607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190400,775758678,1592,1592,1592,1592,12114
|
|
20240417,190300,775758678,1592,1592,1592,1592,0
|
|
20240417,190200,775758678,1592,1592,1592,1592,0
|
|
20240417,190100,775758678,1592,1592,1592,1592,0
|
|
20240417,190000,775758678,1592,1592,1592,1592,0
|
|
20240417,185900,775758678,1592,1592,1592,1592,0
|
|
20240417,185800,775758678,1592,1592,1592,1592,0
|
|
20240417,185700,775758678,1592,1592,1592,1592,0
|
|
20240417,185600,775758678,1592,1592,1592,1592,0
|
|
20240417,185500,775758678,1592,1592,1592,1592,0
|
|
20240417,185400,775758678,1592,1592,1592,1592,0
|
|
20240417,185300,775758678,1592,1592,1592,1592,0
|
|
20240417,185200,775758678,1592,1592,1592,1592,0
|
|
20240417,185100,775758678,1592,1592,1592,1592,0
|
|
20240417,185000,775758678,1592,1592,1592,1592,0
|
|
20240417,184900,775758678,1592,1592,1592,1592,0
|
|
20240417,184800,775758678,1592,1592,1592,1592,0
|
|
20240417,184700,775758678,1592,1592,1592,1592,0
|
|
20240417,184600,775758678,1592,1592,1592,1592,0
|
|
20240417,184500,775758678,1592,1592,1592,1592,0
|
|
20240417,184400,775758678,1592,1592,1592,1592,0
|
|
20240417,184300,775758678,1592,1592,1592,1592,0
|
|
20240417,184200,775758678,1592,1592,1592,1592,0
|
|
20240417,184100,775758678,1592,1592,1592,1592,0
|
|
20240417,184000,775758678,1592,1592,1592,1592,0
|
|
20240417,183900,775758678,1592,1592,1592,1592,0
|
|
20240417,183800,775758678,1592,1592,1592,1592,0
|
|
20240417,183700,775758678,1592,1592,1592,1592,0
|
|
20240417,183600,775758678,1592,1592,1592,1592,0
|
|
20240417,183500,775758678,1592,1592,1592,1592,0
|
|
20240417,183400,775758678,1592,1592,1592,1592,12114
|
|
20240417,183300,775758678,1592,1592,1592,1592,0
|
|
20240417,183200,775758678,1592,1592,1592,1592,0
|
|
20240417,183100,775758678,1592,1592,1592,1592,0
|
|
20240417,183000,775758678,1592,1592,1592,1592,0
|
|
20240417,182900,775758678,1592,1592,1592,1592,0
|
|
20240417,182800,775758678,1592,1592,1592,1592,0
|
|
20240417,182700,775758678,1592,1592,1592,1592,0
|
|
20240417,182600,775758678,1592,1592,1592,1592,0
|
|
20240417,182500,775758678,1592,1592,1592,1592,0
|
|
20240417,182400,775758678,1592,1592,1592,1592,0
|
|
20240417,182300,775758678,1592,1592,1592,1592,0
|
|
20240417,182200,775758678,1592,1592,1592,1592,0
|
|
20240417,182100,775758678,1592,1592,1592,1592,0
|
|
20240417,182000,775758678,1592,1592,1592,1592,0
|
|
20240417,181900,775758678,1592,1592,1592,1592,0
|
|
20240417,181800,775758678,1592,1592,1592,1592,0
|
|
20240417,181700,775758678,1592,1592,1592,1592,0
|
|
20240417,181600,775758678,1592,1592,1592,1592,0
|
|
20240417,181500,775758678,1592,1592,1592,1592,0
|
|
20240417,181400,775758678,1592,1592,1592,1592,0
|
|
20240417,181300,775758678,1592,1592,1592,1592,0
|
|
20240417,181200,775758678,1592,1592,1592,1592,0
|
|
20240417,181100,775758678,1592,1592,1592,1592,0
|
|
20240417,181000,775758678,1592,1592,1592,1592,0
|
|
20240417,180900,775758678,1592,1592,1592,1592,0
|
|
20240417,180800,775758678,1592,1592,1592,1592,0
|
|
20240417,180700,775758678,1592,1592,1592,1592,0
|
|
20240417,180600,775758678,1592,1592,1592,1592,0
|
|
20240417,180500,775758678,1592,1592,1592,1592,0
|
|
20240417,180400,775758678,1592,1592,1592,1592,12114
|
|
20240417,180300,775758678,1592,1592,1592,1592,0
|
|
20240417,180200,775758678,1592,1592,1592,1592,0
|
|
20240417,180100,775758678,1592,1592,1592,1592,0
|
|
20240417,180000,775758678,1592,1592,1592,1592,0
|
|
20240417,175900,775758678,1592,1592,1592,1592,0
|
|
20240417,175800,775758678,1592,1592,1592,1592,0
|
|
20240417,175700,775758678,1592,1592,1592,1592,0
|
|
20240417,175600,775758678,1592,1592,1592,1592,0
|
|
20240417,175500,775758678,1592,1592,1592,1592,0
|
|
20240417,175400,775758678,1592,1592,1592,1592,0
|
|
20240417,175300,775758678,1592,1592,1592,1592,0
|
|
20240417,175200,775758678,1592,1592,1592,1592,0
|
|
20240417,175100,775758678,1592,1592,1592,1592,0
|
|
20240417,175000,775758678,1592,1592,1592,1592,0
|
|
20240417,174900,775758678,1592,1592,1592,1592,0
|
|
20240417,174800,775758678,1592,1592,1592,1592,0
|
|
20240417,174700,775758678,1592,1592,1592,1592,0
|
|
20240417,174600,775758678,1592,1592,1592,1592,0
|
|
20240417,174500,775758678,1592,1592,1592,1592,0
|
|
20240417,174400,775758678,1592,1592,1592,1592,0
|
|
20240417,174300,775758678,1592,1592,1592,1592,0
|
|
20240417,174200,775758678,1592,1592,1592,1592,0
|
|
20240417,174100,775758678,1592,1592,1592,1592,0
|
|
20240417,174000,775758678,1592,1592,1592,1592,0
|
|
20240417,173900,775758678,1592,1592,1592,1592,0
|
|
20240417,173800,775758678,1592,1592,1592,1592,0
|
|
20240417,173700,775758678,1592,1592,1592,1592,0
|
|
20240417,173600,775758678,1592,1592,1592,1592,0
|
|
20240417,173500,775758678,1592,1592,1592,1592,0
|
|
20240417,173400,775758678,1592,1592,1592,1592,12114
|
|
20240417,173300,775758678,1592,1592,1592,1592,0
|
|
20240417,173200,775758678,1592,1592,1592,1592,0
|
|
20240417,173100,775758678,1592,1592,1592,1592,0
|
|
20240417,173000,775758678,1592,1592,1592,1592,0
|
|
20240417,172900,775758678,1592,1592,1592,1592,0
|
|
20240417,172800,775758678,1592,1592,1592,1592,0
|
|
20240417,172700,775758678,1592,1592,1592,1592,0
|
|
20240417,172600,775758678,1592,1592,1592,1592,0
|
|
20240417,172500,775758678,1592,1592,1592,1592,0
|
|
20240417,172400,775758678,1592,1592,1592,1592,0
|
|
20240417,172300,775758678,1592,1592,1592,1592,0
|
|
20240417,172200,775758678,1592,1592,1592,1592,0
|
|
20240417,172100,775758678,1592,1592,1592,1592,0
|
|
20240417,172000,775758678,1592,1592,1592,1592,0
|
|
20240417,171900,775758678,1592,1592,1592,1592,0
|
|
20240417,171800,775758678,1592,1592,1592,1592,0
|
|
20240417,171700,775758678,1592,1592,1592,1592,0
|
|
20240417,171600,775758678,1592,1592,1592,1592,0
|
|
20240417,171500,775758678,1592,1592,1592,1592,0
|
|
20240417,171400,775758678,1592,1592,1592,1592,0
|
|
20240417,171300,775758678,1592,1592,1592,1592,0
|
|
20240417,171200,775758678,1592,1592,1592,1592,0
|
|
20240417,171100,775758678,1592,1592,1592,1592,0
|
|
20240417,171000,775758678,1592,1592,1592,1592,0
|
|
20240417,170900,775758678,1592,1592,1592,1592,0
|
|
20240417,170800,775758678,1592,1592,1592,1592,0
|
|
20240417,170700,775758678,1592,1592,1592,1592,0
|
|
20240417,170600,775758678,1592,1592,1592,1592,0
|
|
20240417,170500,775758678,1592,1592,1592,1592,0
|
|
20240417,170400,775758678,1592,1592,1592,1592,12114
|
|
20240417,170300,775758678,1592,1592,1592,1592,0
|
|
20240417,170200,775758678,1592,1592,1592,1592,0
|
|
20240417,170100,775758678,1592,1592,1592,1592,0
|
|
20240417,170000,775758678,1592,1592,1592,1592,0
|
|
20240417,165900,775758678,1592,1592,1592,1592,0
|
|
20240417,165800,775758678,1592,1592,1592,1592,0
|
|
20240417,165700,775758678,1592,1592,1592,1592,0
|
|
20240417,165600,775758678,1592,1592,1592,1592,0
|
|
20240417,165500,775758678,1592,1592,1592,1592,0
|
|
20240417,165400,775758678,1592,1592,1592,1592,0
|
|
20240417,165300,775758678,1592,1592,1592,1592,0
|
|
20240417,165200,775758678,1592,1592,1592,1592,0
|
|
20240417,165100,775758678,1592,1592,1592,1592,0
|
|
20240417,165000,775758678,1592,1592,1592,1592,0
|
|
20240417,164900,775758678,1592,1592,1592,1592,0
|
|
20240417,164800,775758678,1592,1592,1592,1592,0
|
|
20240417,164700,775758678,1592,1592,1592,1592,0
|
|
20240417,164600,775758678,1592,1592,1592,1592,0
|
|
20240417,164500,775758678,1592,1592,1592,1592,0
|
|
20240417,164400,775758678,1592,1592,1592,1592,0
|
|
20240417,164300,775758678,1592,1592,1592,1592,0
|
|
20240417,164200,775758678,1592,1592,1592,1592,0
|
|
20240417,164100,775758678,1592,1592,1592,1592,0
|
|
20240417,164000,775758678,1592,1592,1592,1592,0
|
|
20240417,163900,775758678,1592,1592,1592,1592,0
|
|
20240417,163800,775758678,1592,1592,1592,1592,0
|
|
20240417,163700,775758678,1592,1592,1592,1592,0
|
|
20240417,163600,775758678,1592,1592,1592,1592,0
|
|
20240417,163500,775758678,1592,1592,1592,1592,0
|
|
20240417,163400,775758678,1592,1592,1592,1592,12114
|
|
20240417,163300,775758678,1592,1592,1592,1592,0
|
|
20240417,163200,775758678,1592,1592,1592,1592,0
|
|
20240417,163100,775758678,1592,1592,1592,1592,0
|
|
20240417,163000,775758678,1592,1592,1592,1592,0
|
|
20240417,162900,775758678,1592,1592,1592,1592,0
|
|
20240417,162800,775758678,1592,1592,1592,1592,0
|
|
20240417,162700,775758678,1592,1592,1592,1592,0
|
|
20240417,162600,775758678,1592,1592,1592,1592,0
|
|
20240417,162500,775758678,1592,1592,1592,1592,0
|
|
20240417,162400,775758678,1592,1592,1592,1592,0
|
|
20240417,162300,775758678,1592,1592,1592,1592,0
|
|
20240417,162200,775758678,1592,1592,1592,1592,0
|
|
20240417,162100,775758678,1592,1592,1592,1592,0
|
|
20240417,162000,775758678,1592,1592,1592,1592,0
|
|
20240417,161900,775758678,1592,1592,1592,1592,0
|
|
20240417,161800,775758678,1592,1592,1592,1592,0
|
|
20240417,161700,775758678,1592,1592,1592,1592,0
|
|
20240417,161600,775758678,1592,1592,1592,1592,0
|
|
20240417,161500,775758678,1592,1592,1592,1592,0
|
|
20240417,161400,775758678,1592,1592,1592,1592,0
|
|
20240417,161300,775758678,1592,1592,1592,1592,0
|
|
20240417,161200,775758678,1592,1592,1592,1592,0
|
|
20240417,161100,775758678,1592,1592,1592,1592,0
|
|
20240417,161000,775758678,1592,1592,1592,1592,0
|
|
20240417,160900,775758678,1592,1592,1592,1592,0
|
|
20240417,160800,775758678,1592,1592,1592,1592,0
|
|
20240417,160700,775758678,1592,1592,1592,1592,0
|
|
20240417,160600,775758678,1592,1592,1592,1592,0
|
|
20240417,160500,775758678,1592,1592,1592,1592,0
|
|
20240417,160400,775758678,1592,1592,1592,1592,12114
|
|
20240417,160300,775758678,1592,1592,1592,1592,0
|
|
20240417,160200,775758678,1592,1592,1592,1592,0
|
|
20240417,160100,775758678,1592,1592,1592,1592,0
|
|
20240417,160000,775758678,1592,1592,1592,1592,0
|
|
20240417,155900,775758678,1592,1592,1592,1592,0
|
|
20240417,155800,775758678,1592,1592,1592,1592,0
|
|
20240417,155700,775758678,1592,1592,1592,1592,0
|
|
20240417,155600,775758678,1592,1592,1592,1592,0
|
|
20240417,155500,775758678,1592,1592,1592,1592,0
|
|
20240417,155400,775758678,1592,1592,1592,1592,0
|
|
20240417,155300,775758678,1592,1592,1592,1592,0
|
|
20240417,155200,775758678,1592,1592,1592,1592,0
|
|
20240417,155100,775758678,1592,1592,1592,1592,0
|
|
20240417,155000,775758678,1592,1592,1592,1592,0
|
|
20240417,154900,775758678,1592,1592,1592,1592,0
|
|
20240417,154800,775758678,1592,1592,1592,1592,0
|
|
20240417,154700,775758678,1592,1592,1592,1592,0
|
|
20240417,154600,775758678,1592,1592,1592,1592,0
|
|
20240417,154500,775758678,1592,1592,1592,1592,0
|
|
20240417,154400,775758678,1592,1592,1592,1592,0
|
|
20240417,154300,775758678,1592,1592,1592,1592,0
|
|
20240417,154200,775758678,1592,1592,1592,1592,0
|
|
20240417,154100,775758678,1592,1592,1592,1592,0
|
|
20240417,154000,775758678,1592,1592,1592,1592,0
|
|
20240417,153900,775758678,1592,1592,1592,1592,0
|
|
20240417,153800,775758678,1592,1592,1592,1592,0
|
|
20240417,153700,775758678,1592,1592,1592,1592,0
|
|
20240417,153600,775758678,1592,1592,1592,1592,0
|
|
20240417,153500,775758678,1592,1592,1592,1592,0
|
|
20240417,153400,775758678,1592,1592,1592,1592,12114
|
|
20240417,153300,775758678,1592,1592,1592,1592,0
|
|
20240417,153200,775758678,1592,1592,1592,1592,0
|
|
20240417,153100,775758678,1592,1592,1592,1592,0
|
|
20240417,153000,775758678,1592,1592,1592,1592,12114
|
|
20240417,152900,756473190,1590,1590,1590,1590,0
|
|
20240417,152800,756473190,1590,1590,1590,1590,0
|
|
20240417,152700,756473190,1590,1590,1590,1590,0
|
|
20240417,152600,756473190,1590,1590,1590,1590,0
|
|
20240417,152500,756473190,1590,1590,1590,1590,0
|
|
20240417,152400,756473190,1590,1590,1590,1590,0
|
|
20240417,152300,756473190,1590,1590,1590,1590,0
|
|
20240417,152200,756473190,1590,1590,1590,1590,0
|
|
20240417,152100,756473190,1590,1590,1590,1590,0
|
|
20240417,152000,756473190,1590,1590,1590,1590,0
|
|
20240417,151900,756473190,1590,1590,1590,1589,448
|
|
20240417,151800,755760964,1590,1590,1590,1589,743
|
|
20240417,151700,754579735,1590,1590,1590,1588,1329
|
|
20240417,151600,752468273,1588,1593,1594,1588,822
|
|
20240417,151500,751160809,1590,1593,1593,1590,6158
|
|
20240417,151400,741366892,1594,1595,1595,1591,3267
|
|
20240417,151300,736167230,1595,1594,1595,1594,100
|
|
20240417,151200,736007781,1593,1593,1593,1593,516
|
|
20240417,151100,735185793,1593,1593,1593,1593,100
|
|
20240417,151000,735026493,1593,1593,1593,1593,1257
|
|
20240417,150900,733024092,1592,1594,1594,1592,17764
|
|
20240417,150800,704732540,1595,1595,1595,1594,32
|
|
20240417,150700,704681501,1595,1595,1595,1595,2902
|
|
20240417,150600,700052811,1595,1595,1595,1595,1415
|
|
20240417,150500,697795886,1595,1595,1595,1595,5001
|
|
20240417,150400,689819291,1596,1596,1596,1596,171
|
|
20240417,150300,689546375,1596,1596,1596,1596,186
|
|
20240417,150200,689249519,1595,1595,1595,1595,0
|
|
20240417,150100,689249519,1595,1596,1596,1595,2261
|
|
20240417,150000,685641894,1596,1596,1596,1596,214
|
|
20240417,145900,685300350,1597,1597,1597,1597,1549
|
|
20240417,145800,682826597,1597,1597,1597,1597,500
|
|
20240417,145700,682028097,1599,1599,1599,1599,0
|
|
20240417,145600,682028097,1599,1599,1599,1599,0
|
|
20240417,145500,682028097,1599,1599,1599,1599,200
|
|
20240417,145400,681708297,1597,1597,1597,1597,2
|
|
20240417,145300,681705103,1597,1597,1597,1597,0
|
|
20240417,145200,681705103,1597,1597,1597,1597,239
|
|
20240417,145100,681323420,1597,1597,1597,1597,0
|
|
20240417,145000,681323420,1597,1597,1597,1597,155
|
|
20240417,144900,681075885,1597,1599,1599,1597,174
|
|
20240417,144800,680797997,1599,1599,1599,1599,5
|
|
20240417,144700,680790002,1599,1596,1599,1596,303
|
|
20240417,144600,680306405,1596,1596,1596,1596,20
|
|
20240417,144500,680274485,1596,1597,1597,1596,300
|
|
20240417,144400,679795612,1597,1597,1597,1597,0
|
|
20240417,144300,679795612,1597,1599,1599,1597,3058
|
|
20240417,144200,674909120,1600,1601,1601,1600,1969
|
|
20240417,144100,671758601,1600,1601,1601,1600,1374
|
|
20240417,144000,669559099,1600,1600,1600,1600,4
|
|
20240417,143900,669552699,1601,1601,1601,1601,0
|
|
20240417,143800,669552699,1601,1601,1601,1601,0
|
|
20240417,143700,669552699,1601,1601,1601,1601,13
|
|
20240417,143600,669531886,1601,1601,1601,1601,1
|
|
20240417,143500,669530285,1601,1601,1601,1601,0
|
|
20240417,143400,669530285,1601,1601,1601,1601,4
|
|
20240417,143300,669523881,1601,1601,1601,1601,1054
|
|
20240417,143200,667836427,1601,1601,1601,1601,90
|
|
20240417,143100,667692337,1601,1601,1601,1601,1551
|
|
20240417,143000,665209186,1602,1602,1602,1602,195
|
|
20240417,142900,664896796,1601,1601,1601,1601,542
|
|
20240417,142800,664029054,1602,1602,1602,1601,455
|
|
20240417,142700,663300444,1602,1601,1602,1601,6739
|
|
20240417,142600,652509199,1601,1601,1601,1601,395
|
|
20240417,142500,651876804,1600,1600,1600,1600,160
|
|
20240417,142400,651620804,1599,1599,1599,1599,15
|
|
20240417,142300,651596819,1599,1599,1599,1599,52
|
|
20240417,142200,651513671,1598,1600,1600,1598,462
|
|
20240417,142100,650774513,1600,1599,1600,1599,5108
|
|
20240417,142000,642606100,1599,1600,1600,1599,2389
|
|
20240417,141900,638784810,1600,1600,1600,1600,0
|
|
20240417,141800,638784810,1600,1599,1600,1599,2915
|
|
20240417,141700,634123546,1598,1598,1598,1598,48
|
|
20240417,141600,634046842,1598,1597,1598,1597,1005
|
|
20240417,141500,632441852,1597,1597,1597,1597,1
|
|
20240417,141400,632440255,1597,1598,1598,1597,2214
|
|
20240417,141300,628903383,1599,1599,1599,1599,16
|
|
20240417,141200,628877799,1599,1599,1599,1599,10
|
|
20240417,141100,628861809,1599,1599,1599,1599,251
|
|
20240417,141000,628460460,1599,1598,1599,1598,148
|
|
20240417,140900,628223955,1598,1598,1598,1598,1466
|
|
20240417,140800,625881287,1598,1598,1598,1598,12
|
|
20240417,140700,625862111,1598,1598,1598,1597,268
|
|
20240417,140600,625434112,1597,1598,1598,1597,333
|
|
20240417,140500,624902310,1598,1598,1598,1598,100
|
|
20240417,140400,624742510,1598,1598,1598,1598,17
|
|
20240417,140300,624715344,1599,1599,1599,1599,1
|
|
20240417,140200,624713745,1597,1597,1597,1597,0
|
|
20240417,140100,624713745,1597,1597,1597,1597,0
|
|
20240417,140000,624713745,1597,1599,1599,1597,4563
|
|
20240417,135900,617426626,1599,1599,1600,1599,1051
|
|
20240417,135800,615746076,1599,1598,1599,1597,1001
|
|
20240417,135700,614147476,1599,1599,1599,1599,0
|
|
20240417,135600,614147476,1599,1597,1599,1597,1148
|
|
20240417,135500,612314114,1597,1598,1598,1597,1298
|
|
20240417,135400,610241198,1598,1599,1599,1598,703
|
|
20240417,135300,609117803,1599,1599,1599,1599,546
|
|
20240417,135200,608244749,1600,1600,1600,1600,409
|
|
20240417,135100,607590349,1601,1601,1601,1601,1
|
|
20240417,135000,607588748,1600,1600,1600,1600,100
|
|
20240417,134900,607428748,1600,1600,1600,1599,1007
|
|
20240417,134800,605817986,1600,1599,1600,1599,1437
|
|
20240417,134700,603520222,1599,1599,1599,1599,19
|
|
20240417,134600,603489841,1599,1599,1599,1599,100
|
|
20240417,134500,603329941,1599,1599,1599,1599,4
|
|
20240417,134400,603323545,1599,1598,1599,1598,547
|
|
20240417,134300,602449437,1597,1597,1597,1597,824
|
|
20240417,134200,601133509,1597,1597,1597,1597,9
|
|
20240417,134100,601119136,1597,1595,1597,1595,141
|
|
20240417,134000,600894235,1595,1597,1597,1595,2050
|
|
20240417,133900,597624385,1597,1597,1597,1597,0
|
|
20240417,133800,597624385,1597,1596,1597,1596,84
|
|
20240417,133700,597490315,1595,1595,1595,1595,20
|
|
20240417,133600,597458415,1594,1595,1595,1594,740
|
|
20240417,133500,596278755,1595,1595,1595,1594,138
|
|
20240417,133400,596058695,1595,1595,1595,1595,272
|
|
20240417,133300,595624855,1595,1595,1595,1595,0
|
|
20240417,133200,595624855,1595,1595,1595,1595,0
|
|
20240417,133100,595624855,1595,1595,1595,1595,300
|
|
20240417,133000,595146355,1592,1592,1592,1592,0
|
|
20240417,132900,595146355,1592,1592,1592,1592,0
|
|
20240417,132800,595146355,1592,1592,1592,1592,2031
|
|
20240417,132700,591913003,1592,1592,1592,1592,11
|
|
20240417,132600,591895491,1592,1595,1595,1592,50
|
|
20240417,132500,591815798,1596,1596,1596,1596,7
|
|
20240417,132400,591804626,1597,1597,1597,1597,0
|
|
20240417,132300,591804626,1597,1596,1597,1596,2001
|
|
20240417,132200,588609030,1596,1596,1596,1596,0
|
|
20240417,132100,588609030,1596,1596,1596,1596,2
|
|
20240417,132000,588605838,1597,1597,1597,1597,2500
|
|
20240417,131900,584613338,1592,1592,1592,1592,0
|
|
20240417,131800,584613338,1592,1592,1592,1592,300
|
|
20240417,131700,584135738,1592,1593,1593,1592,2085
|
|
20240417,131600,580814572,1594,1593,1594,1593,255
|
|
20240417,131500,580408352,1593,1593,1593,1593,1001
|
|
20240417,131400,578813759,1593,1594,1594,1593,260
|
|
20240417,131300,578399379,1594,1594,1594,1594,587
|
|
20240417,131200,577463701,1594,1594,1594,1594,0
|
|
20240417,131100,577463701,1594,1595,1595,1594,19
|
|
20240417,131000,577433414,1594,1594,1594,1594,731
|
|
20240417,130900,576268200,1593,1594,1594,1593,265
|
|
20240417,130800,575845954,1594,1594,1594,1594,853
|
|
20240417,130700,574486272,1594,1594,1594,1594,0
|
|
20240417,130600,574486272,1594,1594,1594,1594,792
|
|
20240417,130500,573223824,1594,1595,1595,1594,65
|
|
20240417,130400,573120212,1596,1597,1597,1596,10
|
|
20240417,130300,573104244,1597,1597,1597,1597,102
|
|
20240417,130200,572941350,1597,1597,1597,1597,0
|
|
20240417,130100,572941350,1597,1597,1597,1597,2
|
|
20240417,130000,572938156,1595,1597,1597,1595,60
|
|
20240417,125900,572842443,1597,1597,1597,1597,0
|
|
20240417,125800,572842443,1597,1597,1597,1597,4
|
|
20240417,125700,572836055,1597,1596,1597,1596,1646
|
|
20240417,125600,570207539,1597,1597,1597,1597,0
|
|
20240417,125500,570207539,1597,1597,1597,1597,0
|
|
20240417,125400,570207539,1597,1597,1597,1597,3
|
|
20240417,125300,570202748,1594,1594,1594,1594,103
|
|
20240417,125200,570038566,1594,1594,1594,1594,1011
|
|
20240417,125100,568427032,1595,1595,1596,1593,2238
|
|
20240417,125000,564860010,1596,1596,1596,1596,228
|
|
20240417,124900,564496122,1597,1597,1597,1597,0
|
|
20240417,124800,564496122,1597,1597,1597,1597,11
|
|
20240417,124700,564478555,1596,1596,1596,1596,15
|
|
20240417,124600,564454615,1597,1595,1597,1595,1047
|
|
20240417,124500,562783662,1596,1596,1596,1596,20
|
|
20240417,124400,562751742,1596,1596,1596,1596,9
|
|
20240417,124300,562737378,1595,1597,1597,1595,2188
|
|
20240417,124200,559244151,1597,1597,1597,1597,9
|
|
20240417,124100,559229778,1596,1594,1597,1594,43
|
|
20240417,124000,559161216,1596,1597,1597,1596,1148
|
|
20240417,123900,557329006,1596,1597,1597,1596,1057
|
|
20240417,123800,555642027,1597,1597,1597,1596,685
|
|
20240417,123700,554548582,1596,1596,1596,1596,7
|
|
20240417,123600,554537410,1596,1595,1596,1595,1709
|
|
20240417,123500,551810667,1595,1595,1595,1595,944
|
|
20240417,123400,550304987,1595,1595,1595,1595,2046
|
|
20240417,123300,547041617,1596,1597,1597,1596,2566
|
|
20240417,123200,542946064,1600,1600,1600,1600,20
|
|
20240417,123100,542914064,1601,1601,1601,1601,0
|
|
20240417,123000,542914064,1601,1601,1601,1601,11
|
|
20240417,122900,542896453,1601,1601,1601,1601,5
|
|
20240417,122800,542888448,1602,1601,1602,1601,39
|
|
20240417,122700,542825971,1601,1596,1601,1596,60
|
|
20240417,122600,542729961,1600,1600,1602,1600,190
|
|
20240417,122500,542425952,1602,1602,1602,1602,2
|
|
20240417,122400,542422748,1602,1602,1602,1602,47
|
|
20240417,122300,542347454,1600,1600,1600,1600,10
|
|
20240417,122200,542331454,1600,1603,1603,1600,26
|
|
20240417,122100,542289791,1603,1602,1603,1602,170
|
|
20240417,122000,542017319,1602,1600,1602,1600,61
|
|
20240417,121900,541919601,1600,1600,1600,1600,4400
|
|
20240417,121800,534879601,1600,1601,1601,1600,1070
|
|
20240417,121700,533167591,1601,1600,1601,1600,24
|
|
20240417,121600,533129181,1601,1601,1601,1601,5
|
|
20240417,121500,533121176,1601,1601,1601,1600,384
|
|
20240417,121400,532506581,1601,1601,1601,1601,100
|
|
20240417,121300,532346481,1600,1601,1601,1600,101
|
|
20240417,121200,532184781,1601,1600,1601,1600,110
|
|
20240417,121100,532008681,1600,1600,1600,1600,1
|
|
20240417,121000,532007081,1601,1601,1601,1601,21
|
|
20240417,120900,531973460,1601,1601,1601,1601,95
|
|
20240417,120800,531821365,1601,1601,1601,1601,0
|
|
20240417,120700,531821365,1601,1601,1601,1601,0
|
|
20240417,120600,531821365,1601,1601,1601,1601,466
|
|
20240417,120500,531075299,1601,1601,1601,1601,207
|
|
20240417,120400,530743892,1601,1600,1601,1600,5822
|
|
20240417,120300,521428391,1600,1599,1600,1595,10469
|
|
20240417,120200,504683031,1599,1599,1599,1599,204
|
|
20240417,120100,504356835,1599,1599,1599,1599,1000
|
|
20240417,120000,502757835,1600,1600,1600,1600,0
|
|
20240417,115900,502757835,1600,1599,1600,1599,100
|
|
20240417,115800,502597854,1599,1600,1600,1599,2
|
|
20240417,115700,502594655,1600,1600,1600,1600,6
|
|
20240417,115600,502585055,1600,1600,1600,1600,12
|
|
20240417,115500,502565855,1594,1595,1595,1594,1000
|
|
20240417,115400,500971188,1600,1600,1600,1600,27
|
|
20240417,115300,500927988,1600,1600,1600,1600,7
|
|
20240417,115200,500916788,1595,1600,1600,1595,1539
|
|
20240417,115100,498459762,1598,1599,1599,1598,83
|
|
20240417,115000,498327126,1600,1600,1600,1600,0
|
|
20240417,114900,498327126,1600,1600,1600,1600,0
|
|
20240417,114800,498327126,1600,1600,1600,1600,4
|
|
20240417,114700,498320726,1600,1600,1600,1599,84
|
|
20240417,114600,498186336,1600,1600,1600,1600,2
|
|
20240417,114500,498183136,1600,1600,1600,1600,507
|
|
20240417,114400,497371936,1600,1600,1600,1600,0
|
|
20240417,114300,497371936,1600,1600,1600,1600,6
|
|
20240417,114200,497362336,1600,1600,1600,1600,2
|
|
20240417,114100,497359136,1600,1600,1600,1600,0
|
|
20240417,114000,497359136,1600,1600,1601,1600,625
|
|
20240417,113900,496359110,1600,1598,1600,1598,894
|
|
20240417,113800,494930496,1597,1598,1598,1597,498
|
|
20240417,113700,494134899,1599,1600,1600,1599,85
|
|
20240417,113600,493998936,1600,1600,1600,1600,5
|
|
20240417,113500,493990936,1600,1600,1600,1600,28
|
|
20240417,113400,493946136,1600,1600,1600,1600,13
|
|
20240417,113300,493925336,1600,1600,1600,1599,121
|
|
20240417,113200,493731835,1600,1600,1600,1600,146
|
|
20240417,113100,493498235,1600,1599,1600,1599,518
|
|
20240417,113000,492669935,1600,1603,1603,1600,5274
|
|
20240417,112900,484224008,1603,1603,1603,1603,200
|
|
20240417,112800,483903408,1603,1603,1603,1602,713
|
|
20240417,112700,482760828,1603,1603,1603,1603,12
|
|
20240417,112600,482741592,1603,1603,1603,1603,1982
|
|
20240417,112500,479564446,1603,1603,1603,1603,298
|
|
20240417,112400,479086752,1603,1603,1603,1603,200
|
|
20240417,112300,478766152,1603,1603,1604,1603,908
|
|
20240417,112200,477310623,1603,1603,1603,1602,645
|
|
20240417,112100,476277188,1603,1603,1603,1603,0
|
|
20240417,112000,476277188,1603,1603,1603,1603,5
|
|
20240417,111900,476269173,1603,1603,1603,1603,11
|
|
20240417,111800,476251540,1603,1604,1604,1603,194
|
|
20240417,111700,475940464,1604,1606,1606,1604,329
|
|
20240417,111600,475412537,1605,1606,1607,1605,255
|
|
20240417,111500,475003056,1607,1606,1607,1606,8
|
|
20240417,111400,474990205,1607,1606,1607,1606,126
|
|
20240417,111300,474787731,1606,1605,1606,1605,3076
|
|
20240417,111200,469850750,1602,1602,1602,1602,753
|
|
20240417,111100,468644444,1602,1602,1602,1602,102
|
|
20240417,111000,468481040,1602,1602,1602,1602,68
|
|
20240417,110900,468372104,1602,1605,1605,1602,1111
|
|
20240417,110800,466591739,1602,1602,1603,1601,476
|
|
20240417,110700,465829384,1600,1605,1605,1600,564
|
|
20240417,110600,464924827,1605,1610,1610,1605,812
|
|
20240417,110500,463619780,1612,1612,1612,1609,2135
|
|
20240417,110400,460184445,1612,1609,1612,1609,202
|
|
20240417,110300,459858984,1609,1610,1613,1608,4247
|
|
20240417,110200,453021337,1611,1608,1611,1608,7125
|
|
20240417,110100,441552010,1608,1605,1608,1598,2879
|
|
20240417,110000,436931944,1605,1598,1605,1598,3174
|
|
20240417,105900,431844386,1598,1596,1598,1596,1016
|
|
20240417,105800,430221567,1596,1596,1596,1596,0
|
|
20240417,105700,430221567,1596,1596,1596,1596,64
|
|
20240417,105600,430119423,1597,1596,1597,1595,3569
|
|
20240417,105500,424424489,1597,1597,1597,1597,6
|
|
20240417,105400,424414907,1597,1597,1597,1597,853
|
|
20240417,105300,423052666,1597,1596,1597,1596,451
|
|
20240417,105200,422332421,1597,1596,1597,1596,202
|
|
20240417,105100,422010025,1597,1596,1597,1596,115
|
|
20240417,105000,421826484,1597,1597,1597,1597,161
|
|
20240417,104900,421569367,1598,1598,1598,1598,619
|
|
20240417,104800,420580205,1598,1598,1598,1598,15
|
|
20240417,104700,420556235,1597,1597,1598,1597,202
|
|
20240417,104600,420233640,1597,1597,1597,1597,474
|
|
20240417,104500,419476662,1597,1599,1599,1597,258
|
|
20240417,104400,419064148,1599,1600,1601,1599,2425
|
|
20240417,104300,415183296,1601,1603,1603,1601,111
|
|
20240417,104200,415005583,1603,1604,1604,1602,1602
|
|
20240417,104100,412436835,1603,1601,1603,1600,1765
|
|
20240417,104000,409610389,1601,1600,1601,1600,1140
|
|
20240417,103900,407785925,1600,1601,1601,1600,747
|
|
20240417,103800,406590620,1601,1600,1601,1600,485
|
|
20240417,103700,405814165,1600,1599,1600,1599,731
|
|
20240417,103600,404644615,1598,1598,1598,1598,0
|
|
20240417,103500,404644615,1598,1598,1598,1598,50
|
|
20240417,103400,404564715,1598,1598,1598,1598,2226
|
|
20240417,103300,401007567,1598,1600,1600,1598,828
|
|
20240417,103200,399683359,1600,1598,1600,1598,3810
|
|
20240417,103100,393594751,1597,1600,1600,1597,1562
|
|
20240417,103000,391098689,1600,1599,1601,1599,1078
|
|
20240417,102900,389374818,1599,1597,1599,1597,1814
|
|
20240417,102800,386477651,1597,1596,1597,1596,64
|
|
20240417,102700,386375497,1594,1594,1594,1593,1124
|
|
20240417,102600,384584959,1596,1596,1597,1594,1671
|
|
20240417,102500,381921378,1595,1598,1598,1593,2175
|
|
20240417,102400,378452608,1598,1593,1600,1593,9119
|
|
20240417,102300,363907362,1593,1602,1602,1592,8381
|
|
20240417,102200,350548540,1605,1608,1610,1594,19681
|
|
20240417,102100,318990882,1609,1616,1616,1606,9542
|
|
20240417,102000,303604756,1616,1603,1616,1603,19405
|
|
20240417,101900,272319019,1607,1616,1618,1597,10108
|
|
20240417,101800,256003932,1616,1601,1618,1597,30568
|
|
20240417,101700,206783674,1601,1598,1601,1597,5567
|
|
20240417,101600,197883257,1597,1592,1605,1592,19285
|
|
20240417,101500,166972805,1591,1583,1593,1583,10236
|
|
20240417,101400,150701224,1584,1584,1584,1583,91
|
|
20240417,101300,150557168,1585,1584,1585,1584,3
|
|
20240417,101200,150552414,1583,1584,1584,1583,504
|
|
20240417,101100,149754581,1584,1585,1585,1584,1009
|
|
20240417,101000,148156316,1585,1585,1585,1585,0
|
|
20240417,100900,148156316,1585,1585,1585,1585,100
|
|
20240417,100800,147997816,1585,1585,1585,1585,0
|
|
20240417,100700,147997816,1585,1586,1586,1585,2
|
|
20240417,100600,147994645,1585,1585,1585,1585,756
|
|
20240417,100500,146796385,1587,1587,1587,1587,20
|
|
20240417,100400,146764645,1586,1586,1587,1586,551
|
|
20240417,100300,145890738,1586,1586,1586,1586,36
|
|
20240417,100200,145833642,1586,1587,1587,1586,14
|
|
20240417,100100,145811429,1587,1585,1587,1585,1520
|
|
20240417,100000,143400634,1585,1585,1585,1585,14
|
|
20240417,095900,143378444,1585,1584,1585,1584,107
|
|
20240417,095800,143208875,1584,1584,1584,1584,507
|
|
20240417,095700,142405787,1582,1582,1582,1582,0
|
|
20240417,095600,142405787,1582,1582,1582,1582,727
|
|
20240417,095500,141255673,1582,1582,1582,1582,0
|
|
20240417,095400,141255673,1582,1584,1584,1582,63
|
|
20240417,095300,141155884,1584,1585,1585,1583,17
|
|
20240417,095200,141128954,1585,1585,1585,1584,46
|
|
20240417,095100,141056080,1585,1580,1585,1580,938
|
|
20240417,095000,139572878,1580,1580,1580,1579,652
|
|
20240417,094900,138542818,1580,1580,1580,1580,99
|
|
20240417,094800,138386398,1581,1581,1581,1581,1
|
|
20240417,094700,138384817,1579,1584,1584,1579,3129
|
|
20240417,094600,133438244,1584,1584,1584,1584,410
|
|
20240417,094500,132788804,1583,1584,1584,1583,598
|
|
20240417,094400,131841990,1583,1583,1583,1583,610
|
|
20240417,094300,130876360,1583,1582,1583,1582,16
|
|
20240417,094200,130851033,1582,1582,1582,1582,893
|
|
20240417,094100,129438307,1582,1582,1582,1582,5
|
|
20240417,094000,129430397,1578,1578,1578,1578,150
|
|
20240417,093900,129193697,1578,1578,1578,1578,1254
|
|
20240417,093800,127214885,1578,1582,1582,1578,254
|
|
20240417,093700,126813711,1582,1582,1582,1581,189
|
|
20240417,093600,126514714,1582,1583,1583,1582,26
|
|
20240417,093500,126473557,1583,1583,1583,1583,230
|
|
20240417,093400,126109467,1583,1582,1583,1582,118
|
|
20240417,093300,125922761,1582,1577,1582,1577,14266
|
|
20240417,093200,103391259,1578,1578,1578,1578,2004
|
|
20240417,093100,100228947,1577,1577,1577,1577,257
|
|
20240417,093000,99823658,1578,1578,1578,1578,186
|
|
20240417,092900,99530150,1578,1576,1578,1576,986
|
|
20240417,092800,97975148,1576,1575,1576,1575,657
|
|
20240417,092700,96940342,1575,1576,1576,1574,4275
|
|
20240417,092600,90207585,1575,1576,1576,1575,70
|
|
20240417,092500,90097315,1575,1575,1575,1574,1010
|
|
20240417,092400,88507365,1575,1576,1576,1575,566
|
|
20240417,092300,87615910,1576,1575,1576,1575,3216
|
|
20240417,092200,82550700,1575,1575,1575,1575,5285
|
|
20240417,092100,74226825,1575,1574,1577,1574,4395
|
|
20240417,092000,67304203,1577,1577,1577,1575,8329
|
|
20240417,091900,54181772,1577,1578,1578,1577,843
|
|
20240417,091800,52852345,1579,1579,1580,1579,2279
|
|
20240417,091700,49253671,1580,1580,1580,1580,516
|
|
20240417,091600,48438391,1580,1580,1580,1580,102
|
|
20240417,091500,48277231,1580,1580,1580,1579,189
|
|
20240417,091400,47978643,1580,1578,1580,1577,2031
|
|
20240417,091300,44770751,1576,1576,1577,1576,118
|
|
20240417,091200,44584758,1576,1580,1580,1576,303
|
|
20240417,091100,44107002,1580,1580,1580,1576,705
|
|
20240417,091000,42995481,1577,1578,1578,1576,3141
|
|
20240417,090900,38044856,1577,1577,1577,1576,277
|
|
20240417,090800,37608218,1574,1577,1577,1574,6198
|
|
20240417,090700,27846994,1576,1578,1578,1576,1084
|
|
20240417,090600,26136793,1578,1585,1585,1578,7073
|
|
20240417,090500,14975053,1584,1584,1584,1584,2
|
|
20240417,090400,14971885,1584,1584,1584,1583,558
|
|
20240417,090300,14088029,1584,1585,1585,1584,88
|
|
20240417,090200,13948576,1585,1580,1587,1578,2747
|
|
20240417,090100,9610646,1589,1583,1589,1583,350
|
|
20240417,090000,9054779,1579,1578,1579,1578,5658
|