608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,190500,366011564,1595,1595,1595,1595,1538
|
|
20240418,190400,366011564,1595,1595,1595,1595,0
|
|
20240418,190300,366011564,1595,1595,1595,1595,0
|
|
20240418,190200,366011564,1595,1595,1595,1595,0
|
|
20240418,190100,366011564,1595,1595,1595,1595,0
|
|
20240418,190000,366011564,1595,1595,1595,1595,0
|
|
20240418,185900,366011564,1595,1595,1595,1595,0
|
|
20240418,185800,366011564,1595,1595,1595,1595,0
|
|
20240418,185700,366011564,1595,1595,1595,1595,0
|
|
20240418,185600,366011564,1595,1595,1595,1595,0
|
|
20240418,185500,366011564,1595,1595,1595,1595,0
|
|
20240418,185400,366011564,1595,1595,1595,1595,0
|
|
20240418,185300,366011564,1595,1595,1595,1595,0
|
|
20240418,185200,366011564,1595,1595,1595,1595,0
|
|
20240418,185100,366011564,1595,1595,1595,1595,0
|
|
20240418,185000,366011564,1595,1595,1595,1595,0
|
|
20240418,184900,366011564,1595,1595,1595,1595,0
|
|
20240418,184800,366011564,1595,1595,1595,1595,0
|
|
20240418,184700,366011564,1595,1595,1595,1595,0
|
|
20240418,184600,366011564,1595,1595,1595,1595,0
|
|
20240418,184500,366011564,1595,1595,1595,1595,0
|
|
20240418,184400,366011564,1595,1595,1595,1595,0
|
|
20240418,184300,366011564,1595,1595,1595,1595,0
|
|
20240418,184200,366011564,1595,1595,1595,1595,0
|
|
20240418,184100,366011564,1595,1595,1595,1595,0
|
|
20240418,184000,366011564,1595,1595,1595,1595,0
|
|
20240418,183900,366011564,1595,1595,1595,1595,0
|
|
20240418,183800,366011564,1595,1595,1595,1595,0
|
|
20240418,183700,366011564,1595,1595,1595,1595,0
|
|
20240418,183600,366011564,1595,1595,1595,1595,0
|
|
20240418,183500,366011564,1595,1595,1595,1595,1538
|
|
20240418,183400,366011564,1595,1595,1595,1595,0
|
|
20240418,183300,366011564,1595,1595,1595,1595,0
|
|
20240418,183200,366011564,1595,1595,1595,1595,0
|
|
20240418,183100,366011564,1595,1595,1595,1595,0
|
|
20240418,183000,366011564,1595,1595,1595,1595,0
|
|
20240418,182900,366011564,1595,1595,1595,1595,0
|
|
20240418,182800,366011564,1595,1595,1595,1595,0
|
|
20240418,182700,366011564,1595,1595,1595,1595,0
|
|
20240418,182600,366011564,1595,1595,1595,1595,0
|
|
20240418,182500,366011564,1595,1595,1595,1595,0
|
|
20240418,182400,366011564,1595,1595,1595,1595,0
|
|
20240418,182300,366011564,1595,1595,1595,1595,0
|
|
20240418,182200,366011564,1595,1595,1595,1595,0
|
|
20240418,182100,366011564,1595,1595,1595,1595,0
|
|
20240418,182000,366011564,1595,1595,1595,1595,0
|
|
20240418,181900,366011564,1595,1595,1595,1595,0
|
|
20240418,181800,366011564,1595,1595,1595,1595,0
|
|
20240418,181700,366011564,1595,1595,1595,1595,0
|
|
20240418,181600,366011564,1595,1595,1595,1595,0
|
|
20240418,181500,366011564,1595,1595,1595,1595,0
|
|
20240418,181400,366011564,1595,1595,1595,1595,0
|
|
20240418,181300,366011564,1595,1595,1595,1595,0
|
|
20240418,181200,366011564,1595,1595,1595,1595,0
|
|
20240418,181100,366011564,1595,1595,1595,1595,0
|
|
20240418,181000,366011564,1595,1595,1595,1595,0
|
|
20240418,180900,366011564,1595,1595,1595,1595,0
|
|
20240418,180800,366011564,1595,1595,1595,1595,0
|
|
20240418,180700,366011564,1595,1595,1595,1595,0
|
|
20240418,180600,366011564,1595,1595,1595,1595,0
|
|
20240418,180500,366011564,1595,1595,1595,1595,1538
|
|
20240418,180400,366011564,1595,1595,1595,1595,0
|
|
20240418,180300,366011564,1595,1595,1595,1595,0
|
|
20240418,180200,366011564,1595,1595,1595,1595,0
|
|
20240418,180100,366011564,1595,1595,1595,1595,0
|
|
20240418,180000,366011564,1595,1595,1595,1595,0
|
|
20240418,175900,366011564,1595,1595,1595,1595,0
|
|
20240418,175800,366011564,1595,1595,1595,1595,0
|
|
20240418,175700,366011564,1595,1595,1595,1595,0
|
|
20240418,175600,366011564,1595,1595,1595,1595,0
|
|
20240418,175500,366011564,1595,1595,1595,1595,0
|
|
20240418,175400,366011564,1595,1595,1595,1595,0
|
|
20240418,175300,366011564,1595,1595,1595,1595,0
|
|
20240418,175200,366011564,1595,1595,1595,1595,0
|
|
20240418,175100,366011564,1595,1595,1595,1595,0
|
|
20240418,175000,366011564,1595,1595,1595,1595,0
|
|
20240418,174900,366011564,1595,1595,1595,1595,0
|
|
20240418,174800,366011564,1595,1595,1595,1595,0
|
|
20240418,174700,366011564,1595,1595,1595,1595,0
|
|
20240418,174600,366011564,1595,1595,1595,1595,0
|
|
20240418,174500,366011564,1595,1595,1595,1595,0
|
|
20240418,174400,366011564,1595,1595,1595,1595,0
|
|
20240418,174300,366011564,1595,1595,1595,1595,0
|
|
20240418,174200,366011564,1595,1595,1595,1595,0
|
|
20240418,174100,366011564,1595,1595,1595,1595,0
|
|
20240418,174000,366011564,1595,1595,1595,1595,0
|
|
20240418,173900,366011564,1595,1595,1595,1595,0
|
|
20240418,173800,366011564,1595,1595,1595,1595,0
|
|
20240418,173700,366011564,1595,1595,1595,1595,0
|
|
20240418,173600,366011564,1595,1595,1595,1595,0
|
|
20240418,173500,366011564,1595,1595,1595,1595,1538
|
|
20240418,173400,366011564,1595,1595,1595,1595,0
|
|
20240418,173300,366011564,1595,1595,1595,1595,0
|
|
20240418,173200,366011564,1595,1595,1595,1595,0
|
|
20240418,173100,366011564,1595,1595,1595,1595,0
|
|
20240418,173000,366011564,1595,1595,1595,1595,0
|
|
20240418,172900,366011564,1595,1595,1595,1595,0
|
|
20240418,172800,366011564,1595,1595,1595,1595,0
|
|
20240418,172700,366011564,1595,1595,1595,1595,0
|
|
20240418,172600,366011564,1595,1595,1595,1595,0
|
|
20240418,172500,366011564,1595,1595,1595,1595,0
|
|
20240418,172400,366011564,1595,1595,1595,1595,0
|
|
20240418,172300,366011564,1595,1595,1595,1595,0
|
|
20240418,172200,366011564,1595,1595,1595,1595,0
|
|
20240418,172100,366011564,1595,1595,1595,1595,0
|
|
20240418,172000,366011564,1595,1595,1595,1595,0
|
|
20240418,171900,366011564,1595,1595,1595,1595,0
|
|
20240418,171800,366011564,1595,1595,1595,1595,0
|
|
20240418,171700,366011564,1595,1595,1595,1595,0
|
|
20240418,171600,366011564,1595,1595,1595,1595,0
|
|
20240418,171500,366011564,1595,1595,1595,1595,0
|
|
20240418,171400,366011564,1595,1595,1595,1595,0
|
|
20240418,171300,366011564,1595,1595,1595,1595,0
|
|
20240418,171200,366011564,1595,1595,1595,1595,0
|
|
20240418,171100,366011564,1595,1595,1595,1595,0
|
|
20240418,171000,366011564,1595,1595,1595,1595,0
|
|
20240418,170900,366011564,1595,1595,1595,1595,0
|
|
20240418,170800,366011564,1595,1595,1595,1595,0
|
|
20240418,170700,366011564,1595,1595,1595,1595,0
|
|
20240418,170600,366011564,1595,1595,1595,1595,0
|
|
20240418,170500,366011564,1595,1595,1595,1595,1538
|
|
20240418,170400,366011564,1595,1595,1595,1595,0
|
|
20240418,170300,366011564,1595,1595,1595,1595,0
|
|
20240418,170200,366011564,1595,1595,1595,1595,0
|
|
20240418,170100,366011564,1595,1595,1595,1595,0
|
|
20240418,170000,366011564,1595,1595,1595,1595,0
|
|
20240418,165900,366011564,1595,1595,1595,1595,0
|
|
20240418,165800,366011564,1595,1595,1595,1595,0
|
|
20240418,165700,366011564,1595,1595,1595,1595,0
|
|
20240418,165600,366011564,1595,1595,1595,1595,0
|
|
20240418,165500,366011564,1595,1595,1595,1595,0
|
|
20240418,165400,366011564,1595,1595,1595,1595,0
|
|
20240418,165300,366011564,1595,1595,1595,1595,0
|
|
20240418,165200,366011564,1595,1595,1595,1595,0
|
|
20240418,165100,366011564,1595,1595,1595,1595,0
|
|
20240418,165000,366011564,1595,1595,1595,1595,0
|
|
20240418,164900,366011564,1595,1595,1595,1595,0
|
|
20240418,164800,366011564,1595,1595,1595,1595,0
|
|
20240418,164700,366011564,1595,1595,1595,1595,0
|
|
20240418,164600,366011564,1595,1595,1595,1595,0
|
|
20240418,164500,366011564,1595,1595,1595,1595,0
|
|
20240418,164400,366011564,1595,1595,1595,1595,0
|
|
20240418,164300,366011564,1595,1595,1595,1595,0
|
|
20240418,164200,366011564,1595,1595,1595,1595,0
|
|
20240418,164100,366011564,1595,1595,1595,1595,0
|
|
20240418,164000,366011564,1595,1595,1595,1595,0
|
|
20240418,163900,366011564,1595,1595,1595,1595,0
|
|
20240418,163800,366011564,1595,1595,1595,1595,0
|
|
20240418,163700,366011564,1595,1595,1595,1595,0
|
|
20240418,163600,366011564,1595,1595,1595,1595,0
|
|
20240418,163500,366011564,1595,1595,1595,1595,1538
|
|
20240418,163400,366011564,1595,1595,1595,1595,0
|
|
20240418,163300,366011564,1595,1595,1595,1595,0
|
|
20240418,163200,366011564,1595,1595,1595,1595,0
|
|
20240418,163100,366011564,1595,1595,1595,1595,0
|
|
20240418,163000,366011564,1595,1595,1595,1595,0
|
|
20240418,162900,366011564,1595,1595,1595,1595,0
|
|
20240418,162800,366011564,1595,1595,1595,1595,0
|
|
20240418,162700,366011564,1595,1595,1595,1595,0
|
|
20240418,162600,366011564,1595,1595,1595,1595,0
|
|
20240418,162500,366011564,1595,1595,1595,1595,0
|
|
20240418,162400,366011564,1595,1595,1595,1595,0
|
|
20240418,162300,366011564,1595,1595,1595,1595,0
|
|
20240418,162200,366011564,1595,1595,1595,1595,0
|
|
20240418,162100,366011564,1595,1595,1595,1595,0
|
|
20240418,162000,366011564,1595,1595,1595,1595,0
|
|
20240418,161900,366011564,1595,1595,1595,1595,0
|
|
20240418,161800,366011564,1595,1595,1595,1595,0
|
|
20240418,161700,366011564,1595,1595,1595,1595,0
|
|
20240418,161600,366011564,1595,1595,1595,1595,0
|
|
20240418,161500,366011564,1595,1595,1595,1595,0
|
|
20240418,161400,366011564,1595,1595,1595,1595,0
|
|
20240418,161300,366011564,1595,1595,1595,1595,0
|
|
20240418,161200,366011564,1595,1595,1595,1595,0
|
|
20240418,161100,366011564,1595,1595,1595,1595,0
|
|
20240418,161000,366011564,1595,1595,1595,1595,0
|
|
20240418,160900,366011564,1595,1595,1595,1595,0
|
|
20240418,160800,366011564,1595,1595,1595,1595,0
|
|
20240418,160700,366011564,1595,1595,1595,1595,0
|
|
20240418,160600,366011564,1595,1595,1595,1595,0
|
|
20240418,160500,366011564,1595,1595,1595,1595,1538
|
|
20240418,160400,366011564,1595,1595,1595,1595,0
|
|
20240418,160300,366011564,1595,1595,1595,1595,0
|
|
20240418,160200,366011564,1595,1595,1595,1595,0
|
|
20240418,160100,366011564,1595,1595,1595,1595,0
|
|
20240418,160000,366011564,1595,1595,1595,1595,0
|
|
20240418,155900,366011564,1595,1595,1595,1595,0
|
|
20240418,155800,366011564,1595,1595,1595,1595,0
|
|
20240418,155700,366011564,1595,1595,1595,1595,0
|
|
20240418,155600,366011564,1595,1595,1595,1595,0
|
|
20240418,155500,366011564,1595,1595,1595,1595,0
|
|
20240418,155400,366011564,1595,1595,1595,1595,0
|
|
20240418,155300,366011564,1595,1595,1595,1595,0
|
|
20240418,155200,366011564,1595,1595,1595,1595,0
|
|
20240418,155100,366011564,1595,1595,1595,1595,0
|
|
20240418,155000,366011564,1595,1595,1595,1595,0
|
|
20240418,154900,366011564,1595,1595,1595,1595,0
|
|
20240418,154800,366011564,1595,1595,1595,1595,0
|
|
20240418,154700,366011564,1595,1595,1595,1595,0
|
|
20240418,154600,366011564,1595,1595,1595,1595,0
|
|
20240418,154500,366011564,1595,1595,1595,1595,0
|
|
20240418,154400,366011564,1595,1595,1595,1595,0
|
|
20240418,154300,366011564,1595,1595,1595,1595,0
|
|
20240418,154200,366011564,1595,1595,1595,1595,0
|
|
20240418,154100,366011564,1595,1595,1595,1595,0
|
|
20240418,154000,366011564,1595,1595,1595,1595,0
|
|
20240418,153900,366011564,1595,1595,1595,1595,0
|
|
20240418,153800,366011564,1595,1595,1595,1595,0
|
|
20240418,153700,366011564,1595,1595,1595,1595,0
|
|
20240418,153600,366011564,1595,1595,1595,1595,0
|
|
20240418,153500,366011564,1595,1595,1595,1595,1538
|
|
20240418,153400,366011564,1595,1595,1595,1595,0
|
|
20240418,153300,366011564,1595,1595,1595,1595,0
|
|
20240418,153200,366011564,1595,1595,1595,1595,0
|
|
20240418,153100,366011564,1595,1595,1595,1595,0
|
|
20240418,153000,366011564,1595,1595,1595,1595,1538
|
|
20240418,152900,363558454,1596,1596,1596,1596,0
|
|
20240418,152800,363558454,1596,1596,1596,1596,0
|
|
20240418,152700,363558454,1596,1596,1596,1596,0
|
|
20240418,152600,363558454,1596,1596,1596,1596,0
|
|
20240418,152500,363558454,1596,1596,1596,1596,0
|
|
20240418,152400,363558454,1596,1596,1596,1596,0
|
|
20240418,152300,363558454,1596,1596,1596,1596,0
|
|
20240418,152200,363558454,1596,1596,1596,1596,0
|
|
20240418,152100,363558454,1596,1596,1596,1596,0
|
|
20240418,152000,363558454,1596,1596,1596,1596,0
|
|
20240418,151900,363558454,1596,1595,1596,1594,284
|
|
20240418,151800,363105209,1595,1596,1596,1595,3
|
|
20240418,151700,363100423,1596,1597,1597,1596,4
|
|
20240418,151600,363094038,1596,1595,1596,1595,3599
|
|
20240418,151500,357353079,1595,1595,1595,1595,415
|
|
20240418,151400,356691154,1596,1596,1596,1596,0
|
|
20240418,151300,356691154,1596,1596,1596,1596,0
|
|
20240418,151200,356691154,1596,1595,1596,1595,435
|
|
20240418,151100,355997229,1595,1595,1595,1595,1892
|
|
20240418,151000,352979489,1595,1595,1595,1595,320
|
|
20240418,150900,352469089,1595,1595,1595,1595,233
|
|
20240418,150800,352097454,1596,1596,1596,1596,0
|
|
20240418,150700,352097454,1596,1593,1596,1593,929
|
|
20240418,150600,350617407,1593,1593,1595,1593,368
|
|
20240418,150500,350031049,1593,1594,1595,1593,1100
|
|
20240418,150400,348278619,1593,1593,1593,1593,50
|
|
20240418,150300,348198969,1593,1595,1595,1593,100
|
|
20240418,150200,348039555,1594,1595,1595,1593,1065
|
|
20240418,150100,346340954,1594,1594,1594,1594,76
|
|
20240418,150000,346219810,1595,1595,1595,1595,1626
|
|
20240418,145900,343626340,1594,1594,1594,1594,0
|
|
20240418,145800,343626340,1594,1594,1594,1594,0
|
|
20240418,145700,343626340,1594,1594,1594,1594,0
|
|
20240418,145600,343626340,1594,1594,1594,1594,5195
|
|
20240418,145500,335345510,1594,1596,1596,1594,61
|
|
20240418,145400,335248273,1596,1596,1596,1596,13
|
|
20240418,145300,335227525,1594,1594,1594,1594,627
|
|
20240418,145200,334228087,1596,1596,1596,1596,1
|
|
20240418,145100,334226491,1595,1595,1595,1595,813
|
|
20240418,145000,332929756,1595,1595,1595,1595,20
|
|
20240418,144900,332897856,1594,1594,1594,1594,5
|
|
20240418,144800,332889886,1594,1594,1594,1594,163
|
|
20240418,144700,332630064,1595,1595,1595,1595,10
|
|
20240418,144600,332614114,1596,1595,1596,1595,2
|
|
20240418,144500,332610923,1596,1596,1596,1596,0
|
|
20240418,144400,332610923,1596,1596,1596,1596,0
|
|
20240418,144300,332610923,1596,1596,1596,1596,0
|
|
20240418,144200,332610923,1596,1596,1596,1596,1
|
|
20240418,144100,332609327,1593,1593,1593,1593,0
|
|
20240418,144000,332609327,1593,1595,1595,1593,50
|
|
20240418,143900,332529673,1595,1595,1595,1595,1
|
|
20240418,143800,332528078,1593,1593,1593,1593,2790
|
|
20240418,143700,328083608,1592,1593,1593,1592,1502
|
|
20240418,143600,325690970,1593,1593,1593,1593,733
|
|
20240418,143500,324523301,1594,1594,1594,1594,0
|
|
20240418,143400,324523301,1594,1594,1594,1594,59
|
|
20240418,143300,324429255,1593,1593,1593,1593,88
|
|
20240418,143200,324289071,1593,1593,1593,1593,0
|
|
20240418,143100,324289071,1593,1593,1593,1593,942
|
|
20240418,143000,322788465,1596,1596,1596,1596,833
|
|
20240418,142900,321458997,1596,1596,1596,1596,17
|
|
20240418,142800,321431865,1596,1596,1596,1596,374
|
|
20240418,142700,320834961,1593,1593,1593,1593,395
|
|
20240418,142600,320205726,1592,1592,1592,1592,1596
|
|
20240418,142500,317664894,1592,1596,1596,1592,172
|
|
20240418,142400,317391066,1593,1596,1596,1593,107
|
|
20240418,142300,317220312,1596,1596,1596,1596,1
|
|
20240418,142200,317218716,1596,1596,1596,1596,0
|
|
20240418,142100,317218716,1596,1596,1596,1596,0
|
|
20240418,142000,317218716,1596,1596,1596,1596,10
|
|
20240418,141900,317202756,1596,1596,1596,1596,0
|
|
20240418,141800,317202756,1596,1596,1596,1596,2
|
|
20240418,141700,317199564,1593,1593,1593,1593,4500
|
|
20240418,141600,310031064,1594,1594,1594,1594,486
|
|
20240418,141500,309256380,1594,1594,1594,1594,184
|
|
20240418,141400,308963084,1595,1595,1595,1595,1669
|
|
20240418,141300,306301029,1595,1595,1595,1595,115
|
|
20240418,141200,306117604,1595,1595,1595,1595,1
|
|
20240418,141100,306116009,1596,1596,1596,1595,25
|
|
20240418,141000,306076115,1596,1596,1596,1596,1
|
|
20240418,140900,306074519,1595,1595,1595,1595,12
|
|
20240418,140800,306055379,1595,1595,1595,1595,100
|
|
20240418,140700,305895879,1595,1596,1596,1595,725
|
|
20240418,140600,304739246,1596,1596,1596,1596,0
|
|
20240418,140500,304739246,1596,1596,1596,1596,110
|
|
20240418,140400,304563686,1596,1596,1596,1596,51
|
|
20240418,140300,304482290,1596,1596,1596,1596,1
|
|
20240418,140200,304480694,1596,1596,1596,1596,0
|
|
20240418,140100,304480694,1596,1596,1596,1596,0
|
|
20240418,140000,304480694,1596,1595,1596,1595,532
|
|
20240418,135900,303631654,1595,1595,1595,1595,300
|
|
20240418,135800,303153154,1596,1596,1596,1596,60
|
|
20240418,135700,303057394,1596,1596,1596,1596,0
|
|
20240418,135600,303057394,1596,1596,1596,1596,629
|
|
20240418,135500,302053510,1596,1597,1597,1596,6
|
|
20240418,135400,302043932,1596,1596,1596,1596,0
|
|
20240418,135300,302043932,1596,1596,1596,1596,2703
|
|
20240418,135200,297729944,1596,1596,1596,1596,83
|
|
20240418,135100,297597476,1597,1597,1597,1597,1
|
|
20240418,135000,297595879,1597,1597,1597,1597,461
|
|
20240418,134900,296859662,1597,1597,1597,1597,0
|
|
20240418,134800,296859662,1597,1597,1597,1597,50
|
|
20240418,134700,296779812,1597,1597,1597,1597,200
|
|
20240418,134600,296460412,1597,1597,1597,1597,0
|
|
20240418,134500,296460412,1597,1597,1597,1597,0
|
|
20240418,134400,296460412,1597,1597,1597,1597,0
|
|
20240418,134300,296460412,1597,1596,1597,1596,45
|
|
20240418,134200,296388591,1596,1596,1596,1596,55
|
|
20240418,134100,296300811,1596,1596,1596,1596,5
|
|
20240418,134000,296292831,1595,1596,1596,1595,648
|
|
20240418,133900,295259270,1595,1596,1596,1595,59
|
|
20240418,133800,295165161,1595,1596,1596,1595,114
|
|
20240418,133700,294983330,1595,1595,1595,1595,0
|
|
20240418,133600,294983330,1595,1595,1595,1595,416
|
|
20240418,133500,294319810,1596,1596,1596,1596,4
|
|
20240418,133400,294313426,1597,1597,1597,1597,0
|
|
20240418,133300,294313426,1597,1597,1597,1597,0
|
|
20240418,133200,294313426,1597,1597,1597,1597,1
|
|
20240418,133100,294311829,1595,1595,1595,1595,91
|
|
20240418,133000,294166684,1595,1595,1595,1595,634
|
|
20240418,132900,293155454,1595,1597,1597,1595,1345
|
|
20240418,132800,291007835,1597,1596,1597,1596,375
|
|
20240418,132700,290409333,1596,1596,1596,1596,501
|
|
20240418,132600,289609737,1595,1595,1595,1595,36
|
|
20240418,132500,289552317,1595,1595,1595,1595,16
|
|
20240418,132400,289526797,1595,1595,1595,1595,550
|
|
20240418,132300,288649547,1595,1595,1595,1595,20
|
|
20240418,132200,288617647,1595,1595,1595,1595,3
|
|
20240418,132100,288612862,1595,1595,1595,1595,0
|
|
20240418,132000,288612862,1595,1595,1595,1595,1000
|
|
20240418,131900,287017862,1595,1595,1595,1595,1000
|
|
20240418,131800,285422862,1595,1595,1595,1595,0
|
|
20240418,131700,285422862,1595,1594,1595,1594,265
|
|
20240418,131600,285000349,1595,1595,1595,1595,2
|
|
20240418,131500,284997159,1595,1594,1595,1594,254
|
|
20240418,131400,284592282,1593,1594,1594,1593,2102
|
|
20240418,131300,281243795,1593,1593,1593,1593,1000
|
|
20240418,131200,279650795,1594,1594,1594,1594,30
|
|
20240418,131100,279602975,1593,1594,1594,1593,2685
|
|
20240418,131000,275324562,1595,1595,1595,1595,3
|
|
20240418,130900,275319777,1594,1594,1594,1594,10
|
|
20240418,130800,275303837,1594,1595,1595,1594,1000
|
|
20240418,130700,273708984,1595,1595,1595,1595,0
|
|
20240418,130600,273708984,1595,1595,1595,1595,50
|
|
20240418,130500,273629234,1596,1596,1596,1596,0
|
|
20240418,130400,273629234,1596,1596,1596,1596,0
|
|
20240418,130300,273629234,1596,1596,1596,1596,1
|
|
20240418,130200,273627638,1594,1594,1594,1594,802
|
|
20240418,130100,272349250,1594,1594,1594,1594,0
|
|
20240418,130000,272349250,1594,1594,1594,1594,0
|
|
20240418,125900,272349250,1594,1594,1594,1594,0
|
|
20240418,125800,272349250,1594,1594,1594,1594,0
|
|
20240418,125700,272349250,1594,1594,1594,1594,0
|
|
20240418,125600,272349250,1594,1594,1594,1593,4149
|
|
20240418,125500,265739296,1594,1594,1594,1594,200
|
|
20240418,125400,265420496,1594,1594,1594,1594,0
|
|
20240418,125300,265420496,1594,1595,1595,1594,650
|
|
20240418,125200,264383973,1595,1596,1596,1595,629
|
|
20240418,125100,263380090,1596,1596,1596,1596,0
|
|
20240418,125000,263380090,1596,1595,1596,1595,845
|
|
20240418,124900,262032314,1595,1595,1595,1595,1
|
|
20240418,124800,262030719,1594,1594,1594,1594,0
|
|
20240418,124700,262030719,1594,1594,1594,1594,141
|
|
20240418,124600,261805965,1594,1594,1594,1594,9431
|
|
20240418,124500,246772951,1593,1593,1594,1593,1500
|
|
20240418,124400,244382951,1593,1593,1593,1593,1000
|
|
20240418,124300,242789951,1593,1593,1593,1593,0
|
|
20240418,124200,242789951,1593,1593,1593,1593,150
|
|
20240418,124100,242551001,1594,1594,1594,1594,521
|
|
20240418,124000,241720527,1594,1594,1594,1594,20
|
|
20240418,123900,241688647,1594,1594,1594,1594,669
|
|
20240418,123800,240622261,1594,1594,1594,1594,0
|
|
20240418,123700,240622261,1594,1594,1595,1594,174
|
|
20240418,123600,240344900,1594,1594,1594,1594,0
|
|
20240418,123500,240344900,1594,1594,1594,1594,11
|
|
20240418,123400,240327366,1594,1595,1595,1594,371
|
|
20240418,123300,239735842,1594,1594,1594,1594,155
|
|
20240418,123200,239488772,1594,1594,1594,1594,0
|
|
20240418,123100,239488772,1594,1594,1594,1594,100
|
|
20240418,123000,239329372,1594,1594,1594,1594,0
|
|
20240418,122900,239329372,1594,1594,1594,1594,600
|
|
20240418,122800,238372972,1594,1594,1594,1594,0
|
|
20240418,122700,238372972,1594,1594,1594,1594,0
|
|
20240418,122600,238372972,1594,1594,1594,1594,6
|
|
20240418,122500,238363408,1595,1595,1595,1595,0
|
|
20240418,122400,238363408,1595,1595,1595,1595,2
|
|
20240418,122300,238360218,1595,1595,1595,1595,0
|
|
20240418,122200,238360218,1595,1595,1595,1595,0
|
|
20240418,122100,238360218,1595,1595,1595,1595,0
|
|
20240418,122000,238360218,1595,1595,1595,1595,318
|
|
20240418,121900,237853008,1595,1594,1595,1594,201
|
|
20240418,121800,237532613,1594,1594,1594,1594,22
|
|
20240418,121700,237497545,1593,1594,1594,1593,3207
|
|
20240418,121600,232386588,1595,1596,1596,1595,520
|
|
20240418,121500,231557182,1596,1596,1596,1596,0
|
|
20240418,121400,231557182,1596,1596,1596,1596,0
|
|
20240418,121300,231557182,1596,1596,1596,1596,3
|
|
20240418,121200,231552394,1596,1596,1596,1596,0
|
|
20240418,121100,231552394,1596,1596,1596,1596,3
|
|
20240418,121000,231547606,1594,1594,1594,1594,0
|
|
20240418,120900,231547606,1594,1594,1594,1594,0
|
|
20240418,120800,231547606,1594,1594,1594,1594,812
|
|
20240418,120700,230253278,1594,1594,1594,1594,0
|
|
20240418,120600,230253278,1594,1594,1594,1594,630
|
|
20240418,120500,229249058,1594,1594,1594,1594,1
|
|
20240418,120400,229247464,1596,1596,1596,1596,1
|
|
20240418,120300,229245868,1594,1594,1594,1594,0
|
|
20240418,120200,229245868,1594,1594,1594,1594,703
|
|
20240418,120100,228125286,1594,1594,1594,1594,10
|
|
20240418,120000,228109346,1593,1594,1594,1593,420
|
|
20240418,115900,227439966,1594,1594,1594,1594,9
|
|
20240418,115800,227425620,1593,1593,1593,1593,0
|
|
20240418,115700,227425620,1593,1593,1593,1593,662
|
|
20240418,115600,226371054,1593,1593,1593,1593,0
|
|
20240418,115500,226371054,1593,1593,1593,1593,0
|
|
20240418,115400,226371054,1593,1593,1593,1593,1
|
|
20240418,115300,226369461,1593,1593,1593,1593,0
|
|
20240418,115200,226369461,1593,1593,1593,1593,0
|
|
20240418,115100,226369461,1593,1593,1593,1593,0
|
|
20240418,115000,226369461,1593,1593,1593,1593,0
|
|
20240418,114900,226369461,1593,1593,1593,1593,1490
|
|
20240418,114800,223995891,1593,1593,1593,1593,0
|
|
20240418,114700,223995891,1593,1593,1594,1593,195
|
|
20240418,114600,223685254,1593,1593,1593,1593,15
|
|
20240418,114500,223661359,1593,1593,1593,1593,5
|
|
20240418,114400,223653394,1594,1594,1594,1594,0
|
|
20240418,114300,223653394,1594,1594,1594,1594,0
|
|
20240418,114200,223653394,1594,1594,1594,1594,300
|
|
20240418,114100,223175194,1594,1594,1594,1594,0
|
|
20240418,114000,223175194,1594,1594,1594,1594,0
|
|
20240418,113900,223175194,1594,1594,1594,1594,0
|
|
20240418,113800,223175194,1594,1594,1594,1594,71
|
|
20240418,113700,223062020,1593,1593,1593,1593,0
|
|
20240418,113600,223062020,1593,1593,1593,1593,1759
|
|
20240418,113500,220259933,1593,1593,1593,1593,200
|
|
20240418,113400,219941333,1594,1594,1594,1594,1
|
|
20240418,113300,219939739,1594,1594,1594,1594,940
|
|
20240418,113200,218441379,1594,1594,1594,1594,1300
|
|
20240418,113100,216369179,1594,1594,1594,1594,50
|
|
20240418,113000,216289479,1595,1595,1595,1595,0
|
|
20240418,112900,216289479,1595,1595,1595,1595,0
|
|
20240418,112800,216289479,1595,1595,1595,1595,0
|
|
20240418,112700,216289479,1595,1595,1595,1595,0
|
|
20240418,112600,216289479,1595,1596,1596,1595,773
|
|
20240418,112500,215056527,1598,1598,1598,1598,0
|
|
20240418,112400,215056527,1598,1598,1598,1598,0
|
|
20240418,112300,215056527,1598,1596,1598,1596,461
|
|
20240418,112200,214320754,1596,1596,1596,1596,70
|
|
20240418,112100,214209034,1596,1596,1596,1596,200
|
|
20240418,112000,213889834,1596,1596,1596,1596,30
|
|
20240418,111900,213841954,1596,1596,1596,1596,0
|
|
20240418,111800,213841954,1596,1596,1596,1596,0
|
|
20240418,111700,213841954,1596,1596,1596,1596,1000
|
|
20240418,111600,212245954,1594,1594,1594,1594,0
|
|
20240418,111500,212245954,1594,1594,1594,1594,0
|
|
20240418,111400,212245954,1594,1594,1594,1594,0
|
|
20240418,111300,212245954,1594,1595,1595,1594,760
|
|
20240418,111200,211034414,1594,1594,1594,1594,500
|
|
20240418,111100,210237414,1595,1595,1595,1595,2
|
|
20240418,111000,210234224,1595,1595,1595,1595,202
|
|
20240418,110900,209912034,1595,1595,1595,1595,6
|
|
20240418,110800,209902464,1594,1594,1594,1594,46
|
|
20240418,110700,209829140,1594,1594,1594,1594,22
|
|
20240418,110600,209794072,1593,1594,1594,1593,260
|
|
20240418,110500,209379638,1594,1594,1594,1594,1360
|
|
20240418,110400,207211798,1594,1594,1594,1594,5
|
|
20240418,110300,207203828,1593,1593,1593,1593,1500
|
|
20240418,110200,204814328,1593,1594,1594,1593,3
|
|
20240418,110100,204809548,1593,1593,1593,1593,0
|
|
20240418,110000,204809548,1593,1593,1593,1593,472
|
|
20240418,105900,204057652,1593,1593,1593,1593,0
|
|
20240418,105800,204057652,1593,1594,1594,1593,269
|
|
20240418,105700,203629045,1594,1594,1594,1594,122
|
|
20240418,105600,203434577,1594,1594,1594,1594,143
|
|
20240418,105500,203206635,1593,1593,1593,1593,3896
|
|
20240418,105400,197000307,1594,1594,1594,1594,50
|
|
20240418,105300,196920607,1594,1594,1594,1594,0
|
|
20240418,105200,196920607,1594,1594,1594,1594,55
|
|
20240418,105100,196832937,1594,1594,1594,1594,90
|
|
20240418,105000,196689477,1594,1594,1594,1594,678
|
|
20240418,104900,195608745,1596,1596,1596,1596,0
|
|
20240418,104800,195608745,1596,1596,1596,1596,0
|
|
20240418,104700,195608745,1596,1596,1596,1595,667
|
|
20240418,104600,194544410,1596,1596,1596,1596,1
|
|
20240418,104500,194542814,1596,1596,1596,1596,707
|
|
20240418,104400,193414442,1597,1597,1597,1597,3
|
|
20240418,104300,193409651,1598,1596,1598,1596,220
|
|
20240418,104200,193058166,1595,1596,1596,1595,115
|
|
20240418,104100,192874737,1597,1597,1597,1597,1
|
|
20240418,104000,192873140,1593,1593,1593,1593,0
|
|
20240418,103900,192873140,1593,1593,1593,1593,0
|
|
20240418,103800,192873140,1593,1593,1593,1593,0
|
|
20240418,103700,192873140,1593,1593,1593,1593,0
|
|
20240418,103600,192873140,1593,1593,1593,1593,9
|
|
20240418,103500,192858803,1593,1592,1593,1592,18
|
|
20240418,103400,192830144,1591,1592,1592,1591,2225
|
|
20240418,103300,189289184,1592,1592,1592,1592,662
|
|
20240418,103200,188235280,1592,1592,1592,1592,210
|
|
20240418,103100,187900960,1593,1592,1593,1592,1400
|
|
20240418,103000,185671960,1593,1593,1593,1593,1010
|
|
20240418,102900,184063030,1593,1593,1593,1593,1503
|
|
20240418,102800,181668751,1593,1593,1593,1593,0
|
|
20240418,102700,181668751,1593,1593,1593,1593,143
|
|
20240418,102600,181440952,1594,1594,1594,1594,15
|
|
20240418,102500,181417042,1594,1594,1594,1594,1
|
|
20240418,102400,181415448,1598,1597,1598,1597,1239
|
|
20240418,102300,179436160,1597,1597,1597,1597,116
|
|
20240418,102200,179250908,1597,1597,1597,1593,191
|
|
20240418,102100,178946241,1597,1594,1597,1593,1806
|
|
20240418,102000,176064003,1593,1593,1593,1593,25
|
|
20240418,101900,176024178,1592,1595,1595,1592,3120
|
|
20240418,101800,171054952,1594,1596,1596,1593,3411
|
|
20240418,101700,165617220,1596,1596,1596,1596,148
|
|
20240418,101600,165381012,1595,1595,1595,1595,100
|
|
20240418,101500,165221512,1595,1595,1595,1595,5
|
|
20240418,101400,165213537,1595,1595,1595,1595,0
|
|
20240418,101300,165213537,1595,1595,1595,1595,80
|
|
20240418,101200,165085937,1595,1595,1595,1595,220
|
|
20240418,101100,164735037,1594,1594,1594,1594,244
|
|
20240418,101000,164346101,1594,1594,1594,1594,0
|
|
20240418,100900,164346101,1594,1594,1594,1594,98
|
|
20240418,100800,164189889,1594,1594,1594,1594,2
|
|
20240418,100700,164186701,1595,1593,1595,1593,131
|
|
20240418,100600,163977888,1593,1593,1593,1593,804
|
|
20240418,100500,162697116,1592,1593,1593,1592,410
|
|
20240418,100400,162044146,1594,1597,1597,1594,14
|
|
20240418,100300,162021803,1597,1597,1597,1597,0
|
|
20240418,100200,162021803,1597,1596,1597,1596,6
|
|
20240418,100100,162012223,1596,1596,1596,1596,1
|
|
20240418,100000,162010627,1591,1594,1594,1591,629
|
|
20240418,095900,161009247,1595,1597,1598,1595,15272
|
|
20240418,095800,136637077,1598,1600,1600,1596,1686
|
|
20240418,095700,133944273,1600,1600,1600,1600,30
|
|
20240418,095600,133896273,1600,1600,1600,1600,25
|
|
20240418,095500,133856273,1600,1599,1600,1599,2092
|
|
20240418,095400,130511160,1599,1599,1599,1599,325
|
|
20240418,095300,129991485,1598,1599,1599,1598,170
|
|
20240418,095200,129719773,1599,1599,1599,1598,772
|
|
20240418,095100,128485349,1598,1597,1598,1597,982
|
|
20240418,095000,126917094,1597,1597,1597,1597,2
|
|
20240418,094900,126913900,1597,1597,1597,1597,300
|
|
20240418,094800,126434800,1597,1597,1597,1597,71
|
|
20240418,094700,126321413,1597,1599,1600,1597,742
|
|
20240418,094600,125135882,1600,1599,1600,1599,6
|
|
20240418,094500,125126287,1600,1599,1600,1599,283
|
|
20240418,094400,124673769,1599,1599,1599,1599,181
|
|
20240418,094300,124384350,1599,1596,1599,1596,11649
|
|
20240418,094200,105767300,1596,1595,1596,1595,119
|
|
20240418,094100,105577445,1595,1595,1595,1595,0
|
|
20240418,094000,105577445,1595,1596,1596,1594,1004
|
|
20240418,093900,103975064,1596,1596,1596,1596,100
|
|
20240418,093800,103815464,1596,1596,1596,1596,832
|
|
20240418,093700,102487592,1596,1593,1596,1593,289
|
|
20240418,093600,102027006,1593,1591,1593,1591,2619
|
|
20240418,093500,97856059,1591,1592,1592,1591,19
|
|
20240418,093400,97825812,1592,1592,1592,1592,180
|
|
20240418,093300,97539252,1592,1592,1592,1592,3002
|
|
20240418,093200,92760068,1592,1589,1592,1589,10271
|
|
20240418,093100,76437327,1588,1588,1589,1588,6587
|
|
20240418,093000,65971015,1589,1590,1590,1588,6182
|
|
20240418,092900,56147448,1590,1589,1590,1589,601
|
|
20240418,092800,55192458,1589,1592,1592,1589,3920
|
|
20240418,092700,48958306,1589,1589,1589,1589,0
|
|
20240418,092600,48958306,1589,1589,1589,1589,0
|
|
20240418,092500,48958306,1589,1589,1592,1589,956
|
|
20240418,092400,47439219,1589,1589,1590,1589,1138
|
|
20240418,092300,45630877,1589,1591,1592,1589,1521
|
|
20240418,092200,43211364,1592,1595,1595,1591,3582
|
|
20240418,092100,37504922,1595,1596,1596,1595,3002
|
|
20240418,092000,32716730,1597,1597,1597,1592,1098
|
|
20240418,091900,30968698,1597,1597,1597,1597,4
|
|
20240418,091800,30962310,1599,1598,1599,1598,2
|
|
20240418,091700,30959113,1597,1592,1597,1592,411
|
|
20240418,091600,30303151,1592,1593,1593,1592,1614
|
|
20240418,091500,27733617,1592,1597,1599,1592,6322
|
|
20240418,091400,17633737,1597,1592,1597,1592,106
|
|
20240418,091300,17464955,1592,1592,1592,1592,33
|
|
20240418,091200,17412419,1597,1592,1597,1592,102
|
|
20240418,091100,17250025,1597,1592,1597,1592,196
|
|
20240418,091000,16937683,1592,1589,1592,1586,1389
|
|
20240418,090900,14727173,1592,1586,1592,1585,326
|
|
20240418,090800,14209161,1586,1585,1587,1585,423
|
|
20240418,090700,13538303,1585,1591,1591,1585,201
|
|
20240418,090600,13219354,1592,1592,1592,1592,3
|
|
20240418,090500,13214578,1592,1592,1592,1592,171
|
|
20240418,090400,12942346,1592,1591,1592,1591,108
|
|
20240418,090300,12770416,1592,1592,1592,1592,73
|
|
20240418,090200,12654200,1597,1592,1597,1584,1354
|
|
20240418,090100,10504462,1582,1593,1593,1582,2222
|
|
20240418,090000,6984402,1593,1600,1601,1593,4366
|