607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190400,2323775268,1599,1599,1599,1599,11139
|
|
20240415,190300,2323775268,1599,1599,1599,1599,0
|
|
20240415,190200,2323775268,1599,1599,1599,1599,0
|
|
20240415,190100,2323775268,1599,1599,1599,1599,0
|
|
20240415,190000,2323775268,1599,1599,1599,1599,0
|
|
20240415,185900,2323775268,1599,1599,1599,1599,0
|
|
20240415,185800,2323775268,1599,1599,1599,1599,0
|
|
20240415,185700,2323775268,1599,1599,1599,1599,0
|
|
20240415,185600,2323775268,1599,1599,1599,1599,0
|
|
20240415,185500,2323775268,1599,1599,1599,1599,0
|
|
20240415,185400,2323775268,1599,1599,1599,1599,0
|
|
20240415,185300,2323775268,1599,1599,1599,1599,0
|
|
20240415,185200,2323775268,1599,1599,1599,1599,0
|
|
20240415,185100,2323775268,1599,1599,1599,1599,0
|
|
20240415,185000,2323775268,1599,1599,1599,1599,0
|
|
20240415,184900,2323775268,1599,1599,1599,1599,0
|
|
20240415,184800,2323775268,1599,1599,1599,1599,0
|
|
20240415,184700,2323775268,1599,1599,1599,1599,0
|
|
20240415,184600,2323775268,1599,1599,1599,1599,0
|
|
20240415,184500,2323775268,1599,1599,1599,1599,0
|
|
20240415,184400,2323775268,1599,1599,1599,1599,0
|
|
20240415,184300,2323775268,1599,1599,1599,1599,0
|
|
20240415,184200,2323775268,1599,1599,1599,1599,0
|
|
20240415,184100,2323775268,1599,1599,1599,1599,0
|
|
20240415,184000,2323775268,1599,1599,1599,1599,0
|
|
20240415,183900,2323775268,1599,1599,1599,1599,0
|
|
20240415,183800,2323775268,1599,1599,1599,1599,0
|
|
20240415,183700,2323775268,1599,1599,1599,1599,0
|
|
20240415,183600,2323775268,1599,1599,1599,1599,0
|
|
20240415,183500,2323775268,1599,1599,1599,1599,0
|
|
20240415,183400,2323775268,1599,1599,1599,1599,11139
|
|
20240415,183300,2323775268,1599,1599,1599,1599,0
|
|
20240415,183200,2323775268,1599,1599,1599,1599,0
|
|
20240415,183100,2323775268,1599,1599,1599,1599,0
|
|
20240415,183000,2323775268,1599,1599,1599,1599,0
|
|
20240415,182900,2323775268,1599,1599,1599,1599,0
|
|
20240415,182800,2323775268,1599,1599,1599,1599,0
|
|
20240415,182700,2323775268,1599,1599,1599,1599,0
|
|
20240415,182600,2323775268,1599,1599,1599,1599,0
|
|
20240415,182500,2323775268,1599,1599,1599,1599,0
|
|
20240415,182400,2323775268,1599,1599,1599,1599,0
|
|
20240415,182300,2323775268,1599,1599,1599,1599,0
|
|
20240415,182200,2323775268,1599,1599,1599,1599,0
|
|
20240415,182100,2323775268,1599,1599,1599,1599,0
|
|
20240415,182000,2323775268,1599,1599,1599,1599,0
|
|
20240415,181900,2323775268,1599,1599,1599,1599,0
|
|
20240415,181800,2323775268,1599,1599,1599,1599,0
|
|
20240415,181700,2323775268,1599,1599,1599,1599,0
|
|
20240415,181600,2323775268,1599,1599,1599,1599,0
|
|
20240415,181500,2323775268,1599,1599,1599,1599,0
|
|
20240415,181400,2323775268,1599,1599,1599,1599,0
|
|
20240415,181300,2323775268,1599,1599,1599,1599,0
|
|
20240415,181200,2323775268,1599,1599,1599,1599,0
|
|
20240415,181100,2323775268,1599,1599,1599,1599,0
|
|
20240415,181000,2323775268,1599,1599,1599,1599,0
|
|
20240415,180900,2323775268,1599,1599,1599,1599,0
|
|
20240415,180800,2323775268,1599,1599,1599,1599,0
|
|
20240415,180700,2323775268,1599,1599,1599,1599,0
|
|
20240415,180600,2323775268,1599,1599,1599,1599,0
|
|
20240415,180500,2323775268,1599,1599,1599,1599,0
|
|
20240415,180400,2323775268,1599,1599,1599,1599,11139
|
|
20240415,180300,2323775268,1599,1599,1599,1599,0
|
|
20240415,180200,2323775268,1599,1599,1599,1599,0
|
|
20240415,180100,2323775268,1599,1599,1599,1599,0
|
|
20240415,180000,2323775268,1599,1599,1599,1599,0
|
|
20240415,175900,2323775268,1599,1599,1599,1599,0
|
|
20240415,175800,2323775268,1599,1599,1599,1599,0
|
|
20240415,175700,2323775268,1599,1599,1599,1599,0
|
|
20240415,175600,2323775268,1599,1599,1599,1599,0
|
|
20240415,175500,2323775268,1599,1599,1599,1599,0
|
|
20240415,175400,2323775268,1599,1599,1599,1599,0
|
|
20240415,175300,2323775268,1599,1599,1599,1599,0
|
|
20240415,175200,2323775268,1599,1599,1599,1599,0
|
|
20240415,175100,2323775268,1599,1599,1599,1599,0
|
|
20240415,175000,2323775268,1599,1599,1599,1599,0
|
|
20240415,174900,2323775268,1599,1599,1599,1599,0
|
|
20240415,174800,2323775268,1599,1599,1599,1599,0
|
|
20240415,174700,2323775268,1599,1599,1599,1599,0
|
|
20240415,174600,2323775268,1599,1599,1599,1599,0
|
|
20240415,174500,2323775268,1599,1599,1599,1599,0
|
|
20240415,174400,2323775268,1599,1599,1599,1599,0
|
|
20240415,174300,2323775268,1599,1599,1599,1599,0
|
|
20240415,174200,2323775268,1599,1599,1599,1599,0
|
|
20240415,174100,2323775268,1599,1599,1599,1599,0
|
|
20240415,174000,2323775268,1599,1599,1599,1599,0
|
|
20240415,173900,2323775268,1599,1599,1599,1599,0
|
|
20240415,173800,2323775268,1599,1599,1599,1599,0
|
|
20240415,173700,2323775268,1599,1599,1599,1599,0
|
|
20240415,173600,2323775268,1599,1599,1599,1599,0
|
|
20240415,173500,2323775268,1599,1599,1599,1599,0
|
|
20240415,173400,2323775268,1599,1599,1599,1599,11139
|
|
20240415,173300,2323775268,1599,1599,1599,1599,0
|
|
20240415,173200,2323775268,1599,1599,1599,1599,0
|
|
20240415,173100,2323775268,1599,1599,1599,1599,0
|
|
20240415,173000,2323775268,1599,1599,1599,1599,0
|
|
20240415,172900,2323775268,1599,1599,1599,1599,0
|
|
20240415,172800,2323775268,1599,1599,1599,1599,0
|
|
20240415,172700,2323775268,1599,1599,1599,1599,0
|
|
20240415,172600,2323775268,1599,1599,1599,1599,0
|
|
20240415,172500,2323775268,1599,1599,1599,1599,0
|
|
20240415,172400,2323775268,1599,1599,1599,1599,0
|
|
20240415,172300,2323775268,1599,1599,1599,1599,0
|
|
20240415,172200,2323775268,1599,1599,1599,1599,0
|
|
20240415,172100,2323775268,1599,1599,1599,1599,0
|
|
20240415,172000,2323775268,1599,1599,1599,1599,0
|
|
20240415,171900,2323775268,1599,1599,1599,1599,0
|
|
20240415,171800,2323775268,1599,1599,1599,1599,0
|
|
20240415,171700,2323775268,1599,1599,1599,1599,0
|
|
20240415,171600,2323775268,1599,1599,1599,1599,0
|
|
20240415,171500,2323775268,1599,1599,1599,1599,0
|
|
20240415,171400,2323775268,1599,1599,1599,1599,0
|
|
20240415,171300,2323775268,1599,1599,1599,1599,0
|
|
20240415,171200,2323775268,1599,1599,1599,1599,0
|
|
20240415,171100,2323775268,1599,1599,1599,1599,0
|
|
20240415,171000,2323775268,1599,1599,1599,1599,0
|
|
20240415,170900,2323775268,1599,1599,1599,1599,0
|
|
20240415,170800,2323775268,1599,1599,1599,1599,0
|
|
20240415,170700,2323775268,1599,1599,1599,1599,0
|
|
20240415,170600,2323775268,1599,1599,1599,1599,0
|
|
20240415,170500,2323775268,1599,1599,1599,1599,0
|
|
20240415,170400,2323775268,1599,1599,1599,1599,11139
|
|
20240415,170300,2323775268,1599,1599,1599,1599,0
|
|
20240415,170200,2323775268,1599,1599,1599,1599,0
|
|
20240415,170100,2323775268,1599,1599,1599,1599,0
|
|
20240415,170000,2323775268,1599,1599,1599,1599,0
|
|
20240415,165900,2323775268,1599,1599,1599,1599,0
|
|
20240415,165800,2323775268,1599,1599,1599,1599,0
|
|
20240415,165700,2323775268,1599,1599,1599,1599,0
|
|
20240415,165600,2323775268,1599,1599,1599,1599,0
|
|
20240415,165500,2323775268,1599,1599,1599,1599,0
|
|
20240415,165400,2323775268,1599,1599,1599,1599,0
|
|
20240415,165300,2323775268,1599,1599,1599,1599,0
|
|
20240415,165200,2323775268,1599,1599,1599,1599,0
|
|
20240415,165100,2323775268,1599,1599,1599,1599,0
|
|
20240415,165000,2323775268,1599,1599,1599,1599,0
|
|
20240415,164900,2323775268,1599,1599,1599,1599,0
|
|
20240415,164800,2323775268,1599,1599,1599,1599,0
|
|
20240415,164700,2323775268,1599,1599,1599,1599,0
|
|
20240415,164600,2323775268,1599,1599,1599,1599,0
|
|
20240415,164500,2323775268,1599,1599,1599,1599,0
|
|
20240415,164400,2323775268,1599,1599,1599,1599,0
|
|
20240415,164300,2323775268,1599,1599,1599,1599,0
|
|
20240415,164200,2323775268,1599,1599,1599,1599,0
|
|
20240415,164100,2323775268,1599,1599,1599,1599,0
|
|
20240415,164000,2323775268,1599,1599,1599,1599,0
|
|
20240415,163900,2323775268,1599,1599,1599,1599,0
|
|
20240415,163800,2323775268,1599,1599,1599,1599,0
|
|
20240415,163700,2323775268,1599,1599,1599,1599,0
|
|
20240415,163600,2323775268,1599,1599,1599,1599,0
|
|
20240415,163500,2323775268,1599,1599,1599,1599,0
|
|
20240415,163400,2323775268,1599,1599,1599,1599,11139
|
|
20240415,163300,2323775268,1599,1599,1599,1599,0
|
|
20240415,163200,2323775268,1599,1599,1599,1599,0
|
|
20240415,163100,2323775268,1599,1599,1599,1599,0
|
|
20240415,163000,2323775268,1599,1599,1599,1599,0
|
|
20240415,162900,2323775268,1599,1599,1599,1599,0
|
|
20240415,162800,2323775268,1599,1599,1599,1599,0
|
|
20240415,162700,2323775268,1599,1599,1599,1599,0
|
|
20240415,162600,2323775268,1599,1599,1599,1599,0
|
|
20240415,162500,2323775268,1599,1599,1599,1599,0
|
|
20240415,162400,2323775268,1599,1599,1599,1599,0
|
|
20240415,162300,2323775268,1599,1599,1599,1599,0
|
|
20240415,162200,2323775268,1599,1599,1599,1599,0
|
|
20240415,162100,2323775268,1599,1599,1599,1599,0
|
|
20240415,162000,2323775268,1599,1599,1599,1599,0
|
|
20240415,161900,2323775268,1599,1599,1599,1599,0
|
|
20240415,161800,2323775268,1599,1599,1599,1599,0
|
|
20240415,161700,2323775268,1599,1599,1599,1599,0
|
|
20240415,161600,2323775268,1599,1599,1599,1599,0
|
|
20240415,161500,2323775268,1599,1599,1599,1599,0
|
|
20240415,161400,2323775268,1599,1599,1599,1599,0
|
|
20240415,161300,2323775268,1599,1599,1599,1599,0
|
|
20240415,161200,2323775268,1599,1599,1599,1599,0
|
|
20240415,161100,2323775268,1599,1599,1599,1599,0
|
|
20240415,161000,2323775268,1599,1599,1599,1599,0
|
|
20240415,160900,2323775268,1599,1599,1599,1599,0
|
|
20240415,160800,2323775268,1599,1599,1599,1599,0
|
|
20240415,160700,2323775268,1599,1599,1599,1599,0
|
|
20240415,160600,2323775268,1599,1599,1599,1599,0
|
|
20240415,160500,2323775268,1599,1599,1599,1599,0
|
|
20240415,160400,2323775268,1599,1599,1599,1599,11139
|
|
20240415,160300,2323775268,1599,1599,1599,1599,0
|
|
20240415,160200,2323775268,1599,1599,1599,1599,0
|
|
20240415,160100,2323775268,1599,1599,1599,1599,0
|
|
20240415,160000,2323775268,1599,1599,1599,1599,0
|
|
20240415,155900,2323775268,1599,1599,1599,1599,0
|
|
20240415,155800,2323775268,1599,1599,1599,1599,0
|
|
20240415,155700,2323775268,1599,1599,1599,1599,0
|
|
20240415,155600,2323775268,1599,1599,1599,1599,0
|
|
20240415,155500,2323775268,1599,1599,1599,1599,0
|
|
20240415,155400,2323775268,1599,1599,1599,1599,0
|
|
20240415,155300,2323775268,1599,1599,1599,1599,0
|
|
20240415,155200,2323775268,1599,1599,1599,1599,0
|
|
20240415,155100,2323775268,1599,1599,1599,1599,0
|
|
20240415,155000,2323775268,1599,1599,1599,1599,0
|
|
20240415,154900,2323775268,1599,1599,1599,1599,0
|
|
20240415,154800,2323775268,1599,1599,1599,1599,0
|
|
20240415,154700,2323775268,1599,1599,1599,1599,0
|
|
20240415,154600,2323775268,1599,1599,1599,1599,0
|
|
20240415,154500,2323775268,1599,1599,1599,1599,0
|
|
20240415,154400,2323775268,1599,1599,1599,1599,0
|
|
20240415,154300,2323775268,1599,1599,1599,1599,0
|
|
20240415,154200,2323775268,1599,1599,1599,1599,0
|
|
20240415,154100,2323775268,1599,1599,1599,1599,0
|
|
20240415,154000,2323775268,1599,1599,1599,1599,0
|
|
20240415,153900,2323775268,1599,1599,1599,1599,0
|
|
20240415,153800,2323775268,1599,1599,1599,1599,0
|
|
20240415,153700,2323775268,1599,1599,1599,1599,0
|
|
20240415,153600,2323775268,1599,1599,1599,1599,0
|
|
20240415,153500,2323775268,1599,1599,1599,1599,0
|
|
20240415,153400,2323775268,1599,1599,1599,1599,11139
|
|
20240415,153300,2323775268,1599,1599,1599,1599,0
|
|
20240415,153200,2323775268,1599,1599,1599,1599,0
|
|
20240415,153100,2323775268,1599,1599,1599,1599,0
|
|
20240415,153000,2323775268,1599,1599,1599,1599,11139
|
|
20240415,152900,2305964007,1599,1599,1599,1599,0
|
|
20240415,152800,2305964007,1599,1599,1599,1599,0
|
|
20240415,152700,2305964007,1599,1599,1599,1599,0
|
|
20240415,152600,2305964007,1599,1599,1599,1599,0
|
|
20240415,152500,2305964007,1599,1599,1599,1599,0
|
|
20240415,152400,2305964007,1599,1599,1599,1599,0
|
|
20240415,152300,2305964007,1599,1599,1599,1599,0
|
|
20240415,152200,2305964007,1599,1599,1599,1599,0
|
|
20240415,152100,2305964007,1599,1599,1599,1599,0
|
|
20240415,152000,2305964007,1599,1599,1599,1599,0
|
|
20240415,151900,2305964007,1599,1598,1599,1597,1207
|
|
20240415,151800,2304035361,1599,1596,1599,1596,3777
|
|
20240415,151700,2298001375,1595,1594,1597,1594,1444
|
|
20240415,151600,2295697239,1595,1596,1597,1595,472
|
|
20240415,151500,2294944261,1597,1598,1598,1596,9761
|
|
20240415,151400,2279356184,1597,1598,1598,1597,213
|
|
20240415,151300,2279015958,1597,1599,1599,1597,599
|
|
20240415,151200,2278059152,1597,1599,1599,1597,65
|
|
20240415,151100,2277955221,1599,1599,1599,1597,399
|
|
20240415,151000,2277318014,1597,1598,1600,1597,1472
|
|
20240415,150900,2274966688,1599,1599,1599,1599,800
|
|
20240415,150800,2273687488,1599,1599,1599,1598,729
|
|
20240415,150700,2272522445,1598,1599,1600,1598,378
|
|
20240415,150600,2271918023,1600,1599,1600,1599,203
|
|
20240415,150500,2271593423,1600,1600,1600,1600,944
|
|
20240415,150400,2270083023,1600,1597,1600,1597,4986
|
|
20240415,150300,2262110581,1597,1597,1597,1597,0
|
|
20240415,150200,2262110581,1597,1597,1597,1597,2
|
|
20240415,150100,2262107387,1597,1597,1597,1597,4
|
|
20240415,150000,2262100999,1592,1595,1595,1591,4229
|
|
20240415,145900,2255368363,1594,1594,1598,1590,10058
|
|
20240415,145800,2239363468,1593,1597,1597,1593,7468
|
|
20240415,145700,2227453207,1599,1598,1599,1597,7
|
|
20240415,145600,2227442022,1599,1598,1599,1598,2002
|
|
20240415,145500,2224242825,1598,1598,1599,1598,715
|
|
20240415,145400,2223100142,1598,1599,1599,1598,713
|
|
20240415,145300,2221960123,1599,1600,1600,1599,192
|
|
20240415,145200,2221653073,1601,1600,1601,1599,2226
|
|
20240415,145100,2218092089,1601,1601,1601,1601,0
|
|
20240415,145000,2218092089,1601,1600,1601,1600,4712
|
|
20240415,144900,2210552788,1601,1601,1601,1600,3390
|
|
20240415,144800,2205126118,1602,1602,1602,1602,19
|
|
20240415,144700,2205095680,1602,1601,1602,1601,1001
|
|
20240415,144600,2203493078,1603,1603,1603,1603,0
|
|
20240415,144500,2203493078,1603,1603,1603,1603,5
|
|
20240415,144400,2203485063,1603,1604,1604,1603,82
|
|
20240415,144300,2203353615,1603,1603,1603,1603,1703
|
|
20240415,144200,2200623706,1603,1603,1603,1603,2
|
|
20240415,144100,2200620500,1601,1602,1603,1601,181
|
|
20240415,144000,2200330714,1602,1603,1603,1602,381
|
|
20240415,143900,2199719974,1604,1604,1604,1604,119
|
|
20240415,143800,2199529098,1604,1604,1604,1604,0
|
|
20240415,143700,2199529098,1604,1603,1604,1603,468
|
|
20240415,143600,2198778883,1603,1605,1606,1603,1230
|
|
20240415,143500,2196806032,1606,1604,1607,1604,2675
|
|
20240415,143400,2192509983,1607,1607,1607,1607,1
|
|
20240415,143300,2192508376,1607,1607,1607,1607,624
|
|
20240415,143200,2191505608,1607,1607,1607,1607,6
|
|
20240415,143100,2191495966,1607,1607,1607,1607,0
|
|
20240415,143000,2191495966,1607,1605,1607,1603,5560
|
|
20240415,142900,2182566998,1606,1604,1606,1604,13
|
|
20240415,142800,2182546122,1606,1607,1608,1606,35
|
|
20240415,142700,2182489877,1608,1607,1609,1606,135
|
|
20240415,142600,2182273060,1608,1607,1608,1607,912
|
|
20240415,142500,2180806663,1608,1608,1608,1606,3
|
|
20240415,142400,2180801841,1608,1609,1609,1608,2
|
|
20240415,142300,2180798624,1609,1600,1609,1600,20658
|
|
20240415,142200,2147660226,1599,1599,1599,1599,2721
|
|
20240415,142100,2143309347,1599,1599,1599,1599,2
|
|
20240415,142000,2143306149,1599,1595,1599,1594,59
|
|
20240415,141900,2143212061,1594,1599,1599,1594,2011
|
|
20240415,141800,2140003491,1598,1598,1598,1598,186
|
|
20240415,141700,2139706263,1599,1599,1599,1599,40
|
|
20240415,141600,2139642303,1600,1600,1600,1600,11
|
|
20240415,141500,2139624703,1599,1600,1600,1599,1037
|
|
20240415,141400,2137966530,1600,1600,1600,1600,0
|
|
20240415,141300,2137966530,1600,1600,1600,1600,6
|
|
20240415,141200,2137956930,1599,1601,1601,1599,6
|
|
20240415,141100,2137947334,1602,1602,1602,1602,0
|
|
20240415,141000,2137947334,1602,1602,1602,1602,767
|
|
20240415,140900,2136718600,1602,1600,1602,1600,24
|
|
20240415,140800,2136680182,1599,1599,1599,1599,20
|
|
20240415,140700,2136648202,1600,1600,1600,1600,0
|
|
20240415,140600,2136648202,1600,1600,1600,1600,601
|
|
20240415,140500,2135686602,1600,1595,1600,1595,1621
|
|
20240415,140400,2133099532,1596,1595,1596,1595,66
|
|
20240415,140300,2132994246,1596,1596,1596,1596,546
|
|
20240415,140200,2132122830,1596,1595,1596,1595,101
|
|
20240415,140100,2131961734,1596,1596,1596,1596,0
|
|
20240415,140000,2131961734,1596,1596,1596,1596,10
|
|
20240415,135900,2131945774,1596,1595,1596,1595,699
|
|
20240415,135800,2130830669,1594,1596,1596,1594,3468
|
|
20240415,135700,2125301279,1596,1596,1596,1596,1923
|
|
20240415,135600,2122232171,1596,1597,1597,1596,113
|
|
20240415,135500,2122051816,1597,1597,1597,1597,388
|
|
20240415,135400,2121432180,1596,1596,1596,1596,0
|
|
20240415,135300,2121432180,1596,1596,1596,1596,53
|
|
20240415,135200,2121347592,1595,1596,1596,1595,8979
|
|
20240415,135100,2107026080,1596,1596,1596,1595,3497
|
|
20240415,135000,2101447357,1596,1598,1598,1596,6465
|
|
20240415,134900,2091129203,1598,1598,1598,1598,1007
|
|
20240415,134800,2089520017,1598,1598,1600,1596,4422
|
|
20240415,134700,2082457583,1598,1599,1600,1598,3033
|
|
20240415,134600,2077608089,1599,1600,1600,1599,4196
|
|
20240415,134500,2070898668,1600,1600,1600,1600,7
|
|
20240415,134400,2070887468,1600,1601,1601,1600,3913
|
|
20240415,134300,2064626660,1601,1601,1601,1601,4
|
|
20240415,134200,2064620256,1600,1601,1601,1600,360
|
|
20240415,134100,2064044255,1600,1601,1601,1600,7699
|
|
20240415,134000,2051725847,1601,1601,1601,1600,5120
|
|
20240415,133900,2043533747,1601,1601,1601,1600,286
|
|
20240415,133800,2043075881,1601,1602,1602,1601,1207
|
|
20240415,133700,2041143467,1602,1601,1602,1601,11
|
|
20240415,133600,2041125846,1601,1602,1602,1601,1898
|
|
20240415,133500,2038087134,1602,1602,1602,1602,2383
|
|
20240415,133400,2034269568,1602,1602,1602,1602,352
|
|
20240415,133300,2033705664,1602,1603,1603,1602,1184
|
|
20240415,133200,2031808889,1603,1603,1603,1603,7
|
|
20240415,133100,2031797668,1603,1603,1603,1603,38
|
|
20240415,133000,2031736754,1603,1602,1603,1602,55
|
|
20240415,132900,2031648643,1602,1602,1602,1602,50
|
|
20240415,132800,2031568543,1602,1602,1602,1602,0
|
|
20240415,132700,2031568543,1602,1602,1602,1602,19
|
|
20240415,132600,2031538105,1602,1602,1602,1602,49
|
|
20240415,132500,2031459607,1602,1603,1603,1602,48
|
|
20240415,132400,2031382703,1603,1603,1603,1603,877
|
|
20240415,132300,2029976872,1603,1603,1603,1603,0
|
|
20240415,132200,2029976872,1603,1604,1604,1603,500
|
|
20240415,132100,2029175371,1605,1605,1605,1605,1
|
|
20240415,132000,2029173766,1603,1603,1603,1603,155
|
|
20240415,131900,2028925301,1603,1603,1603,1603,0
|
|
20240415,131800,2028925301,1603,1603,1603,1603,686
|
|
20240415,131700,2027825643,1603,1604,1604,1603,50
|
|
20240415,131600,2027745492,1603,1603,1603,1603,50
|
|
20240415,131500,2027665342,1603,1603,1603,1603,0
|
|
20240415,131400,2027665342,1603,1603,1603,1603,33
|
|
20240415,131300,2027612443,1603,1605,1605,1603,321
|
|
20240415,131200,2027097276,1605,1603,1605,1603,2201
|
|
20240415,131100,2023567071,1606,1606,1606,1606,0
|
|
20240415,131000,2023567071,1606,1604,1606,1604,1017
|
|
20240415,130900,2021935801,1603,1606,1606,1603,1378
|
|
20240415,130800,2019725306,1606,1606,1606,1604,683
|
|
20240415,130700,2018629078,1606,1606,1606,1606,1178
|
|
20240415,130600,2016737210,1606,1606,1606,1606,0
|
|
20240415,130500,2016737210,1606,1606,1606,1606,1823
|
|
20240415,130400,2013809472,1607,1606,1607,1606,600
|
|
20240415,130300,2012845772,1606,1606,1606,1606,1177
|
|
20240415,130200,2010955510,1605,1604,1605,1604,3180
|
|
20240415,130100,2005851660,1604,1604,1604,1604,20
|
|
20240415,130000,2005819580,1604,1604,1604,1603,2087
|
|
20240415,125900,2002472033,1603,1603,1603,1603,304
|
|
20240415,125800,2001984721,1602,1602,1602,1602,100
|
|
20240415,125700,2001824521,1602,1602,1602,1602,419
|
|
20240415,125600,2001153283,1602,1602,1602,1602,0
|
|
20240415,125500,2001153283,1602,1602,1602,1602,40
|
|
20240415,125400,2001089203,1602,1601,1602,1601,44
|
|
20240415,125300,2001018717,1600,1600,1600,1600,400
|
|
20240415,125200,2000378717,1600,1602,1602,1600,49
|
|
20240415,125100,2000300259,1602,1600,1602,1600,121
|
|
20240415,125000,2000106657,1600,1601,1601,1600,321
|
|
20240415,124900,1999593048,1600,1601,1601,1600,3745
|
|
20240415,124800,1993600548,1601,1600,1601,1600,5
|
|
20240415,124700,1993592547,1600,1602,1602,1600,171
|
|
20240415,124600,1993318936,1602,1602,1602,1602,10
|
|
20240415,124500,1993302916,1600,1601,1601,1600,7829
|
|
20240415,124400,1980772265,1601,1602,1602,1601,1100
|
|
20240415,124300,1979010665,1602,1602,1602,1602,1
|
|
20240415,124200,1979009063,1600,1602,1602,1600,737
|
|
20240415,124100,1977829278,1603,1603,1603,1603,2
|
|
20240415,124000,1977826072,1603,1603,1603,1603,4
|
|
20240415,123900,1977819660,1603,1603,1603,1603,400
|
|
20240415,123800,1977178460,1601,1601,1601,1601,16
|
|
20240415,123700,1977152844,1600,1600,1600,1600,156
|
|
20240415,123600,1976903244,1600,1601,1601,1600,2455
|
|
20240415,123500,1972974882,1600,1602,1603,1600,20218
|
|
20240415,123400,1940617916,1603,1605,1605,1603,1402
|
|
20240415,123300,1938370310,1603,1605,1605,1603,10561
|
|
20240415,123200,1921434270,1605,1604,1605,1604,439
|
|
20240415,123100,1920729810,1605,1604,1605,1604,520
|
|
20240415,123000,1919895710,1604,1604,1604,1604,0
|
|
20240415,122900,1919895710,1604,1604,1604,1604,1438
|
|
20240415,122800,1917589158,1604,1604,1604,1604,717
|
|
20240415,122700,1916439090,1604,1605,1605,1604,438
|
|
20240415,122600,1915736102,1605,1605,1605,1605,5
|
|
20240415,122500,1915728077,1605,1604,1605,1604,192
|
|
20240415,122400,1915420039,1605,1604,1606,1604,41
|
|
20240415,122300,1915354243,1606,1605,1606,1604,530
|
|
20240415,122200,1914504089,1604,1605,1605,1604,891
|
|
20240415,122100,1913074885,1606,1605,1606,1605,1682
|
|
20240415,122000,1910374343,1606,1606,1606,1606,1034
|
|
20240415,121900,1908713739,1607,1607,1607,1607,100
|
|
20240415,121800,1908553039,1607,1607,1607,1607,4
|
|
20240415,121700,1908546611,1607,1605,1607,1605,44
|
|
20240415,121600,1908475989,1605,1605,1606,1605,21
|
|
20240415,121500,1908442280,1605,1606,1606,1605,53
|
|
20240415,121400,1908357211,1604,1607,1607,1604,1800
|
|
20240415,121300,1905468251,1607,1606,1607,1606,307
|
|
20240415,121200,1904975017,1606,1605,1607,1605,102
|
|
20240415,121100,1904811304,1606,1607,1607,1606,149
|
|
20240415,121000,1904571865,1607,1607,1607,1607,688
|
|
20240415,120900,1903466249,1607,1607,1607,1607,33
|
|
20240415,120800,1903413218,1607,1607,1607,1607,65
|
|
20240415,120700,1903308763,1607,1607,1607,1607,100
|
|
20240415,120600,1903148063,1607,1608,1608,1607,230
|
|
20240415,120500,1902778423,1608,1609,1609,1608,352
|
|
20240415,120400,1902212056,1609,1610,1610,1609,181
|
|
20240415,120300,1901920647,1610,1609,1610,1609,1499
|
|
20240415,120200,1899507853,1609,1608,1609,1608,157
|
|
20240415,120100,1899255245,1608,1605,1609,1605,5012
|
|
20240415,120000,1891204834,1605,1606,1606,1605,482
|
|
20240415,115900,1890431209,1605,1606,1606,1605,251
|
|
20240415,115800,1890028349,1606,1605,1606,1605,289
|
|
20240415,115700,1889564503,1605,1605,1605,1605,1
|
|
20240415,115600,1889562898,1606,1606,1606,1606,5
|
|
20240415,115500,1889554868,1604,1606,1606,1604,8
|
|
20240415,115400,1889542024,1606,1606,1606,1606,92
|
|
20240415,115300,1889394272,1606,1604,1606,1604,1449
|
|
20240415,115200,1887070074,1604,1604,1604,1604,1
|
|
20240415,115100,1887068470,1606,1606,1606,1606,12
|
|
20240415,115000,1887049198,1606,1604,1606,1603,550
|
|
20240415,114900,1886167212,1606,1605,1606,1605,623
|
|
20240415,114800,1885166675,1606,1606,1606,1606,1214
|
|
20240415,114700,1883216991,1606,1607,1607,1606,56
|
|
20240415,114600,1883127047,1608,1609,1609,1608,1291
|
|
20240415,114500,1881049926,1609,1607,1609,1607,5576
|
|
20240415,114400,1872080551,1606,1604,1607,1604,550
|
|
20240415,114300,1871197780,1604,1603,1604,1603,1352
|
|
20240415,114200,1869030509,1603,1602,1603,1602,375
|
|
20240415,114100,1868429756,1601,1601,1602,1601,316
|
|
20240415,114000,1867923837,1602,1602,1602,1602,7
|
|
20240415,113900,1867912623,1602,1602,1602,1602,558
|
|
20240415,113800,1867018707,1602,1602,1602,1602,0
|
|
20240415,113700,1867018707,1602,1602,1602,1602,200
|
|
20240415,113600,1866698307,1601,1602,1602,1601,10
|
|
20240415,113500,1866682296,1603,1602,1603,1602,51
|
|
20240415,113400,1866600574,1601,1601,1601,1601,183
|
|
20240415,113300,1866307591,1601,1600,1601,1600,556
|
|
20240415,113200,1865417990,1600,1601,1601,1600,1464
|
|
20240415,113100,1863074135,1601,1601,1602,1601,61
|
|
20240415,113000,1862976430,1602,1603,1603,1602,555
|
|
20240415,112900,1862086771,1603,1603,1604,1603,631
|
|
20240415,112800,1861074961,1603,1603,1603,1603,507
|
|
20240415,112700,1860262240,1603,1600,1603,1600,1431
|
|
20240415,112600,1857972628,1601,1599,1601,1599,3964
|
|
20240415,112500,1851631042,1599,1596,1599,1596,422
|
|
20240415,112400,1850957509,1596,1595,1596,1595,156
|
|
20240415,112300,1850708688,1596,1597,1597,1595,2740
|
|
20240415,112200,1846336174,1596,1596,1596,1596,602
|
|
20240415,112100,1845375382,1596,1599,1599,1596,380
|
|
20240415,112000,1844768002,1596,1596,1596,1596,1
|
|
20240415,111900,1844766406,1596,1596,1596,1596,6447
|
|
20240415,111800,1834476994,1596,1598,1598,1596,4522
|
|
20240415,111700,1827256662,1597,1597,1597,1597,0
|
|
20240415,111600,1827256662,1597,1599,1599,1597,2242
|
|
20240415,111500,1823675512,1599,1598,1599,1598,1000
|
|
20240415,111400,1822076523,1597,1597,1597,1597,4
|
|
20240415,111300,1822070135,1597,1597,1597,1597,10
|
|
20240415,111200,1822054165,1597,1597,1597,1596,1144
|
|
20240415,111100,1820228329,1596,1596,1598,1596,757
|
|
20240415,111000,1819020001,1596,1596,1596,1596,115
|
|
20240415,110900,1818836461,1595,1599,1599,1595,4868
|
|
20240415,110800,1811064553,1599,1597,1599,1597,578
|
|
20240415,110700,1810140767,1597,1600,1600,1595,9098
|
|
20240415,110600,1795611600,1600,1601,1601,1599,1067
|
|
20240415,110500,1793904401,1600,1600,1600,1600,6167
|
|
20240415,110400,1784037201,1600,1602,1602,1600,1485
|
|
20240415,110300,1781660004,1601,1604,1604,1601,4016
|
|
20240415,110200,1775226503,1604,1602,1604,1602,1045
|
|
20240415,110100,1773550363,1602,1602,1603,1601,1201
|
|
20240415,110000,1771626593,1602,1602,1603,1601,2381
|
|
20240415,105900,1767812431,1603,1604,1604,1603,731
|
|
20240415,105800,1766640585,1602,1603,1603,1602,2600
|
|
20240415,105700,1762473207,1603,1601,1604,1601,2682
|
|
20240415,105600,1758177797,1602,1603,1605,1601,3398
|
|
20240415,105500,1752732468,1600,1605,1606,1600,15712
|
|
20240415,105400,1727552853,1605,1608,1608,1605,9406
|
|
20240415,105300,1712446507,1608,1615,1615,1607,21183
|
|
20240415,105200,1678328881,1615,1614,1615,1613,3710
|
|
20240415,105100,1672342734,1614,1614,1614,1613,2017
|
|
20240415,105000,1669087992,1614,1611,1614,1611,3749
|
|
20240415,104900,1663043882,1613,1617,1617,1611,8627
|
|
20240415,104800,1649125528,1617,1614,1618,1613,4851
|
|
20240415,104700,1641291102,1614,1618,1619,1611,15758
|
|
20240415,104600,1615833442,1618,1628,1629,1617,23967
|
|
20240415,104500,1576941540,1622,1632,1637,1620,61574
|
|
20240415,104400,1476600851,1633,1638,1644,1627,97999
|
|
20240415,104300,1316167051,1638,1616,1640,1611,180361
|
|
20240415,104200,1021192372,1610,1617,1630,1607,93755
|
|
20240415,104100,869328127,1617,1615,1617,1602,23065
|
|
20240415,104000,832101822,1608,1603,1615,1603,82279
|
|
20240415,103900,699525271,1597,1601,1605,1597,20571
|
|
20240415,103800,666519097,1601,1601,1601,1601,2664
|
|
20240415,103700,662254033,1601,1601,1601,1601,10
|
|
20240415,103600,662238023,1601,1600,1603,1600,3229
|
|
20240415,103500,657065375,1597,1597,1597,1597,960
|
|
20240415,103400,655532255,1597,1597,1597,1597,1000
|
|
20240415,103300,653935255,1597,1600,1600,1597,1489
|
|
20240415,103200,651556356,1602,1598,1602,1597,5408
|
|
20240415,103100,642896444,1598,1599,1599,1598,395
|
|
20240415,103000,642264927,1600,1599,1600,1599,318
|
|
20240415,102900,641756147,1599,1599,1600,1599,551
|
|
20240415,102800,640874947,1599,1601,1601,1599,2235
|
|
20240415,102700,637300902,1601,1601,1601,1599,209
|
|
20240415,102600,636966295,1599,1598,1599,1598,3247
|
|
20240415,102500,631774452,1598,1601,1601,1598,100
|
|
20240415,102400,631614355,1601,1599,1601,1596,17846
|
|
20240415,102300,603065753,1599,1599,1599,1598,430
|
|
20240415,102200,602378269,1599,1599,1599,1599,19
|
|
20240415,102100,602347888,1599,1599,1599,1598,206
|
|
20240415,102000,602018694,1598,1598,1598,1597,1015
|
|
20240415,101900,600396726,1598,1597,1598,1597,34
|
|
20240415,101800,600342422,1597,1598,1598,1597,1029
|
|
20240415,101700,598699009,1598,1597,1598,1597,821
|
|
20240415,101600,597387214,1597,1597,1597,1597,346
|
|
20240415,101500,596834652,1597,1597,1597,1597,220
|
|
20240415,101400,596483312,1597,1598,1598,1597,776
|
|
20240415,101300,595243274,1597,1596,1597,1596,538
|
|
20240415,101200,594384093,1594,1596,1596,1594,1101
|
|
20240415,101100,592628956,1597,1597,1597,1597,344
|
|
20240415,101000,592079588,1597,1597,1597,1597,580
|
|
20240415,100900,591153328,1597,1597,1597,1597,13
|
|
20240415,100800,591132567,1597,1597,1598,1597,204
|
|
20240415,100700,590806763,1597,1598,1598,1597,433
|
|
20240415,100600,590115162,1596,1598,1598,1596,3
|
|
20240415,100500,590110372,1598,1598,1598,1595,33
|
|
20240415,100400,590057669,1596,1599,1599,1596,2294
|
|
20240415,100300,586392398,1599,1598,1599,1598,758
|
|
20240415,100200,585181110,1598,1597,1598,1597,681
|
|
20240415,100100,584093531,1597,1594,1599,1594,910
|
|
20240415,100000,582640222,1594,1598,1598,1594,111
|
|
20240415,095900,582463248,1599,1599,1599,1599,2
|
|
20240415,095800,582460050,1594,1594,1598,1594,12
|
|
20240415,095700,582440918,1594,1594,1594,1594,10
|
|
20240415,095600,582424978,1594,1594,1594,1594,258
|
|
20240415,095500,582013726,1594,1602,1602,1594,8279
|
|
20240415,095400,568766036,1602,1602,1602,1602,32
|
|
20240415,095300,568714772,1602,1602,1603,1600,3830
|
|
20240415,095200,562581749,1603,1597,1603,1597,9557
|
|
20240415,095100,547296485,1597,1593,1597,1593,2869
|
|
20240415,095000,542721938,1593,1592,1594,1590,4521
|
|
20240415,094900,535525472,1593,1593,1593,1590,4382
|
|
20240415,094800,528547862,1593,1593,1595,1593,3573
|
|
20240415,094700,522855021,1593,1589,1593,1589,5065
|
|
20240415,094600,514799824,1589,1589,1590,1588,633
|
|
20240415,094500,513793676,1589,1589,1589,1589,691
|
|
20240415,094400,512695677,1589,1590,1590,1589,870
|
|
20240415,094300,511312387,1590,1590,1590,1590,2251
|
|
20240415,094200,507733297,1590,1590,1590,1590,102
|
|
20240415,094100,507571117,1591,1592,1592,1591,1003
|
|
20240415,094000,505975343,1592,1594,1594,1592,1190
|
|
20240415,093900,504079835,1593,1592,1593,1592,1485
|
|
20240415,093800,501714464,1591,1589,1593,1589,3132
|
|
20240415,093700,496727909,1589,1588,1589,1588,3174
|
|
20240415,093600,491685768,1588,1587,1588,1585,1047
|
|
20240415,093500,490023617,1586,1587,1587,1586,4389
|
|
20240415,093400,483062163,1587,1587,1587,1587,1490
|
|
20240415,093300,480697533,1587,1589,1589,1587,1820
|
|
20240415,093200,477808041,1590,1589,1590,1589,635
|
|
20240415,093100,476798447,1588,1588,1588,1588,739
|
|
20240415,093000,475624915,1588,1588,1588,1585,1603
|
|
20240415,092900,473080283,1588,1585,1590,1584,822
|
|
20240415,092800,471777222,1582,1592,1592,1582,20731
|
|
20240415,092700,438910526,1593,1588,1593,1586,1841
|
|
20240415,092600,435989858,1586,1599,1599,1586,27063
|
|
20240415,092500,392966658,1600,1600,1603,1600,3911
|
|
20240415,092400,386708968,1601,1604,1605,1601,7027
|
|
20240415,092300,375442867,1605,1604,1605,1603,5947
|
|
20240415,092200,365902017,1604,1604,1605,1603,9733
|
|
20240415,092100,350285057,1605,1603,1606,1603,8034
|
|
20240415,092000,337394546,1604,1603,1605,1603,1173
|
|
20240415,091900,335513284,1604,1605,1606,1602,5966
|
|
20240415,091800,325939420,1605,1609,1611,1605,12813
|
|
20240415,091700,305334149,1609,1607,1611,1605,16758
|
|
20240415,091600,278384748,1607,1604,1607,1603,13356
|
|
20240415,091500,256944536,1607,1610,1612,1600,27822
|
|
20240415,091400,212283781,1610,1595,1612,1595,19197
|
|
20240415,091300,181503495,1595,1584,1596,1584,23616
|
|
20240415,091200,143986874,1585,1582,1585,1582,2077
|
|
20240415,091100,140698629,1582,1580,1582,1580,530
|
|
20240415,091000,139860229,1579,1579,1579,1579,5355
|
|
20240415,090900,131404684,1579,1580,1582,1579,8563
|
|
20240415,090800,117878066,1579,1579,1579,1579,2065
|
|
20240415,090700,114617431,1580,1582,1584,1580,13973
|
|
20240415,090600,92525312,1582,1585,1586,1582,1477
|
|
20240415,090500,90184909,1585,1585,1586,1582,7023
|
|
20240415,090400,79050122,1585,1585,1585,1580,7217
|
|
20240415,090300,67627600,1582,1584,1584,1574,15322
|
|
20240415,090200,43403508,1586,1582,1588,1582,5631
|
|
20240415,090100,34468651,1583,1577,1583,1573,5607
|
|
20240415,090000,25628605,1577,1573,1577,1572,16253
|