636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193300,276840415,1129,1129,1129,1129,4097
|
|
20240415,193200,276840415,1129,1129,1129,1129,0
|
|
20240415,193100,276840415,1129,1129,1129,1129,0
|
|
20240415,193000,276840415,1129,1129,1129,1129,0
|
|
20240415,192900,276840415,1129,1129,1129,1129,0
|
|
20240415,192800,276840415,1129,1129,1129,1129,0
|
|
20240415,192700,276840415,1129,1129,1129,1129,0
|
|
20240415,192600,276840415,1129,1129,1129,1129,0
|
|
20240415,192500,276840415,1129,1129,1129,1129,0
|
|
20240415,192400,276840415,1129,1129,1129,1129,0
|
|
20240415,192300,276840415,1129,1129,1129,1129,0
|
|
20240415,192200,276840415,1129,1129,1129,1129,0
|
|
20240415,192100,276840415,1129,1129,1129,1129,0
|
|
20240415,192000,276840415,1129,1129,1129,1129,0
|
|
20240415,191900,276840415,1129,1129,1129,1129,0
|
|
20240415,191800,276840415,1129,1129,1129,1129,0
|
|
20240415,191700,276840415,1129,1129,1129,1129,0
|
|
20240415,191600,276840415,1129,1129,1129,1129,0
|
|
20240415,191500,276840415,1129,1129,1129,1129,0
|
|
20240415,191400,276840415,1129,1129,1129,1129,0
|
|
20240415,191300,276840415,1129,1129,1129,1129,0
|
|
20240415,191200,276840415,1129,1129,1129,1129,0
|
|
20240415,191100,276840415,1129,1129,1129,1129,0
|
|
20240415,191000,276840415,1129,1129,1129,1129,0
|
|
20240415,190900,276840415,1129,1129,1129,1129,0
|
|
20240415,190800,276840415,1129,1129,1129,1129,0
|
|
20240415,190700,276840415,1129,1129,1129,1129,0
|
|
20240415,190600,276840415,1129,1129,1129,1129,0
|
|
20240415,190500,276840415,1129,1129,1129,1129,0
|
|
20240415,190400,276840415,1129,1129,1129,1129,0
|
|
20240415,190300,276840415,1129,1129,1129,1129,4097
|
|
20240415,190200,276840415,1129,1129,1129,1129,0
|
|
20240415,190100,276840415,1129,1129,1129,1129,0
|
|
20240415,190000,276840415,1129,1129,1129,1129,0
|
|
20240415,185900,276840415,1129,1129,1129,1129,0
|
|
20240415,185800,276840415,1129,1129,1129,1129,0
|
|
20240415,185700,276840415,1129,1129,1129,1129,0
|
|
20240415,185600,276840415,1129,1129,1129,1129,0
|
|
20240415,185500,276840415,1129,1129,1129,1129,0
|
|
20240415,185400,276840415,1129,1129,1129,1129,0
|
|
20240415,185300,276840415,1129,1129,1129,1129,0
|
|
20240415,185200,276840415,1129,1129,1129,1129,0
|
|
20240415,185100,276840415,1129,1129,1129,1129,0
|
|
20240415,185000,276840415,1129,1129,1129,1129,0
|
|
20240415,184900,276840415,1129,1129,1129,1129,0
|
|
20240415,184800,276840415,1129,1129,1129,1129,0
|
|
20240415,184700,276840415,1129,1129,1129,1129,0
|
|
20240415,184600,276840415,1129,1129,1129,1129,0
|
|
20240415,184500,276840415,1129,1129,1129,1129,0
|
|
20240415,184400,276840415,1129,1129,1129,1129,0
|
|
20240415,184300,276840415,1129,1129,1129,1129,0
|
|
20240415,184200,276840415,1129,1129,1129,1129,0
|
|
20240415,184100,276840415,1129,1129,1129,1129,0
|
|
20240415,184000,276840415,1129,1129,1129,1129,0
|
|
20240415,183900,276840415,1129,1129,1129,1129,0
|
|
20240415,183800,276840415,1129,1129,1129,1129,0
|
|
20240415,183700,276840415,1129,1129,1129,1129,0
|
|
20240415,183600,276840415,1129,1129,1129,1129,0
|
|
20240415,183500,276840415,1129,1129,1129,1129,0
|
|
20240415,183400,276840415,1129,1129,1129,1129,0
|
|
20240415,183300,276840415,1129,1129,1129,1129,4097
|
|
20240415,183200,276840415,1129,1129,1129,1129,0
|
|
20240415,183100,276840415,1129,1129,1129,1129,0
|
|
20240415,183000,276840415,1129,1129,1129,1129,0
|
|
20240415,182900,276840415,1129,1129,1129,1129,0
|
|
20240415,182800,276840415,1129,1129,1129,1129,0
|
|
20240415,182700,276840415,1129,1129,1129,1129,0
|
|
20240415,182600,276840415,1129,1129,1129,1129,0
|
|
20240415,182500,276840415,1129,1129,1129,1129,0
|
|
20240415,182400,276840415,1129,1129,1129,1129,0
|
|
20240415,182300,276840415,1129,1129,1129,1129,0
|
|
20240415,182200,276840415,1129,1129,1129,1129,0
|
|
20240415,182100,276840415,1129,1129,1129,1129,0
|
|
20240415,182000,276840415,1129,1129,1129,1129,0
|
|
20240415,181900,276840415,1129,1129,1129,1129,0
|
|
20240415,181800,276840415,1129,1129,1129,1129,0
|
|
20240415,181700,276840415,1129,1129,1129,1129,0
|
|
20240415,181600,276840415,1129,1129,1129,1129,0
|
|
20240415,181500,276840415,1129,1129,1129,1129,0
|
|
20240415,181400,276840415,1129,1129,1129,1129,0
|
|
20240415,181300,276840415,1129,1129,1129,1129,0
|
|
20240415,181200,276840415,1129,1129,1129,1129,0
|
|
20240415,181100,276840415,1129,1129,1129,1129,0
|
|
20240415,181000,276840415,1129,1129,1129,1129,0
|
|
20240415,180900,276840415,1129,1129,1129,1129,0
|
|
20240415,180800,276840415,1129,1129,1129,1129,0
|
|
20240415,180700,276840415,1129,1129,1129,1129,0
|
|
20240415,180600,276840415,1129,1129,1129,1129,0
|
|
20240415,180500,276840415,1129,1129,1129,1129,0
|
|
20240415,180400,276840415,1129,1129,1129,1129,0
|
|
20240415,180300,276840415,1129,1129,1129,1129,4097
|
|
20240415,180200,276840415,1129,1129,1129,1129,0
|
|
20240415,180100,276840415,1129,1129,1129,1129,0
|
|
20240415,180000,276840415,1129,1129,1129,1129,0
|
|
20240415,175900,276840415,1129,1129,1129,1129,0
|
|
20240415,175800,276840415,1129,1129,1129,1129,0
|
|
20240415,175700,276840415,1129,1129,1129,1129,0
|
|
20240415,175600,276840415,1129,1129,1129,1129,0
|
|
20240415,175500,276840415,1129,1129,1129,1129,0
|
|
20240415,175400,276840415,1129,1129,1129,1129,0
|
|
20240415,175300,276840415,1129,1129,1129,1129,0
|
|
20240415,175200,276840415,1129,1129,1129,1129,0
|
|
20240415,175100,276840415,1129,1129,1129,1129,0
|
|
20240415,175000,276840415,1129,1129,1129,1129,0
|
|
20240415,174900,276840415,1129,1129,1129,1129,0
|
|
20240415,174800,276840415,1129,1129,1129,1129,0
|
|
20240415,174700,276840415,1129,1129,1129,1129,0
|
|
20240415,174600,276840415,1129,1129,1129,1129,0
|
|
20240415,174500,276840415,1129,1129,1129,1129,0
|
|
20240415,174400,276840415,1129,1129,1129,1129,0
|
|
20240415,174300,276840415,1129,1129,1129,1129,0
|
|
20240415,174200,276840415,1129,1129,1129,1129,0
|
|
20240415,174100,276840415,1129,1129,1129,1129,0
|
|
20240415,174000,276840415,1129,1129,1129,1129,0
|
|
20240415,173900,276840415,1129,1129,1129,1129,0
|
|
20240415,173800,276840415,1129,1129,1129,1129,0
|
|
20240415,173700,276840415,1129,1129,1129,1129,0
|
|
20240415,173600,276840415,1129,1129,1129,1129,0
|
|
20240415,173500,276840415,1129,1129,1129,1129,0
|
|
20240415,173400,276840415,1129,1129,1129,1129,0
|
|
20240415,173300,276840415,1129,1129,1129,1129,4097
|
|
20240415,173200,276840415,1129,1129,1129,1129,0
|
|
20240415,173100,276840415,1129,1129,1129,1129,0
|
|
20240415,173000,276840415,1129,1129,1129,1129,0
|
|
20240415,172900,276840415,1129,1129,1129,1129,0
|
|
20240415,172800,276840415,1129,1129,1129,1129,0
|
|
20240415,172700,276840415,1129,1129,1129,1129,0
|
|
20240415,172600,276840415,1129,1129,1129,1129,0
|
|
20240415,172500,276840415,1129,1129,1129,1129,0
|
|
20240415,172400,276840415,1129,1129,1129,1129,0
|
|
20240415,172300,276840415,1129,1129,1129,1129,0
|
|
20240415,172200,276840415,1129,1129,1129,1129,0
|
|
20240415,172100,276840415,1129,1129,1129,1129,0
|
|
20240415,172000,276840415,1129,1129,1129,1129,0
|
|
20240415,171900,276840415,1129,1129,1129,1129,0
|
|
20240415,171800,276840415,1129,1129,1129,1129,0
|
|
20240415,171700,276840415,1129,1129,1129,1129,0
|
|
20240415,171600,276840415,1129,1129,1129,1129,0
|
|
20240415,171500,276840415,1129,1129,1129,1129,0
|
|
20240415,171400,276840415,1129,1129,1129,1129,0
|
|
20240415,171300,276840415,1129,1129,1129,1129,0
|
|
20240415,171200,276840415,1129,1129,1129,1129,0
|
|
20240415,171100,276840415,1129,1129,1129,1129,0
|
|
20240415,171000,276840415,1129,1129,1129,1129,0
|
|
20240415,170900,276840415,1129,1129,1129,1129,0
|
|
20240415,170800,276840415,1129,1129,1129,1129,0
|
|
20240415,170700,276840415,1129,1129,1129,1129,0
|
|
20240415,170600,276840415,1129,1129,1129,1129,0
|
|
20240415,170500,276840415,1129,1129,1129,1129,0
|
|
20240415,170400,276840415,1129,1129,1129,1129,0
|
|
20240415,170300,276840415,1129,1129,1129,1129,4097
|
|
20240415,170200,276840415,1129,1129,1129,1129,0
|
|
20240415,170100,276840415,1129,1129,1129,1129,0
|
|
20240415,170000,276840415,1129,1129,1129,1129,0
|
|
20240415,165900,276840415,1129,1129,1129,1129,0
|
|
20240415,165800,276840415,1129,1129,1129,1129,0
|
|
20240415,165700,276840415,1129,1129,1129,1129,0
|
|
20240415,165600,276840415,1129,1129,1129,1129,0
|
|
20240415,165500,276840415,1129,1129,1129,1129,0
|
|
20240415,165400,276840415,1129,1129,1129,1129,0
|
|
20240415,165300,276840415,1129,1129,1129,1129,0
|
|
20240415,165200,276840415,1129,1129,1129,1129,0
|
|
20240415,165100,276840415,1129,1129,1129,1129,0
|
|
20240415,165000,276840415,1129,1129,1129,1129,0
|
|
20240415,164900,276840415,1129,1129,1129,1129,0
|
|
20240415,164800,276840415,1129,1129,1129,1129,0
|
|
20240415,164700,276840415,1129,1129,1129,1129,0
|
|
20240415,164600,276840415,1129,1129,1129,1129,0
|
|
20240415,164500,276840415,1129,1129,1129,1129,0
|
|
20240415,164400,276840415,1129,1129,1129,1129,0
|
|
20240415,164300,276840415,1129,1129,1129,1129,0
|
|
20240415,164200,276840415,1129,1129,1129,1129,0
|
|
20240415,164100,276840415,1129,1129,1129,1129,0
|
|
20240415,164000,276840415,1129,1129,1129,1129,0
|
|
20240415,163900,276840415,1129,1129,1129,1129,0
|
|
20240415,163800,276840415,1129,1129,1129,1129,0
|
|
20240415,163700,276840415,1129,1129,1129,1129,0
|
|
20240415,163600,276840415,1129,1129,1129,1129,0
|
|
20240415,163500,276840415,1129,1129,1129,1129,0
|
|
20240415,163400,276840415,1129,1129,1129,1129,0
|
|
20240415,163300,276840415,1129,1129,1129,1129,4097
|
|
20240415,163200,276840415,1129,1129,1129,1129,0
|
|
20240415,163100,276840415,1129,1129,1129,1129,0
|
|
20240415,163000,276840415,1129,1129,1129,1129,0
|
|
20240415,162900,276840415,1129,1129,1129,1129,0
|
|
20240415,162800,276840415,1129,1129,1129,1129,0
|
|
20240415,162700,276840415,1129,1129,1129,1129,0
|
|
20240415,162600,276840415,1129,1129,1129,1129,0
|
|
20240415,162500,276840415,1129,1129,1129,1129,0
|
|
20240415,162400,276840415,1129,1129,1129,1129,0
|
|
20240415,162300,276840415,1129,1129,1129,1129,0
|
|
20240415,162200,276840415,1129,1129,1129,1129,0
|
|
20240415,162100,276840415,1129,1129,1129,1129,0
|
|
20240415,162000,276840415,1129,1129,1129,1129,0
|
|
20240415,161900,276840415,1129,1129,1129,1129,0
|
|
20240415,161800,276840415,1129,1129,1129,1129,0
|
|
20240415,161700,276840415,1129,1129,1129,1129,0
|
|
20240415,161600,276840415,1129,1129,1129,1129,0
|
|
20240415,161500,276840415,1129,1129,1129,1129,0
|
|
20240415,161400,276840415,1129,1129,1129,1129,0
|
|
20240415,161300,276840415,1129,1129,1129,1129,0
|
|
20240415,161200,276840415,1129,1129,1129,1129,0
|
|
20240415,161100,276840415,1129,1129,1129,1129,0
|
|
20240415,161000,276840415,1129,1129,1129,1129,0
|
|
20240415,160900,276840415,1129,1129,1129,1129,0
|
|
20240415,160800,276840415,1129,1129,1129,1129,0
|
|
20240415,160700,276840415,1129,1129,1129,1129,0
|
|
20240415,160600,276840415,1129,1129,1129,1129,0
|
|
20240415,160500,276840415,1129,1129,1129,1129,0
|
|
20240415,160400,276840415,1129,1129,1129,1129,0
|
|
20240415,160300,276840415,1129,1129,1129,1129,4097
|
|
20240415,160200,276840415,1129,1129,1129,1129,0
|
|
20240415,160100,276840415,1129,1129,1129,1129,0
|
|
20240415,160000,276840415,1129,1129,1129,1129,0
|
|
20240415,155900,276840415,1129,1129,1129,1129,0
|
|
20240415,155800,276840415,1129,1129,1129,1129,0
|
|
20240415,155700,276840415,1129,1129,1129,1129,0
|
|
20240415,155600,276840415,1129,1129,1129,1129,0
|
|
20240415,155500,276840415,1129,1129,1129,1129,0
|
|
20240415,155400,276840415,1129,1129,1129,1129,0
|
|
20240415,155300,276840415,1129,1129,1129,1129,0
|
|
20240415,155200,276840415,1129,1129,1129,1129,0
|
|
20240415,155100,276840415,1129,1129,1129,1129,0
|
|
20240415,155000,276840415,1129,1129,1129,1129,0
|
|
20240415,154900,276840415,1129,1129,1129,1129,0
|
|
20240415,154800,276840415,1129,1129,1129,1129,0
|
|
20240415,154700,276840415,1129,1129,1129,1129,0
|
|
20240415,154600,276840415,1129,1129,1129,1129,0
|
|
20240415,154500,276840415,1129,1129,1129,1129,0
|
|
20240415,154400,276840415,1129,1129,1129,1129,0
|
|
20240415,154300,276840415,1129,1129,1129,1129,0
|
|
20240415,154200,276840415,1129,1129,1129,1129,0
|
|
20240415,154100,276840415,1129,1129,1129,1129,0
|
|
20240415,154000,276840415,1129,1129,1129,1129,0
|
|
20240415,153900,276840415,1129,1129,1129,1129,0
|
|
20240415,153800,276840415,1129,1129,1129,1129,0
|
|
20240415,153700,276840415,1129,1129,1129,1129,0
|
|
20240415,153600,276840415,1129,1129,1129,1129,0
|
|
20240415,153500,276840415,1129,1129,1129,1129,0
|
|
20240415,153400,276840415,1129,1129,1129,1129,0
|
|
20240415,153300,276840415,1129,1129,1129,1129,4097
|
|
20240415,153200,276840415,1129,1129,1129,1129,0
|
|
20240415,153100,276840415,1129,1129,1129,1129,0
|
|
20240415,153000,276840415,1129,1129,1129,1129,4097
|
|
20240415,152900,272214902,1130,1130,1130,1130,0
|
|
20240415,152800,272214902,1130,1130,1130,1130,0
|
|
20240415,152700,272214902,1130,1130,1130,1130,0
|
|
20240415,152600,272214902,1130,1130,1130,1130,0
|
|
20240415,152500,272214902,1130,1130,1130,1130,0
|
|
20240415,152400,272214902,1130,1130,1130,1130,0
|
|
20240415,152300,272214902,1130,1130,1130,1130,0
|
|
20240415,152200,272214902,1130,1130,1130,1130,0
|
|
20240415,152100,272214902,1130,1130,1130,1130,0
|
|
20240415,152000,272214902,1130,1130,1130,1130,0
|
|
20240415,151900,272214902,1130,1136,1136,1130,8321
|
|
20240415,151800,262763518,1136,1136,1136,1136,659
|
|
20240415,151700,262014894,1136,1136,1136,1136,200
|
|
20240415,151600,261787694,1130,1132,1132,1130,810
|
|
20240415,151500,260872076,1131,1137,1137,1131,5003
|
|
20240415,151400,255198046,1136,1140,1140,1136,1508
|
|
20240415,151300,253480281,1140,1140,1140,1140,826
|
|
20240415,151200,252538641,1140,1141,1141,1140,946
|
|
20240415,151100,251460136,1141,1141,1141,1141,0
|
|
20240415,151000,251460136,1141,1141,1141,1140,1357
|
|
20240415,150900,249912775,1142,1142,1142,1142,200
|
|
20240415,150800,249684375,1142,1142,1142,1142,32
|
|
20240415,150700,249647831,1146,1146,1146,1146,0
|
|
20240415,150600,249647831,1146,1146,1146,1146,2
|
|
20240415,150500,249645539,1146,1144,1146,1144,672
|
|
20240415,150400,248876427,1144,1149,1149,1144,92
|
|
20240415,150300,248771159,1149,1146,1150,1144,1282
|
|
20240415,150200,247301619,1145,1151,1151,1145,11429
|
|
20240415,150100,234175721,1153,1153,1153,1153,0
|
|
20240415,150000,234175721,1153,1153,1153,1153,0
|
|
20240415,145900,234175721,1153,1153,1153,1153,111
|
|
20240415,145800,234047738,1150,1151,1151,1150,2322
|
|
20240415,145700,231377436,1153,1153,1153,1153,0
|
|
20240415,145600,231377436,1153,1153,1153,1153,172
|
|
20240415,145500,231179120,1153,1153,1153,1153,0
|
|
20240415,145400,231179120,1153,1153,1153,1153,0
|
|
20240415,145300,231179120,1153,1156,1156,1153,104
|
|
20240415,145200,231059205,1150,1150,1150,1150,30
|
|
20240415,145100,231024705,1150,1150,1150,1150,0
|
|
20240415,145000,231024705,1150,1150,1150,1150,0
|
|
20240415,144900,231024705,1150,1157,1157,1150,11429
|
|
20240415,144800,217847116,1160,1158,1160,1158,40
|
|
20240415,144700,217800776,1157,1157,1157,1157,53
|
|
20240415,144600,217739455,1157,1157,1157,1157,0
|
|
20240415,144500,217739455,1157,1157,1157,1157,0
|
|
20240415,144400,217739455,1157,1157,1157,1157,240
|
|
20240415,144300,217461775,1157,1157,1157,1157,0
|
|
20240415,144200,217461775,1157,1157,1157,1157,41
|
|
20240415,144100,217414338,1156,1156,1156,1156,0
|
|
20240415,144000,217414338,1156,1156,1156,1156,63
|
|
20240415,143900,217341510,1153,1153,1153,1153,0
|
|
20240415,143800,217341510,1153,1153,1153,1153,0
|
|
20240415,143700,217341510,1153,1153,1153,1153,0
|
|
20240415,143600,217341510,1153,1153,1153,1153,0
|
|
20240415,143500,217341510,1153,1153,1153,1153,0
|
|
20240415,143400,217341510,1153,1153,1153,1153,0
|
|
20240415,143300,217341510,1153,1153,1153,1153,0
|
|
20240415,143200,217341510,1153,1153,1153,1153,0
|
|
20240415,143100,217341510,1153,1153,1153,1153,0
|
|
20240415,143000,217341510,1153,1153,1153,1153,0
|
|
20240415,142900,217341510,1153,1153,1153,1153,0
|
|
20240415,142800,217341510,1153,1153,1153,1153,0
|
|
20240415,142700,217341510,1153,1153,1153,1153,0
|
|
20240415,142600,217341510,1153,1153,1153,1153,0
|
|
20240415,142500,217341510,1153,1153,1153,1153,0
|
|
20240415,142400,217341510,1153,1153,1153,1153,0
|
|
20240415,142300,217341510,1153,1153,1153,1153,0
|
|
20240415,142200,217341510,1153,1153,1153,1153,18
|
|
20240415,142100,217320756,1156,1156,1156,1156,0
|
|
20240415,142000,217320756,1156,1156,1156,1156,0
|
|
20240415,141900,217320756,1156,1156,1156,1156,0
|
|
20240415,141800,217320756,1156,1156,1156,1156,1
|
|
20240415,141700,217319600,1153,1153,1153,1153,0
|
|
20240415,141600,217319600,1153,1153,1153,1153,24
|
|
20240415,141500,217291928,1153,1153,1153,1153,2064
|
|
20240415,141400,214912136,1153,1153,1153,1153,0
|
|
20240415,141300,214912136,1153,1153,1153,1153,1379
|
|
20240415,141200,213322149,1153,1153,1153,1153,0
|
|
20240415,141100,213322149,1153,1153,1153,1153,295
|
|
20240415,141000,212982014,1153,1153,1153,1153,0
|
|
20240415,140900,212982014,1153,1153,1153,1153,0
|
|
20240415,140800,212982014,1153,1153,1153,1153,101
|
|
20240415,140700,212865561,1153,1153,1153,1153,500
|
|
20240415,140600,212289061,1153,1153,1153,1153,58
|
|
20240415,140500,212222187,1150,1150,1150,1150,0
|
|
20240415,140400,212222187,1150,1150,1150,1150,0
|
|
20240415,140300,212222187,1150,1151,1151,1150,660
|
|
20240415,140200,211462674,1151,1151,1151,1151,5
|
|
20240415,140100,211456919,1151,1151,1151,1151,25
|
|
20240415,140000,211428144,1157,1157,1157,1157,3
|
|
20240415,135900,211424673,1158,1158,1158,1158,0
|
|
20240415,135800,211424673,1158,1153,1158,1153,1000
|
|
20240415,135700,210267270,1153,1153,1153,1153,250
|
|
20240415,135600,209979020,1151,1152,1152,1151,619
|
|
20240415,135500,209266479,1153,1152,1153,1152,110
|
|
20240415,135400,209139750,1152,1152,1152,1152,0
|
|
20240415,135300,209139750,1152,1152,1152,1152,3
|
|
20240415,135200,209136294,1152,1152,1152,1152,1
|
|
20240415,135100,209135142,1152,1152,1152,1152,414
|
|
20240415,135000,208658214,1152,1153,1153,1152,3
|
|
20240415,134900,208654757,1150,1150,1150,1150,0
|
|
20240415,134800,208654757,1150,1151,1151,1150,4000
|
|
20240415,134700,204052671,1151,1151,1151,1151,0
|
|
20240415,134600,204052671,1151,1151,1151,1151,0
|
|
20240415,134500,204052671,1151,1151,1151,1151,0
|
|
20240415,134400,204052671,1151,1151,1151,1151,0
|
|
20240415,134300,204052671,1151,1151,1151,1151,0
|
|
20240415,134200,204052671,1151,1151,1151,1151,0
|
|
20240415,134100,204052671,1151,1151,1151,1151,0
|
|
20240415,134000,204052671,1151,1151,1151,1151,200
|
|
20240415,133900,203822471,1151,1151,1151,1151,1
|
|
20240415,133800,203821320,1151,1151,1151,1151,0
|
|
20240415,133700,203821320,1151,1151,1151,1151,30
|
|
20240415,133600,203786790,1154,1154,1154,1154,106
|
|
20240415,133500,203664466,1154,1154,1154,1154,797
|
|
20240415,133400,202744728,1150,1150,1150,1150,0
|
|
20240415,133300,202744728,1150,1150,1150,1150,0
|
|
20240415,133200,202744728,1150,1150,1150,1150,0
|
|
20240415,133100,202744728,1150,1150,1150,1150,0
|
|
20240415,133000,202744728,1150,1150,1150,1150,621
|
|
20240415,132900,202030578,1149,1150,1150,1149,1253
|
|
20240415,132800,200589828,1150,1149,1150,1149,147
|
|
20240415,132700,200420878,1150,1150,1150,1150,10
|
|
20240415,132600,200409378,1150,1150,1150,1150,200
|
|
20240415,132500,200179378,1150,1150,1150,1150,1
|
|
20240415,132400,200178228,1150,1148,1150,1148,413
|
|
20240415,132300,199703904,1150,1150,1150,1150,0
|
|
20240415,132200,199703904,1150,1150,1150,1150,598
|
|
20240415,132100,199016204,1150,1150,1150,1150,644
|
|
20240415,132000,198275604,1150,1155,1155,1150,3687
|
|
20240415,131900,194030207,1155,1155,1155,1155,167
|
|
20240415,131800,193837322,1155,1156,1156,1155,322
|
|
20240415,131700,193465400,1156,1156,1156,1156,0
|
|
20240415,131600,193465400,1156,1156,1156,1156,67
|
|
20240415,131500,193387948,1158,1158,1158,1158,58
|
|
20240415,131400,193320784,1158,1158,1158,1158,1
|
|
20240415,131300,193319626,1158,1158,1158,1158,11
|
|
20240415,131200,193306888,1158,1158,1158,1158,18
|
|
20240415,131100,193286044,1158,1158,1158,1158,0
|
|
20240415,131000,193286044,1158,1156,1158,1156,620
|
|
20240415,130900,192569046,1156,1156,1156,1156,7
|
|
20240415,130800,192560954,1156,1156,1156,1156,154
|
|
20240415,130700,192382930,1156,1156,1156,1156,0
|
|
20240415,130600,192382930,1156,1156,1156,1156,294
|
|
20240415,130500,192043066,1156,1156,1156,1156,204
|
|
20240415,130400,191807242,1156,1157,1157,1156,962
|
|
20240415,130300,190694718,1158,1158,1158,1158,200
|
|
20240415,130200,190463118,1157,1157,1157,1157,753
|
|
20240415,130100,189591897,1160,1160,1160,1160,1601
|
|
20240415,130000,187734737,1161,1161,1161,1161,51
|
|
20240415,125900,187675526,1161,1161,1161,1161,15
|
|
20240415,125800,187658111,1160,1160,1160,1160,1213
|
|
20240415,125700,186251031,1165,1165,1165,1165,1
|
|
20240415,125600,186249866,1165,1165,1165,1163,212
|
|
20240415,125500,186003091,1165,1165,1165,1165,0
|
|
20240415,125400,186003091,1165,1160,1165,1160,857
|
|
20240415,125300,185008716,1165,1160,1168,1158,8115
|
|
20240415,125200,175610067,1164,1171,1171,1164,940
|
|
20240415,125100,174512498,1177,1175,1177,1171,1732
|
|
20240415,125000,172481264,1177,1171,1177,1171,3575
|
|
20240415,124900,168294843,1120,1120,1120,1120,0
|
|
20240415,124800,168294843,1120,1190,1190,1120,33222
|
|
20240415,124700,129686450,1191,1193,1193,1191,303
|
|
20240415,124600,129325477,1193,1193,1193,1193,1639
|
|
20240415,124500,127370150,1193,1193,1193,1193,701
|
|
20240415,124400,126533857,1193,1194,1194,1193,2239
|
|
20240415,124300,123861165,1195,1195,1195,1195,32
|
|
20240415,124200,123822925,1195,1195,1195,1195,0
|
|
20240415,124100,123822925,1195,1197,1197,1195,1126
|
|
20240415,124000,122476821,1200,1198,1200,1198,70
|
|
20240415,123900,122392951,1198,1198,1198,1198,168
|
|
20240415,123800,122191687,1198,1197,1198,1197,379
|
|
20240415,123700,121737981,1197,1197,1197,1197,0
|
|
20240415,123600,121737981,1197,1197,1197,1197,501
|
|
20240415,123500,121138284,1198,1198,1198,1198,0
|
|
20240415,123400,121138284,1198,1198,1198,1198,0
|
|
20240415,123300,121138284,1198,1198,1198,1198,0
|
|
20240415,123200,121138284,1198,1198,1198,1198,0
|
|
20240415,123100,121138284,1198,1198,1198,1198,2
|
|
20240415,123000,121135888,1198,1198,1198,1198,1
|
|
20240415,122900,121134690,1198,1198,1198,1198,115
|
|
20240415,122800,120996920,1198,1198,1198,1198,1
|
|
20240415,122700,120995722,1198,1198,1198,1198,0
|
|
20240415,122600,120995722,1198,1198,1198,1198,0
|
|
20240415,122500,120995722,1198,1198,1198,1198,10
|
|
20240415,122400,120983742,1198,1198,1198,1198,0
|
|
20240415,122300,120983742,1198,1198,1198,1198,0
|
|
20240415,122200,120983742,1198,1198,1198,1198,0
|
|
20240415,122100,120983742,1198,1198,1198,1198,0
|
|
20240415,122000,120983742,1198,1198,1198,1198,1
|
|
20240415,121900,120982544,1205,1205,1205,1205,0
|
|
20240415,121800,120982544,1205,1205,1205,1205,0
|
|
20240415,121700,120982544,1205,1205,1205,1205,0
|
|
20240415,121600,120982544,1205,1205,1205,1205,0
|
|
20240415,121500,120982544,1205,1205,1205,1205,0
|
|
20240415,121400,120982544,1205,1205,1205,1205,128
|
|
20240415,121300,120828304,1205,1205,1205,1205,0
|
|
20240415,121200,120828304,1205,1205,1205,1205,0
|
|
20240415,121100,120828304,1205,1205,1205,1205,0
|
|
20240415,121000,120828304,1205,1205,1205,1205,0
|
|
20240415,120900,120828304,1205,1205,1205,1205,0
|
|
20240415,120800,120828304,1205,1205,1205,1205,0
|
|
20240415,120700,120828304,1205,1205,1205,1205,0
|
|
20240415,120600,120828304,1205,1205,1205,1205,100
|
|
20240415,120500,120707804,1205,1205,1205,1205,0
|
|
20240415,120400,120707804,1205,1205,1205,1205,0
|
|
20240415,120300,120707804,1205,1205,1205,1205,23
|
|
20240415,120200,120680089,1205,1205,1205,1205,5
|
|
20240415,120100,120674064,1205,1205,1205,1205,0
|
|
20240415,120000,120674064,1205,1205,1205,1205,35
|
|
20240415,115900,120631889,1205,1205,1205,1205,0
|
|
20240415,115800,120631889,1205,1205,1205,1205,0
|
|
20240415,115700,120631889,1205,1205,1205,1205,0
|
|
20240415,115600,120631889,1205,1204,1205,1204,500
|
|
20240415,115500,120029521,1204,1204,1204,1204,25
|
|
20240415,115400,119999421,1204,1203,1204,1200,95
|
|
20240415,115300,119885171,1203,1203,1203,1203,20
|
|
20240415,115200,119861111,1203,1203,1203,1203,10
|
|
20240415,115100,119849081,1203,1203,1203,1203,0
|
|
20240415,115000,119849081,1203,1203,1203,1203,0
|
|
20240415,114900,119849081,1203,1203,1203,1203,0
|
|
20240415,114800,119849081,1203,1203,1203,1203,20
|
|
20240415,114700,119825021,1203,1203,1203,1203,10
|
|
20240415,114600,119812991,1203,1203,1203,1203,0
|
|
20240415,114500,119812991,1203,1203,1203,1203,0
|
|
20240415,114400,119812991,1203,1202,1203,1199,173
|
|
20240415,114300,119605516,1199,1199,1199,1199,0
|
|
20240415,114200,119605516,1199,1199,1199,1199,0
|
|
20240415,114100,119605516,1199,1199,1199,1199,0
|
|
20240415,114000,119605516,1199,1199,1199,1199,0
|
|
20240415,113900,119605516,1199,1199,1199,1199,0
|
|
20240415,113800,119605516,1199,1199,1199,1199,0
|
|
20240415,113700,119605516,1199,1199,1199,1199,0
|
|
20240415,113600,119605516,1199,1199,1199,1199,0
|
|
20240415,113500,119605516,1199,1199,1199,1199,0
|
|
20240415,113400,119605516,1199,1199,1199,1199,0
|
|
20240415,113300,119605516,1199,1199,1199,1199,190
|
|
20240415,113200,119377706,1199,1199,1199,1199,0
|
|
20240415,113100,119377706,1199,1198,1199,1198,10
|
|
20240415,113000,119365725,1196,1196,1196,1196,0
|
|
20240415,112900,119365725,1196,1196,1196,1196,1
|
|
20240415,112800,119364529,1198,1198,1198,1198,0
|
|
20240415,112700,119364529,1198,1198,1198,1198,0
|
|
20240415,112600,119364529,1198,1198,1198,1198,0
|
|
20240415,112500,119364529,1198,1198,1198,1198,1
|
|
20240415,112400,119363331,1194,1194,1194,1194,0
|
|
20240415,112300,119363331,1194,1194,1194,1194,0
|
|
20240415,112200,119363331,1194,1194,1194,1194,0
|
|
20240415,112100,119363331,1194,1194,1194,1194,0
|
|
20240415,112000,119363331,1194,1194,1194,1194,0
|
|
20240415,111900,119363331,1194,1194,1194,1194,0
|
|
20240415,111800,119363331,1194,1196,1196,1194,2009
|
|
20240415,111700,116964570,1194,1194,1194,1194,0
|
|
20240415,111600,116964570,1194,1194,1194,1194,0
|
|
20240415,111500,116964570,1194,1194,1194,1194,348
|
|
20240415,111400,116549058,1194,1194,1194,1194,2062
|
|
20240415,111300,114087030,1194,1198,1198,1194,761
|
|
20240415,111200,113177897,1197,1197,1197,1197,57
|
|
20240415,111100,113109668,1198,1198,1198,1198,89
|
|
20240415,111000,113003046,1197,1197,1197,1197,0
|
|
20240415,110900,113003046,1197,1198,1198,1197,238
|
|
20240415,110800,112718140,1207,1207,1207,1207,0
|
|
20240415,110700,112718140,1207,1207,1207,1207,0
|
|
20240415,110600,112718140,1207,1207,1207,1207,555
|
|
20240415,110500,112048255,1207,1207,1207,1207,47
|
|
20240415,110400,111991526,1207,1207,1207,1207,1
|
|
20240415,110300,111990319,1200,1200,1200,1200,2000
|
|
20240415,110200,109590319,1207,1207,1207,1195,561
|
|
20240415,110100,108918482,1208,1208,1208,1208,0
|
|
20240415,110000,108918482,1208,1208,1208,1208,78
|
|
20240415,105900,108824258,1208,1208,1208,1208,0
|
|
20240415,105800,108824258,1208,1208,1208,1208,0
|
|
20240415,105700,108824258,1208,1208,1208,1208,3
|
|
20240415,105600,108820634,1208,1208,1208,1208,651
|
|
20240415,105500,108034226,1208,1210,1210,1208,76
|
|
20240415,105400,107942366,1208,1208,1208,1208,422
|
|
20240415,105300,107432590,1207,1207,1207,1207,398
|
|
20240415,105200,106952204,1207,1207,1207,1207,50
|
|
20240415,105100,106891854,1207,1207,1207,1207,0
|
|
20240415,105000,106891854,1207,1207,1207,1207,0
|
|
20240415,104900,106891854,1207,1207,1207,1207,1
|
|
20240415,104800,106890647,1197,1197,1197,1197,0
|
|
20240415,104700,106890647,1197,1196,1197,1196,35
|
|
20240415,104600,106848754,1197,1197,1197,1197,0
|
|
20240415,104500,106848754,1197,1197,1197,1197,0
|
|
20240415,104400,106848754,1197,1197,1197,1197,0
|
|
20240415,104300,106848754,1197,1197,1197,1197,0
|
|
20240415,104200,106848754,1197,1207,1207,1195,1128
|
|
20240415,104100,105497679,1207,1207,1207,1207,700
|
|
20240415,104000,104652779,1207,1207,1207,1207,0
|
|
20240415,103900,104652779,1207,1209,1209,1207,522
|
|
20240415,103800,104022300,1208,1208,1208,1208,0
|
|
20240415,103700,104022300,1208,1208,1208,1208,0
|
|
20240415,103600,104022300,1208,1208,1208,1208,0
|
|
20240415,103500,104022300,1208,1208,1208,1208,23
|
|
20240415,103400,103994516,1208,1208,1208,1208,0
|
|
20240415,103300,103994516,1208,1208,1208,1208,492
|
|
20240415,103200,103400180,1208,1208,1208,1208,208
|
|
20240415,103100,103148916,1210,1210,1210,1210,0
|
|
20240415,103000,103148916,1210,1210,1210,1210,0
|
|
20240415,102900,103148916,1210,1210,1210,1210,2
|
|
20240415,102800,103146496,1211,1211,1211,1211,66
|
|
20240415,102700,103066570,1211,1211,1211,1211,0
|
|
20240415,102600,103066570,1211,1211,1211,1211,0
|
|
20240415,102500,103066570,1211,1207,1211,1207,784
|
|
20240415,102400,102119967,1208,1210,1210,1208,1806
|
|
20240415,102300,99937049,1209,1209,1209,1209,1
|
|
20240415,102200,99935840,1208,1208,1208,1208,0
|
|
20240415,102100,99935840,1208,1208,1208,1208,0
|
|
20240415,102000,99935840,1208,1208,1208,1208,0
|
|
20240415,101900,99935840,1208,1208,1208,1208,0
|
|
20240415,101800,99935840,1208,1208,1208,1208,500
|
|
20240415,101700,99331840,1208,1208,1208,1208,971
|
|
20240415,101600,98158872,1208,1206,1208,1206,2538
|
|
20240415,101500,95094494,1206,1206,1206,1206,500
|
|
20240415,101400,94491494,1206,1206,1206,1206,0
|
|
20240415,101300,94491494,1206,1206,1206,1206,1
|
|
20240415,101200,94490288,1207,1207,1207,1207,0
|
|
20240415,101100,94490288,1207,1207,1207,1207,0
|
|
20240415,101000,94490288,1207,1207,1207,1207,0
|
|
20240415,100900,94490288,1207,1207,1207,1195,399
|
|
20240415,100800,94012096,1207,1207,1207,1207,1
|
|
20240415,100700,94010889,1204,1204,1204,1204,0
|
|
20240415,100600,94010889,1204,1204,1204,1204,228
|
|
20240415,100500,93736377,1204,1205,1207,1204,172
|
|
20240415,100400,93529115,1205,1205,1205,1205,222
|
|
20240415,100300,93261605,1205,1205,1205,1205,1
|
|
20240415,100200,93260400,1205,1204,1205,1204,1840
|
|
20240415,100100,91045008,1204,1204,1204,1204,332
|
|
20240415,100000,90645280,1199,1199,1199,1199,0
|
|
20240415,095900,90645280,1199,1199,1199,1199,1
|
|
20240415,095800,90644081,1205,1205,1205,1205,4
|
|
20240415,095700,90639261,1199,1199,1199,1199,2
|
|
20240415,095600,90636863,1199,1200,1207,1199,231
|
|
20240415,095500,90359643,1199,1205,1205,1199,1098
|
|
20240415,095400,89040329,1203,1204,1204,1203,579
|
|
20240415,095300,88343536,1204,1205,1205,1204,20
|
|
20240415,095200,88319437,1205,1208,1208,1205,239
|
|
20240415,095100,88031354,1213,1213,1213,1213,501
|
|
20240415,095000,87423641,1210,1210,1210,1210,90
|
|
20240415,094900,87314741,1222,1222,1222,1222,0
|
|
20240415,094800,87314741,1222,1222,1222,1222,0
|
|
20240415,094700,87314741,1222,1222,1222,1222,0
|
|
20240415,094600,87314741,1222,1205,1222,1205,564
|
|
20240415,094500,86635053,1205,1205,1205,1205,3
|
|
20240415,094400,86631438,1223,1223,1223,1223,0
|
|
20240415,094300,86631438,1223,1223,1223,1223,0
|
|
20240415,094200,86631438,1223,1221,1223,1221,6
|
|
20240415,094100,86624103,1226,1226,1226,1226,0
|
|
20240415,094000,86624103,1226,1220,1226,1204,4683
|
|
20240415,093900,80964530,1233,1233,1233,1233,0
|
|
20240415,093800,80964530,1233,1233,1233,1233,80
|
|
20240415,093700,80865890,1233,1233,1233,1233,0
|
|
20240415,093600,80865890,1233,1233,1233,1233,0
|
|
20240415,093500,80865890,1233,1233,1233,1233,5
|
|
20240415,093400,80859725,1236,1236,1236,1236,0
|
|
20240415,093300,80859725,1236,1236,1236,1236,0
|
|
20240415,093200,80859725,1236,1236,1236,1236,0
|
|
20240415,093100,80859725,1236,1236,1236,1236,0
|
|
20240415,093000,80859725,1236,1236,1236,1236,0
|
|
20240415,092900,80859725,1236,1236,1236,1236,6
|
|
20240415,092800,80852309,1238,1237,1238,1236,2006
|
|
20240415,092700,78369045,1237,1239,1239,1237,19
|
|
20240415,092600,78345525,1239,1240,1240,1236,364
|
|
20240415,092500,77894786,1200,1229,1232,1200,2638
|
|
20240415,092400,74671030,1230,1232,1232,1230,2595
|
|
20240415,092300,71477151,1250,1250,1250,1250,0
|
|
20240415,092200,71477151,1250,1245,1250,1231,377
|
|
20240415,092100,71008209,1250,1250,1250,1250,188
|
|
20240415,092000,70773209,1257,1257,1257,1257,1
|
|
20240415,091900,70771952,1240,1258,1258,1240,629
|
|
20240415,091800,69987576,1258,1258,1259,1258,25575
|
|
20240415,091700,37813676,1259,1259,1259,1258,857
|
|
20240415,091600,36734916,1258,1248,1259,1236,502
|
|
20240415,091500,36105352,1248,1230,1248,1229,1968
|
|
20240415,091400,33686408,1249,1259,1259,1249,2037
|
|
20240415,091300,31139035,1259,1236,1259,1236,2852
|
|
20240415,091200,27581997,1236,1201,1236,1201,1099
|
|
20240415,091100,26241550,1201,1190,1201,1190,11975
|
|
20240415,091000,11933879,1192,1192,1192,1192,105
|
|
20240415,090900,11808719,1192,1191,1192,1191,150
|
|
20240415,090800,11629921,1190,1190,1190,1190,0
|
|
20240415,090700,11629921,1190,1177,1190,1177,709
|
|
20240415,090600,10791528,1177,1177,1177,1177,5
|
|
20240415,090500,10785643,1177,1195,1195,1171,5224
|
|
20240415,090400,4626350,1190,1190,1190,1190,1298
|
|
20240415,090300,3081730,1195,1195,1195,1195,402
|
|
20240415,090200,2601340,1195,1195,1195,1195,700
|
|
20240415,090100,1764840,1195,1200,1200,1195,1196
|
|
20240415,090000,332275,1200,1200,1200,1200,252
|