,1265,1275,1257,28
|
|
20240429,100800,49513569,1256,1258,1265,1256,1103
|
|
20240429,100700,48122808,1265,1265,1265,1265,0
|
|
20240429,100600,48122808,1265,1265,1265,1265,0
|
|
20240429,100500,48122808,1265,1260,1265,1260,12
|
|
20240429,100400,48107676,1260,1260,1260,1259,102
|
|
20240429,100300,47979157,1260,1260,1260,1260,0
|
|
20240429,100200,47979157,1260,1260,1260,1260,0
|
|
20240429,100100,47979157,1260,1260,1260,1260,0
|
|
20240429,100000,47979157,1260,1260,1260,1260,0
|
|
20240429,095900,47979157,1260,1260,1260,1260,1
|
|
20240429,095800,47977897,1256,1249,1256,1249,4883
|
|
20240429,095700,41878960,1249,1241,1249,1238,2026
|
|
20240429,095600,39359989,1241,1241,1241,1241,0
|
|
20240429,095500,39359989,1241,1233,1241,1233,1479
|
|
20240429,095400,37536366,1233,1236,1236,1233,576
|
|
20240429,095300,36825097,1235,1236,1236,1235,661
|
|
20240429,095200,36008283,1247,1247,1247,1247,0
|
|
20240429,095100,36008283,1247,1247,1247,1247,0
|
|
20240429,095000,36008283,1247,1247,1247,1247,0
|
|
20240429,094900,36008283,1247,1247,1247,1247,0
|
|
20240429,094800,36008283,1247,1247,1247,1247,1
|
|
20240429,094700,36007036,1236,1236,1236,1236,32
|
|
20240429,094600,35967484,1249,1249,1249,1249,0
|
|
20240429,094500,35967484,1249,1249,1249,1249,0
|
|
20240429,094400,35967484,1249,1249,1249,1249,0
|
|
20240429,094300,35967484,1249,1249,1249,1249,0
|
|
20240429,094200,35967484,1249,1248,1249,1248,122
|
|
20240429,094100,35815226,1249,1248,1249,1248,731
|
|
20240429,094000,34902937,1248,1248,1248,1248,40
|
|
20240429,093900,34853017,1249,1249,1249,1234,157
|
|
20240429,093800,34659114,1249,1249,1250,1239,304
|
|
20240429,093700,34282302,1250,1247,1250,1240,1092
|
|
20240429,093600,32923061,1250,1250,1250,1248,4
|
|
20240429,093500,32918063,1250,1247,1250,1247,94
|
|
20240429,093400,32800636,1250,1250,1250,1250,20
|
|
20240429,093300,32775636,1250,1251,1251,1250,26
|
|
20240429,093200,32743135,1250,1251,1251,1250,122
|
|
20240429,093100,32590625,1254,1252,1254,1252,700
|
|
20240429,093000,31713037,1249,1249,1249,1249,10
|
|
20240429,092900,31700547,1252,1241,1253,1241,392
|
|
20240429,092800,31210107,1241,1241,1241,1241,13
|
|
20240429,092700,31193974,1250,1250,1253,1250,216
|
|
20240429,092600,30923568,1253,1255,1255,1253,796
|
|
20240429,092500,29925332,1255,1255,1255,1255,0
|
|
20240429,092400,29925332,1255,1249,1255,1249,404
|
|
20240429,092300,29420712,1249,1249,1249,1249,0
|
|
20240429,092200,29420712,1249,1261,1269,1249,704
|
|
20240429,092100,28534152,1275,1281,1281,1259,119
|
|
20240429,092000,28383005,1269,1280,1283,1266,1270
|
|
20240429,091900,26771740,1280,1281,1292,1269,5911
|
|
20240429,091800,19220758,1281,1281,1281,1281,0
|
|
20240429,091700,19220758,1281,1240,1360,1240,11882
|
|
20240429,091600,3494940,1240,1240,1240,1240,0
|
|
20240429,091500,3494940,1240,1240,1240,1240,200
|
|
20240429,091400,3246940,1240,1240,1240,1240,0
|
|
20240429,091300,3246940,1240,1240,1240,1240,0
|
|
20240429,091200,3246940,1240,1240,1240,1240,0
|
|
20240429,091100,3246940,1240,1240,1240,1240,78
|
|
20240429,091000,3150220,1232,1232,1232,1232,0
|
|
20240429,090900,3150220,1232,1231,1232,1231,263
|
|
20240429,090800,2826207,1231,1231,1231,1231,0
|
|
20240429,090700,2826207,1231,1231,1231,1224,1591
|
|
20240429,090600,876057,1232,1232,1232,1232,10
|
|
20240429,090500,863737,1233,1233,1233,1233,103
|
|
20240429,090400,736738,1233,1239,1239,1233,262
|
|
20240429,090300,413544,1238,1238,1238,1238,7
|
|
20240429,090200,404878,1240,1240,1240,1240,0
|
|
20240429,090100,404878,1240,1240,1240,1240,7
|
|
20240429,090000,396198,1242,1242,1242,1242,319
|