608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190500,293326315,1569,1569,1569,1569,3407
|
|
20240412,190400,293326315,1569,1569,1569,1569,0
|
|
20240412,190300,293326315,1569,1569,1569,1569,0
|
|
20240412,190200,293326315,1569,1569,1569,1569,0
|
|
20240412,190100,293326315,1569,1569,1569,1569,0
|
|
20240412,190000,293326315,1569,1569,1569,1569,0
|
|
20240412,185900,293326315,1569,1569,1569,1569,0
|
|
20240412,185800,293326315,1569,1569,1569,1569,0
|
|
20240412,185700,293326315,1569,1569,1569,1569,0
|
|
20240412,185600,293326315,1569,1569,1569,1569,0
|
|
20240412,185500,293326315,1569,1569,1569,1569,0
|
|
20240412,185400,293326315,1569,1569,1569,1569,0
|
|
20240412,185300,293326315,1569,1569,1569,1569,0
|
|
20240412,185200,293326315,1569,1569,1569,1569,0
|
|
20240412,185100,293326315,1569,1569,1569,1569,0
|
|
20240412,185000,293326315,1569,1569,1569,1569,0
|
|
20240412,184900,293326315,1569,1569,1569,1569,0
|
|
20240412,184800,293326315,1569,1569,1569,1569,0
|
|
20240412,184700,293326315,1569,1569,1569,1569,0
|
|
20240412,184600,293326315,1569,1569,1569,1569,0
|
|
20240412,184500,293326315,1569,1569,1569,1569,0
|
|
20240412,184400,293326315,1569,1569,1569,1569,0
|
|
20240412,184300,293326315,1569,1569,1569,1569,0
|
|
20240412,184200,293326315,1569,1569,1569,1569,0
|
|
20240412,184100,293326315,1569,1569,1569,1569,0
|
|
20240412,184000,293326315,1569,1569,1569,1569,0
|
|
20240412,183900,293326315,1569,1569,1569,1569,0
|
|
20240412,183800,293326315,1569,1569,1569,1569,0
|
|
20240412,183700,293326315,1569,1569,1569,1569,0
|
|
20240412,183600,293326315,1569,1569,1569,1569,0
|
|
20240412,183500,293326315,1569,1569,1569,1569,3407
|
|
20240412,183400,293326315,1569,1569,1569,1569,0
|
|
20240412,183300,293326315,1569,1569,1569,1569,0
|
|
20240412,183200,293326315,1569,1569,1569,1569,0
|
|
20240412,183100,293326315,1569,1569,1569,1569,0
|
|
20240412,183000,293326315,1569,1569,1569,1569,0
|
|
20240412,182900,293326315,1569,1569,1569,1569,0
|
|
20240412,182800,293326315,1569,1569,1569,1569,0
|
|
20240412,182700,293326315,1569,1569,1569,1569,0
|
|
20240412,182600,293326315,1569,1569,1569,1569,0
|
|
20240412,182500,293326315,1569,1569,1569,1569,0
|
|
20240412,182400,293326315,1569,1569,1569,1569,0
|
|
20240412,182300,293326315,1569,1569,1569,1569,0
|
|
20240412,182200,293326315,1569,1569,1569,1569,0
|
|
20240412,182100,293326315,1569,1569,1569,1569,0
|
|
20240412,182000,293326315,1569,1569,1569,1569,0
|
|
20240412,181900,293326315,1569,1569,1569,1569,0
|
|
20240412,181800,293326315,1569,1569,1569,1569,0
|
|
20240412,181700,293326315,1569,1569,1569,1569,0
|
|
20240412,181600,293326315,1569,1569,1569,1569,0
|
|
20240412,181500,293326315,1569,1569,1569,1569,0
|
|
20240412,181400,293326315,1569,1569,1569,1569,0
|
|
20240412,181300,293326315,1569,1569,1569,1569,0
|
|
20240412,181200,293326315,1569,1569,1569,1569,0
|
|
20240412,181100,293326315,1569,1569,1569,1569,0
|
|
20240412,181000,293326315,1569,1569,1569,1569,0
|
|
20240412,180900,293326315,1569,1569,1569,1569,0
|
|
20240412,180800,293326315,1569,1569,1569,1569,0
|
|
20240412,180700,293326315,1569,1569,1569,1569,0
|
|
20240412,180600,293326315,1569,1569,1569,1569,0
|
|
20240412,180500,293326315,1569,1569,1569,1569,3407
|
|
20240412,180400,293326315,1569,1569,1569,1569,0
|
|
20240412,180300,293326315,1569,1569,1569,1569,0
|
|
20240412,180200,293326315,1569,1569,1569,1569,0
|
|
20240412,180100,293326315,1569,1569,1569,1569,0
|
|
20240412,180000,293326315,1569,1569,1569,1569,0
|
|
20240412,175900,293326315,1569,1569,1569,1569,0
|
|
20240412,175800,293326315,1569,1569,1569,1569,0
|
|
20240412,175700,293326315,1569,1569,1569,1569,0
|
|
20240412,175600,293326315,1569,1569,1569,1569,0
|
|
20240412,175500,293326315,1569,1569,1569,1569,0
|
|
20240412,175400,293326315,1569,1569,1569,1569,0
|
|
20240412,175300,293326315,1569,1569,1569,1569,0
|
|
20240412,175200,293326315,1569,1569,1569,1569,0
|
|
20240412,175100,293326315,1569,1569,1569,1569,0
|
|
20240412,175000,293326315,1569,1569,1569,1569,0
|
|
20240412,174900,293326315,1569,1569,1569,1569,0
|
|
20240412,174800,293326315,1569,1569,1569,1569,0
|
|
20240412,174700,293326315,1569,1569,1569,1569,0
|
|
20240412,174600,293326315,1569,1569,1569,1569,0
|
|
20240412,174500,293326315,1569,1569,1569,1569,0
|
|
20240412,174400,293326315,1569,1569,1569,1569,0
|
|
20240412,174300,293326315,1569,1569,1569,1569,0
|
|
20240412,174200,293326315,1569,1569,1569,1569,0
|
|
20240412,174100,293326315,1569,1569,1569,1569,0
|
|
20240412,174000,293326315,1569,1569,1569,1569,0
|
|
20240412,173900,293326315,1569,1569,1569,1569,0
|
|
20240412,173800,293326315,1569,1569,1569,1569,0
|
|
20240412,173700,293326315,1569,1569,1569,1569,0
|
|
20240412,173600,293326315,1569,1569,1569,1569,0
|
|
20240412,173500,293326315,1569,1569,1569,1569,3407
|
|
20240412,173400,293326315,1569,1569,1569,1569,0
|
|
20240412,173300,293326315,1569,1569,1569,1569,0
|
|
20240412,173200,293326315,1569,1569,1569,1569,0
|
|
20240412,173100,293326315,1569,1569,1569,1569,0
|
|
20240412,173000,293326315,1569,1569,1569,1569,0
|
|
20240412,172900,293326315,1569,1569,1569,1569,0
|
|
20240412,172800,293326315,1569,1569,1569,1569,0
|
|
20240412,172700,293326315,1569,1569,1569,1569,0
|
|
20240412,172600,293326315,1569,1569,1569,1569,0
|
|
20240412,172500,293326315,1569,1569,1569,1569,0
|
|
20240412,172400,293326315,1569,1569,1569,1569,0
|
|
20240412,172300,293326315,1569,1569,1569,1569,0
|
|
20240412,172200,293326315,1569,1569,1569,1569,0
|
|
20240412,172100,293326315,1569,1569,1569,1569,0
|
|
20240412,172000,293326315,1569,1569,1569,1569,0
|
|
20240412,171900,293326315,1569,1569,1569,1569,0
|
|
20240412,171800,293326315,1569,1569,1569,1569,0
|
|
20240412,171700,293326315,1569,1569,1569,1569,0
|
|
20240412,171600,293326315,1569,1569,1569,1569,0
|
|
20240412,171500,293326315,1569,1569,1569,1569,0
|
|
20240412,171400,293326315,1569,1569,1569,1569,0
|
|
20240412,171300,293326315,1569,1569,1569,1569,0
|
|
20240412,171200,293326315,1569,1569,1569,1569,0
|
|
20240412,171100,293326315,1569,1569,1569,1569,0
|
|
20240412,171000,293326315,1569,1569,1569,1569,0
|
|
20240412,170900,293326315,1569,1569,1569,1569,0
|
|
20240412,170800,293326315,1569,1569,1569,1569,0
|
|
20240412,170700,293326315,1569,1569,1569,1569,0
|
|
20240412,170600,293326315,1569,1569,1569,1569,0
|
|
20240412,170500,293326315,1569,1569,1569,1569,3407
|
|
20240412,170400,293326315,1569,1569,1569,1569,0
|
|
20240412,170300,293326315,1569,1569,1569,1569,0
|
|
20240412,170200,293326315,1569,1569,1569,1569,0
|
|
20240412,170100,293326315,1569,1569,1569,1569,0
|
|
20240412,170000,293326315,1569,1569,1569,1569,0
|
|
20240412,165900,293326315,1569,1569,1569,1569,0
|
|
20240412,165800,293326315,1569,1569,1569,1569,0
|
|
20240412,165700,293326315,1569,1569,1569,1569,0
|
|
20240412,165600,293326315,1569,1569,1569,1569,0
|
|
20240412,165500,293326315,1569,1569,1569,1569,0
|
|
20240412,165400,293326315,1569,1569,1569,1569,0
|
|
20240412,165300,293326315,1569,1569,1569,1569,0
|
|
20240412,165200,293326315,1569,1569,1569,1569,0
|
|
20240412,165100,293326315,1569,1569,1569,1569,0
|
|
20240412,165000,293326315,1569,1569,1569,1569,0
|
|
20240412,164900,293326315,1569,1569,1569,1569,0
|
|
20240412,164800,293326315,1569,1569,1569,1569,0
|
|
20240412,164700,293326315,1569,1569,1569,1569,0
|
|
20240412,164600,293326315,1569,1569,1569,1569,0
|
|
20240412,164500,293326315,1569,1569,1569,1569,0
|
|
20240412,164400,293326315,1569,1569,1569,1569,0
|
|
20240412,164300,293326315,1569,1569,1569,1569,0
|
|
20240412,164200,293326315,1569,1569,1569,1569,0
|
|
20240412,164100,293326315,1569,1569,1569,1569,0
|
|
20240412,164000,293326315,1569,1569,1569,1569,0
|
|
20240412,163900,293326315,1569,1569,1569,1569,0
|
|
20240412,163800,293326315,1569,1569,1569,1569,0
|
|
20240412,163700,293326315,1569,1569,1569,1569,0
|
|
20240412,163600,293326315,1569,1569,1569,1569,0
|
|
20240412,163500,293326315,1569,1569,1569,1569,3407
|
|
20240412,163400,293326315,1569,1569,1569,1569,0
|
|
20240412,163300,293326315,1569,1569,1569,1569,0
|
|
20240412,163200,293326315,1569,1569,1569,1569,0
|
|
20240412,163100,293326315,1569,1569,1569,1569,0
|
|
20240412,163000,293326315,1569,1569,1569,1569,0
|
|
20240412,162900,293326315,1569,1569,1569,1569,0
|
|
20240412,162800,293326315,1569,1569,1569,1569,0
|
|
20240412,162700,293326315,1569,1569,1569,1569,0
|
|
20240412,162600,293326315,1569,1569,1569,1569,0
|
|
20240412,162500,293326315,1569,1569,1569,1569,0
|
|
20240412,162400,293326315,1569,1569,1569,1569,0
|
|
20240412,162300,293326315,1569,1569,1569,1569,0
|
|
20240412,162200,293326315,1569,1569,1569,1569,0
|
|
20240412,162100,293326315,1569,1569,1569,1569,0
|
|
20240412,162000,293326315,1569,1569,1569,1569,0
|
|
20240412,161900,293326315,1569,1569,1569,1569,0
|
|
20240412,161800,293326315,1569,1569,1569,1569,0
|
|
20240412,161700,293326315,1569,1569,1569,1569,0
|
|
20240412,161600,293326315,1569,1569,1569,1569,0
|
|
20240412,161500,293326315,1569,1569,1569,1569,0
|
|
20240412,161400,293326315,1569,1569,1569,1569,0
|
|
20240412,161300,293326315,1569,1569,1569,1569,0
|
|
20240412,161200,293326315,1569,1569,1569,1569,0
|
|
20240412,161100,293326315,1569,1569,1569,1569,0
|
|
20240412,161000,293326315,1569,1569,1569,1569,0
|
|
20240412,160900,293326315,1569,1569,1569,1569,0
|
|
20240412,160800,293326315,1569,1569,1569,1569,0
|
|
20240412,160700,293326315,1569,1569,1569,1569,0
|
|
20240412,160600,293326315,1569,1569,1569,1569,0
|
|
20240412,160500,293326315,1569,1569,1569,1569,3407
|
|
20240412,160400,293326315,1569,1569,1569,1569,0
|
|
20240412,160300,293326315,1569,1569,1569,1569,0
|
|
20240412,160200,293326315,1569,1569,1569,1569,0
|
|
20240412,160100,293326315,1569,1569,1569,1569,0
|
|
20240412,160000,293326315,1569,1569,1569,1569,0
|
|
20240412,155900,293326315,1569,1569,1569,1569,0
|
|
20240412,155800,293326315,1569,1569,1569,1569,0
|
|
20240412,155700,293326315,1569,1569,1569,1569,0
|
|
20240412,155600,293326315,1569,1569,1569,1569,0
|
|
20240412,155500,293326315,1569,1569,1569,1569,0
|
|
20240412,155400,293326315,1569,1569,1569,1569,0
|
|
20240412,155300,293326315,1569,1569,1569,1569,0
|
|
20240412,155200,293326315,1569,1569,1569,1569,0
|
|
20240412,155100,293326315,1569,1569,1569,1569,0
|
|
20240412,155000,293326315,1569,1569,1569,1569,0
|
|
20240412,154900,293326315,1569,1569,1569,1569,0
|
|
20240412,154800,293326315,1569,1569,1569,1569,0
|
|
20240412,154700,293326315,1569,1569,1569,1569,0
|
|
20240412,154600,293326315,1569,1569,1569,1569,0
|
|
20240412,154500,293326315,1569,1569,1569,1569,0
|
|
20240412,154400,293326315,1569,1569,1569,1569,0
|
|
20240412,154300,293326315,1569,1569,1569,1569,0
|
|
20240412,154200,293326315,1569,1569,1569,1569,0
|
|
20240412,154100,293326315,1569,1569,1569,1569,0
|
|
20240412,154000,293326315,1569,1569,1569,1569,0
|
|
20240412,153900,293326315,1569,1569,1569,1569,0
|
|
20240412,153800,293326315,1569,1569,1569,1569,0
|
|
20240412,153700,293326315,1569,1569,1569,1569,0
|
|
20240412,153600,293326315,1569,1569,1569,1569,0
|
|
20240412,153500,293326315,1569,1569,1569,1569,3407
|
|
20240412,153400,293326315,1569,1569,1569,1569,0
|
|
20240412,153300,293326315,1569,1569,1569,1569,0
|
|
20240412,153200,293326315,1569,1569,1569,1569,0
|
|
20240412,153100,293326315,1569,1569,1569,1569,0
|
|
20240412,153000,293326315,1569,1569,1569,1569,3407
|
|
20240412,152900,287980732,1571,1571,1571,1571,0
|
|
20240412,152800,287980732,1571,1571,1571,1571,0
|
|
20240412,152700,287980732,1571,1571,1571,1571,0
|
|
20240412,152600,287980732,1571,1571,1571,1571,0
|
|
20240412,152500,287980732,1571,1571,1571,1571,0
|
|
20240412,152400,287980732,1571,1571,1571,1571,0
|
|
20240412,152300,287980732,1571,1571,1571,1571,0
|
|
20240412,152200,287980732,1571,1571,1571,1571,0
|
|
20240412,152100,287980732,1571,1571,1571,1571,0
|
|
20240412,152000,287980732,1571,1571,1571,1571,0
|
|
20240412,151900,287980732,1571,1570,1571,1569,230
|
|
20240412,151800,287619829,1571,1571,1571,1571,0
|
|
20240412,151700,287619829,1571,1571,1571,1571,0
|
|
20240412,151600,287619829,1571,1569,1571,1569,2260
|
|
20240412,151500,284073884,1570,1570,1571,1570,1544
|
|
20240412,151400,281649803,1571,1570,1571,1570,703
|
|
20240412,151300,280546090,1571,1571,1571,1571,0
|
|
20240412,151200,280546090,1571,1571,1571,1570,127
|
|
20240412,151100,280346679,1571,1571,1571,1571,61
|
|
20240412,151000,280250848,1571,1571,1571,1571,51
|
|
20240412,150900,280170727,1571,1571,1571,1571,181
|
|
20240412,150800,279886376,1572,1572,1572,1572,95
|
|
20240412,150700,279737036,1571,1571,1571,1571,0
|
|
20240412,150600,279737036,1571,1571,1571,1571,0
|
|
20240412,150500,279737036,1571,1571,1571,1571,0
|
|
20240412,150400,279737036,1571,1571,1571,1571,25
|
|
20240412,150300,279697761,1570,1570,1570,1570,0
|
|
20240412,150200,279697761,1570,1570,1570,1570,0
|
|
20240412,150100,279697761,1570,1571,1571,1570,70
|
|
20240412,150000,279587858,1572,1572,1572,1572,2
|
|
20240412,145900,279584714,1572,1572,1572,1572,4
|
|
20240412,145800,279578426,1572,1572,1572,1572,45
|
|
20240412,145700,279507686,1572,1570,1572,1570,501
|
|
20240412,145600,278721114,1570,1570,1570,1570,0
|
|
20240412,145500,278721114,1570,1571,1571,1570,1974
|
|
20240412,145400,275621019,1572,1572,1572,1572,1
|
|
20240412,145300,275619447,1571,1572,1572,1571,4075
|
|
20240412,145200,269217122,1572,1572,1572,1572,419
|
|
20240412,145100,268558454,1572,1572,1572,1571,1351
|
|
20240412,145000,266435815,1571,1571,1571,1571,0
|
|
20240412,144900,266435815,1571,1571,1571,1571,644
|
|
20240412,144800,265424091,1572,1572,1572,1572,4
|
|
20240412,144700,265417803,1573,1573,1573,1573,0
|
|
20240412,144600,265417803,1573,1573,1573,1573,1
|
|
20240412,144500,265416230,1574,1573,1574,1573,2
|
|
20240412,144400,265413083,1574,1574,1574,1574,0
|
|
20240412,144300,265413083,1574,1574,1574,1574,0
|
|
20240412,144200,265413083,1574,1574,1574,1574,2
|
|
20240412,144100,265409935,1573,1572,1573,1572,15016
|
|
20240412,144000,241804781,1572,1572,1572,1572,43
|
|
20240412,143900,241737185,1573,1573,1574,1573,597
|
|
20240412,143800,240798101,1574,1573,1574,1573,100
|
|
20240412,143700,240640780,1574,1574,1574,1574,0
|
|
20240412,143600,240640780,1574,1574,1574,1574,0
|
|
20240412,143500,240640780,1574,1574,1574,1574,0
|
|
20240412,143400,240640780,1574,1574,1574,1574,0
|
|
20240412,143300,240640780,1574,1574,1574,1574,8
|
|
20240412,143200,240628188,1573,1573,1573,1573,1228
|
|
20240412,143100,238696544,1573,1573,1573,1573,0
|
|
20240412,143000,238696544,1573,1573,1573,1573,0
|
|
20240412,142900,238696544,1573,1573,1573,1573,1
|
|
20240412,142800,238694971,1571,1573,1573,1571,73
|
|
20240412,142700,238580281,1573,1573,1573,1573,451
|
|
20240412,142600,237870858,1573,1573,1573,1573,12
|
|
20240412,142500,237851982,1571,1571,1571,1571,239
|
|
20240412,142400,237476513,1571,1571,1571,1571,0
|
|
20240412,142300,237476513,1571,1571,1571,1571,0
|
|
20240412,142200,237476513,1571,1571,1571,1571,170
|
|
20240412,142100,237209443,1571,1572,1573,1571,3
|
|
20240412,142000,237204727,1573,1573,1573,1573,1
|
|
20240412,141900,237203154,1572,1572,1572,1572,1
|
|
20240412,141800,237201582,1573,1571,1573,1571,142
|
|
20240412,141700,236978498,1572,1572,1572,1572,81
|
|
20240412,141600,236851166,1573,1573,1573,1573,0
|
|
20240412,141500,236851166,1573,1573,1573,1573,276
|
|
20240412,141400,236417018,1573,1573,1573,1573,1
|
|
20240412,141300,236415445,1572,1572,1572,1572,50
|
|
20240412,141200,236336845,1573,1571,1573,1571,1482
|
|
20240412,141100,234006521,1569,1570,1570,1569,1800
|
|
20240412,141000,231180597,1571,1571,1571,1571,12
|
|
20240412,140900,231161745,1571,1571,1571,1571,0
|
|
20240412,140800,231161745,1571,1571,1571,1571,0
|
|
20240412,140700,231161745,1571,1571,1571,1570,92
|
|
20240412,140600,231017303,1571,1571,1571,1571,0
|
|
20240412,140500,231017303,1571,1570,1571,1570,329
|
|
20240412,140400,230500770,1570,1570,1570,1570,80
|
|
20240412,140300,230375170,1570,1570,1570,1570,1
|
|
20240412,140200,230373600,1569,1569,1569,1569,10
|
|
20240412,140100,230357910,1570,1570,1570,1570,1
|
|
20240412,140000,230356340,1570,1570,1570,1570,3
|
|
20240412,135900,230351630,1563,1563,1563,1563,0
|
|
20240412,135800,230351630,1563,1563,1563,1563,0
|
|
20240412,135700,230351630,1563,1565,1565,1563,70
|
|
20240412,135600,230242200,1563,1563,1563,1563,0
|
|
20240412,135500,230242200,1563,1563,1563,1563,83
|
|
20240412,135400,230112471,1563,1563,1563,1563,0
|
|
20240412,135300,230112471,1563,1567,1567,1563,4938
|
|
20240412,135200,222390833,1569,1569,1569,1569,100
|
|
20240412,135100,222233933,1569,1569,1569,1569,0
|
|
20240412,135000,222233933,1569,1569,1569,1569,147
|
|
20240412,134900,222003290,1569,1569,1569,1569,123
|
|
20240412,134800,221810303,1569,1569,1569,1569,210
|
|
20240412,134700,221480813,1569,1569,1569,1569,98
|
|
20240412,134600,221327051,1570,1570,1570,1570,0
|
|
20240412,134500,221327051,1570,1570,1570,1570,0
|
|
20240412,134400,221327051,1570,1570,1570,1570,4
|
|
20240412,134300,221320771,1570,1570,1570,1570,0
|
|
20240412,134200,221320771,1570,1570,1570,1570,0
|
|
20240412,134100,221320771,1570,1570,1570,1570,0
|
|
20240412,134000,221320771,1570,1570,1570,1570,0
|
|
20240412,133900,221320771,1570,1570,1570,1570,1
|
|
20240412,133800,221319201,1570,1569,1570,1569,54
|
|
20240412,133700,221234474,1569,1569,1569,1569,0
|
|
20240412,133600,221234474,1569,1569,1569,1569,1
|
|
20240412,133500,221232905,1565,1565,1565,1565,77
|
|
20240412,133400,221112400,1565,1567,1567,1565,100
|
|
20240412,133300,220955874,1569,1569,1569,1569,6
|
|
20240412,133200,220946460,1568,1568,1568,1568,4
|
|
20240412,133100,220940188,1568,1565,1568,1565,208
|
|
20240412,133000,220614644,1565,1565,1565,1565,633
|
|
20240412,132900,219623999,1565,1565,1565,1563,947
|
|
20240412,132800,218143101,1565,1567,1567,1565,99
|
|
20240412,132700,217987985,1568,1568,1568,1568,19
|
|
20240412,132600,217958193,1568,1568,1568,1568,0
|
|
20240412,132500,217958193,1568,1568,1568,1568,0
|
|
20240412,132400,217958193,1568,1568,1568,1568,0
|
|
20240412,132300,217958193,1568,1568,1568,1568,0
|
|
20240412,132200,217958193,1568,1568,1568,1568,0
|
|
20240412,132100,217958193,1568,1568,1568,1568,0
|
|
20240412,132000,217958193,1568,1569,1569,1568,94
|
|
20240412,131900,217810709,1569,1569,1569,1569,0
|
|
20240412,131800,217810709,1569,1569,1569,1568,15
|
|
20240412,131700,217787184,1570,1570,1570,1570,0
|
|
20240412,131600,217787184,1570,1570,1570,1570,0
|
|
20240412,131500,217787184,1570,1570,1570,1570,1
|
|
20240412,131400,217785614,1570,1570,1570,1570,3
|
|
20240412,131300,217780904,1570,1570,1570,1570,0
|
|
20240412,131200,217780904,1570,1570,1570,1570,11
|
|
20240412,131100,217763634,1571,1566,1571,1566,1010
|
|
20240412,131000,216177932,1566,1566,1566,1566,20
|
|
20240412,130900,216146612,1565,1566,1566,1565,11
|
|
20240412,130800,216129387,1566,1566,1566,1566,3
|
|
20240412,130700,216124689,1564,1565,1565,1564,4000
|
|
20240412,130600,209868686,1565,1565,1565,1564,321
|
|
20240412,130500,209366323,1565,1565,1565,1565,20
|
|
20240412,130400,209335023,1565,1565,1565,1565,61
|
|
20240412,130300,209239558,1565,1565,1565,1565,1000
|
|
20240412,130200,207674558,1565,1566,1566,1565,10
|
|
20240412,130100,207658907,1566,1567,1567,1566,419
|
|
20240412,130000,207002751,1568,1568,1568,1568,599
|
|
20240412,125900,206063519,1568,1568,1568,1568,1
|
|
20240412,125800,206061951,1568,1568,1568,1568,2
|
|
20240412,125700,206058815,1568,1568,1568,1568,0
|
|
20240412,125600,206058815,1568,1568,1568,1568,2
|
|
20240412,125500,206055679,1568,1568,1568,1568,0
|
|
20240412,125400,206055679,1568,1568,1568,1568,2
|
|
20240412,125300,206052543,1568,1568,1568,1568,11
|
|
20240412,125200,206035295,1565,1565,1565,1565,5000
|
|
20240412,125100,198210295,1565,1567,1567,1565,1000
|
|
20240412,125000,196644773,1566,1566,1566,1566,377
|
|
20240412,124900,196054391,1566,1566,1566,1566,100
|
|
20240412,124800,195897791,1566,1568,1568,1566,1586
|
|
20240412,124700,193413335,1568,1568,1568,1568,10
|
|
20240412,124600,193397655,1568,1568,1568,1568,39
|
|
20240412,124500,193336503,1568,1568,1568,1568,0
|
|
20240412,124400,193336503,1568,1568,1568,1568,0
|
|
20240412,124300,193336503,1568,1568,1568,1568,100
|
|
20240412,124200,193179703,1568,1568,1568,1567,105
|
|
20240412,124100,193015163,1568,1569,1569,1568,72
|
|
20240412,124000,192902263,1569,1569,1569,1569,0
|
|
20240412,123900,192902263,1569,1569,1569,1569,5
|
|
20240412,123800,192894418,1569,1569,1569,1569,20
|
|
20240412,123700,192863038,1569,1569,1569,1569,79
|
|
20240412,123600,192739087,1570,1571,1571,1570,390
|
|
20240412,123500,192126786,1570,1570,1570,1570,2
|
|
20240412,123400,192123646,1571,1571,1571,1571,10
|
|
20240412,123300,192107936,1571,1571,1571,1571,0
|
|
20240412,123200,192107936,1571,1571,1571,1571,0
|
|
20240412,123100,192107936,1571,1571,1571,1571,106
|
|
20240412,123000,191941410,1571,1571,1571,1571,294
|
|
20240412,122900,191479536,1571,1571,1571,1571,0
|
|
20240412,122800,191479536,1571,1571,1571,1571,0
|
|
20240412,122700,191479536,1571,1571,1571,1571,0
|
|
20240412,122600,191479536,1571,1571,1571,1571,1000
|
|
20240412,122500,189908536,1572,1572,1572,1572,0
|
|
20240412,122400,189908536,1572,1572,1572,1572,66
|
|
20240412,122300,189804784,1572,1572,1572,1572,0
|
|
20240412,122200,189804784,1572,1572,1572,1572,121
|
|
20240412,122100,189614572,1572,1572,1572,1572,0
|
|
20240412,122000,189614572,1572,1572,1572,1572,0
|
|
20240412,121900,189614572,1572,1572,1572,1572,0
|
|
20240412,121800,189614572,1572,1572,1572,1572,0
|
|
20240412,121700,189614572,1572,1572,1572,1572,0
|
|
20240412,121600,189614572,1572,1572,1572,1572,5
|
|
20240412,121500,189606712,1572,1572,1572,1572,450
|
|
20240412,121400,188899312,1572,1572,1572,1571,306
|
|
20240412,121300,188418286,1572,1572,1572,1572,0
|
|
20240412,121200,188418286,1572,1572,1572,1572,200
|
|
20240412,121100,188103886,1572,1573,1573,1572,3552
|
|
20240412,121000,182519292,1573,1573,1573,1573,60
|
|
20240412,120900,182424912,1573,1571,1573,1571,7433
|
|
20240412,120800,170742233,1570,1570,1570,1570,300
|
|
20240412,120700,170271233,1570,1571,1571,1570,91
|
|
20240412,120600,170128362,1571,1571,1571,1571,0
|
|
20240412,120500,170128362,1571,1571,1571,1571,0
|
|
20240412,120400,170128362,1571,1571,1571,1571,1
|
|
20240412,120300,170126791,1566,1567,1567,1566,1050
|
|
20240412,120200,168482370,1567,1567,1567,1567,0
|
|
20240412,120100,168482370,1567,1567,1567,1567,0
|
|
20240412,120000,168482370,1567,1567,1567,1567,545
|
|
20240412,115900,167628355,1567,1571,1571,1567,418
|
|
20240412,115800,166972073,1571,1571,1571,1571,31
|
|
20240412,115700,166923372,1566,1568,1568,1566,2645
|
|
20240412,115600,162779242,1570,1569,1570,1569,2939
|
|
20240412,115500,158165932,1569,1569,1569,1569,1
|
|
20240412,115400,158164363,1569,1569,1569,1569,0
|
|
20240412,115300,158164363,1569,1569,1569,1569,330
|
|
20240412,115200,157646593,1568,1568,1568,1568,0
|
|
20240412,115100,157646593,1568,1568,1568,1568,113
|
|
20240412,115000,157469409,1569,1569,1569,1569,1
|
|
20240412,114900,157467840,1568,1568,1568,1568,0
|
|
20240412,114800,157467840,1568,1568,1568,1568,0
|
|
20240412,114700,157467840,1568,1568,1568,1568,464
|
|
20240412,114600,156740288,1568,1568,1568,1568,536
|
|
20240412,114500,155899840,1567,1567,1567,1567,0
|
|
20240412,114400,155899840,1567,1567,1567,1567,0
|
|
20240412,114300,155899840,1567,1567,1567,1567,0
|
|
20240412,114200,155899840,1567,1567,1567,1567,10
|
|
20240412,114100,155884170,1567,1567,1567,1567,3
|
|
20240412,114000,155879469,1567,1567,1567,1567,101
|
|
20240412,113900,155721202,1567,1567,1567,1567,150
|
|
20240412,113800,155486152,1567,1567,1567,1567,7
|
|
20240412,113700,155475183,1567,1567,1567,1567,8
|
|
20240412,113600,155462647,1566,1566,1566,1566,123
|
|
20240412,113500,155270029,1565,1565,1565,1565,0
|
|
20240412,113400,155270029,1565,1565,1565,1565,70
|
|
20240412,113300,155160479,1565,1566,1566,1565,11
|
|
20240412,113200,155143254,1566,1566,1566,1566,0
|
|
20240412,113100,155143254,1566,1566,1566,1566,0
|
|
20240412,113000,155143254,1566,1567,1567,1566,2734
|
|
20240412,112900,150861760,1569,1569,1569,1569,11
|
|
20240412,112800,150844501,1569,1569,1569,1569,0
|
|
20240412,112700,150844501,1569,1569,1569,1569,3
|
|
20240412,112600,150839794,1569,1569,1569,1569,3
|
|
20240412,112500,150835087,1567,1567,1567,1567,0
|
|
20240412,112400,150835087,1567,1567,1567,1567,0
|
|
20240412,112300,150835087,1567,1567,1567,1567,1
|
|
20240412,112200,150833520,1567,1566,1567,1566,334
|
|
20240412,112100,150310475,1566,1567,1567,1566,220
|
|
20240412,112000,149965935,1567,1569,1569,1567,164
|
|
20240412,111900,149708945,1567,1567,1567,1567,10
|
|
20240412,111800,149693275,1567,1569,1569,1567,32
|
|
20240412,111700,149643126,1569,1569,1569,1569,6
|
|
20240412,111600,149633712,1569,1566,1569,1565,1312
|
|
20240412,111500,147579949,1566,1566,1566,1566,8
|
|
20240412,111400,147567421,1566,1566,1566,1566,0
|
|
20240412,111300,147567421,1566,1566,1566,1566,127
|
|
20240412,111200,147368539,1566,1566,1566,1566,205
|
|
20240412,111100,147047509,1566,1569,1569,1566,3720
|
|
20240412,111000,141219185,1569,1569,1569,1569,15
|
|
20240412,110900,141195650,1569,1569,1569,1569,0
|
|
20240412,110800,141195650,1569,1569,1569,1569,4
|
|
20240412,110700,141189374,1569,1567,1569,1567,302
|
|
20240412,110600,140715838,1567,1567,1567,1567,100
|
|
20240412,110500,140559138,1567,1568,1568,1567,200
|
|
20240412,110400,140245648,1567,1567,1567,1567,0
|
|
20240412,110300,140245648,1567,1567,1568,1567,302
|
|
20240412,110200,139772314,1567,1567,1567,1567,0
|
|
20240412,110100,139772314,1567,1567,1567,1567,0
|
|
20240412,110000,139772314,1567,1567,1567,1567,200
|
|
20240412,105900,139458914,1569,1569,1569,1569,0
|
|
20240412,105800,139458914,1569,1569,1569,1569,1
|
|
20240412,105700,139457345,1569,1569,1569,1569,0
|
|
20240412,105600,139457345,1569,1569,1569,1569,2
|
|
20240412,105500,139454207,1569,1569,1569,1569,0
|
|
20240412,105400,139454207,1569,1569,1569,1569,1
|
|
20240412,105300,139452638,1569,1569,1569,1569,0
|
|
20240412,105200,139452638,1569,1569,1569,1569,10
|
|
20240412,105100,139436948,1566,1569,1569,1566,115
|
|
20240412,105000,139256814,1569,1569,1569,1569,1
|
|
20240412,104900,139255245,1569,1569,1569,1569,1
|
|
20240412,104800,139253676,1569,1569,1569,1569,0
|
|
20240412,104700,139253676,1569,1569,1569,1569,153
|
|
20240412,104600,139013619,1569,1566,1569,1566,1057
|
|
20240412,104500,137358354,1566,1566,1566,1566,20
|
|
20240412,104400,137327034,1566,1566,1566,1566,1038
|
|
20240412,104300,135701526,1567,1567,1567,1567,1069
|
|
20240412,104200,134026403,1569,1569,1569,1569,0
|
|
20240412,104100,134026403,1569,1569,1569,1569,12
|
|
20240412,104000,134007575,1568,1568,1568,1568,5
|
|
20240412,103900,133999735,1569,1569,1569,1569,300
|
|
20240412,103800,133529035,1569,1569,1569,1569,518
|
|
20240412,103700,132716293,1569,1569,1569,1569,10
|
|
20240412,103600,132700603,1570,1569,1570,1569,545
|
|
20240412,103500,131845497,1569,1569,1569,1569,1
|
|
20240412,103400,131843928,1569,1569,1569,1569,2
|
|
20240412,103300,131840790,1567,1569,1569,1567,128
|
|
20240412,103200,131640093,1569,1569,1569,1569,181
|
|
20240412,103100,131356104,1568,1568,1568,1568,51
|
|
20240412,103000,131276136,1568,1568,1568,1568,1000
|
|
20240412,102900,129708136,1568,1568,1568,1568,500
|
|
20240412,102800,128924136,1568,1568,1568,1568,308
|
|
20240412,102700,128441192,1569,1569,1569,1569,200
|
|
20240412,102600,128127392,1569,1569,1569,1569,50
|
|
20240412,102500,128048942,1569,1568,1569,1568,10
|
|
20240412,102400,128033261,1569,1569,1569,1569,0
|
|
20240412,102300,128033261,1569,1569,1569,1569,11
|
|
20240412,102200,128016002,1570,1569,1570,1569,1004
|
|
20240412,102100,126439822,1570,1570,1570,1570,0
|
|
20240412,102000,126439822,1570,1570,1570,1570,0
|
|
20240412,101900,126439822,1570,1570,1570,1570,0
|
|
20240412,101800,126439822,1570,1570,1570,1570,0
|
|
20240412,101700,126439822,1570,1570,1570,1570,1308
|
|
20240412,101600,124386262,1570,1570,1570,1570,5
|
|
20240412,101500,124378412,1570,1570,1570,1570,0
|
|
20240412,101400,124378412,1570,1567,1570,1567,3
|
|
20240412,101300,124373705,1568,1569,1569,1568,2
|
|
20240412,101200,124370568,1570,1570,1570,1570,0
|
|
20240412,101100,124370568,1570,1570,1570,1570,2
|
|
20240412,101000,124367428,1570,1570,1570,1570,0
|
|
20240412,100900,124367428,1570,1570,1570,1570,19
|
|
20240412,100800,124337598,1570,1570,1570,1570,4
|
|
20240412,100700,124331318,1570,1570,1570,1570,9
|
|
20240412,100600,124317188,1570,1570,1570,1570,2
|
|
20240412,100500,124314048,1571,1570,1571,1570,2
|
|
20240412,100400,124310907,1571,1565,1571,1565,307
|
|
20240412,100300,123830416,1566,1570,1571,1566,5
|
|
20240412,100200,123822567,1565,1570,1571,1565,469
|
|
20240412,100100,123087661,1570,1570,1570,1570,1
|
|
20240412,100000,123086091,1570,1567,1570,1567,94
|
|
20240412,095900,122938762,1567,1565,1567,1565,3373
|
|
20240412,095800,117659831,1565,1565,1565,1565,13
|
|
20240412,095700,117639486,1565,1564,1565,1564,3769
|
|
20240412,095600,111743637,1564,1565,1565,1564,849
|
|
20240412,095500,110415787,1565,1565,1565,1564,470
|
|
20240412,095400,109680537,1565,1565,1565,1565,30
|
|
20240412,095300,109633587,1565,1565,1565,1565,20
|
|
20240412,095200,109602287,1565,1565,1565,1564,73
|
|
20240412,095100,109488079,1565,1564,1565,1564,167
|
|
20240412,095000,109226872,1564,1565,1565,1564,1064
|
|
20240412,094900,107562760,1565,1565,1565,1565,120
|
|
20240412,094800,107374960,1565,1565,1565,1565,3
|
|
20240412,094700,107370265,1565,1565,1565,1565,3234
|
|
20240412,094600,102309055,1565,1565,1565,1565,132
|
|
20240412,094500,102102475,1563,1565,1565,1563,3273
|
|
20240412,094400,96984810,1565,1564,1565,1563,199
|
|
20240412,094300,96673639,1565,1565,1565,1564,36
|
|
20240412,094200,96617308,1564,1565,1565,1564,401
|
|
20240412,094100,95990142,1564,1565,1565,1564,127
|
|
20240412,094000,95791513,1563,1565,1565,1563,502
|
|
20240412,093900,95006883,1565,1565,1565,1565,0
|
|
20240412,093800,95006883,1565,1565,1565,1565,10
|
|
20240412,093700,94991233,1563,1565,1565,1563,1939
|
|
20240412,093600,91960502,1565,1565,1565,1563,1017
|
|
20240412,093500,90368913,1563,1564,1565,1563,1223
|
|
20240412,093400,88457194,1565,1565,1565,1563,185
|
|
20240412,093300,88167892,1565,1565,1565,1565,19
|
|
20240412,093200,88138157,1564,1566,1566,1564,26
|
|
20240412,093100,88097460,1562,1565,1566,1562,8172
|
|
20240412,093000,75317631,1565,1565,1565,1564,1355
|
|
20240412,092900,73198290,1565,1566,1566,1565,1019
|
|
20240412,092800,71603544,1566,1565,1566,1565,1209
|
|
20240412,092700,69711452,1565,1565,1565,1565,800
|
|
20240412,092600,68459452,1566,1566,1566,1565,218
|
|
20240412,092500,68118200,1565,1565,1565,1565,0
|
|
20240412,092400,68118200,1565,1566,1566,1565,1087
|
|
20240412,092300,66416958,1566,1568,1568,1565,3314
|
|
20240412,092200,61227434,1568,1568,1568,1568,170
|
|
20240412,092100,60960874,1568,1568,1568,1568,1112
|
|
20240412,092000,59217258,1568,1570,1570,1568,3527
|
|
20240412,091900,53684522,1571,1571,1571,1571,15
|
|
20240412,091800,53660957,1571,1572,1572,1569,1489
|
|
20240412,091700,51322457,1573,1573,1573,1573,31
|
|
20240412,091600,51273694,1573,1573,1573,1573,110
|
|
20240412,091500,51100664,1572,1572,1572,1572,200
|
|
20240412,091400,50786264,1572,1572,1572,1572,487
|
|
20240412,091300,50020700,1572,1572,1572,1572,5
|
|
20240412,091200,50012840,1570,1570,1570,1570,226
|
|
20240412,091100,49658020,1570,1571,1571,1570,1000
|
|
20240412,091000,48087940,1572,1572,1572,1572,94
|
|
20240412,090900,47940172,1572,1572,1572,1572,7
|
|
20240412,090800,47929168,1572,1572,1572,1572,1036
|
|
20240412,090700,46300576,1571,1572,1572,1571,641
|
|
20240412,090600,45293562,1572,1572,1572,1572,836
|
|
20240412,090500,43979370,1570,1573,1573,1570,3389
|
|
20240412,090400,38656328,1572,1572,1572,1572,75
|
|
20240412,090300,38538428,1579,1578,1579,1578,3
|
|
20240412,090200,38533692,1571,1573,1573,1570,8961
|
|
20240412,090100,24454090,1582,1582,1582,1582,0
|
|
20240412,090000,24454090,1582,1582,1582,1571,15470
|