618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191500,180006818,1581,1581,1581,1581,1609
|
|
20240415,191400,180006818,1581,1581,1581,1581,0
|
|
20240415,191300,180006818,1581,1581,1581,1581,0
|
|
20240415,191200,180006818,1581,1581,1581,1581,0
|
|
20240415,191100,180006818,1581,1581,1581,1581,0
|
|
20240415,191000,180006818,1581,1581,1581,1581,0
|
|
20240415,190900,180006818,1581,1581,1581,1581,0
|
|
20240415,190800,180006818,1581,1581,1581,1581,0
|
|
20240415,190700,180006818,1581,1581,1581,1581,0
|
|
20240415,190600,180006818,1581,1581,1581,1581,0
|
|
20240415,190500,180006818,1581,1581,1581,1581,0
|
|
20240415,190400,180006818,1581,1581,1581,1581,0
|
|
20240415,190300,180006818,1581,1581,1581,1581,0
|
|
20240415,190200,180006818,1581,1581,1581,1581,0
|
|
20240415,190100,180006818,1581,1581,1581,1581,0
|
|
20240415,190000,180006818,1581,1581,1581,1581,0
|
|
20240415,185900,180006818,1581,1581,1581,1581,0
|
|
20240415,185800,180006818,1581,1581,1581,1581,0
|
|
20240415,185700,180006818,1581,1581,1581,1581,0
|
|
20240415,185600,180006818,1581,1581,1581,1581,0
|
|
20240415,185500,180006818,1581,1581,1581,1581,0
|
|
20240415,185400,180006818,1581,1581,1581,1581,0
|
|
20240415,185300,180006818,1581,1581,1581,1581,0
|
|
20240415,185200,180006818,1581,1581,1581,1581,0
|
|
20240415,185100,180006818,1581,1581,1581,1581,0
|
|
20240415,185000,180006818,1581,1581,1581,1581,0
|
|
20240415,184900,180006818,1581,1581,1581,1581,0
|
|
20240415,184800,180006818,1581,1581,1581,1581,0
|
|
20240415,184700,180006818,1581,1581,1581,1581,0
|
|
20240415,184600,180006818,1581,1581,1581,1581,0
|
|
20240415,184500,180006818,1581,1581,1581,1581,1609
|
|
20240415,184400,180006818,1581,1581,1581,1581,0
|
|
20240415,184300,180006818,1581,1581,1581,1581,0
|
|
20240415,184200,180006818,1581,1581,1581,1581,0
|
|
20240415,184100,180006818,1581,1581,1581,1581,0
|
|
20240415,184000,180006818,1581,1581,1581,1581,0
|
|
20240415,183900,180006818,1581,1581,1581,1581,0
|
|
20240415,183800,180006818,1581,1581,1581,1581,0
|
|
20240415,183700,180006818,1581,1581,1581,1581,0
|
|
20240415,183600,180006818,1581,1581,1581,1581,0
|
|
20240415,183500,180006818,1581,1581,1581,1581,0
|
|
20240415,183400,180006818,1581,1581,1581,1581,0
|
|
20240415,183300,180006818,1581,1581,1581,1581,0
|
|
20240415,183200,180006818,1581,1581,1581,1581,0
|
|
20240415,183100,180006818,1581,1581,1581,1581,0
|
|
20240415,183000,180006818,1581,1581,1581,1581,0
|
|
20240415,182900,180006818,1581,1581,1581,1581,0
|
|
20240415,182800,180006818,1581,1581,1581,1581,0
|
|
20240415,182700,180006818,1581,1581,1581,1581,0
|
|
20240415,182600,180006818,1581,1581,1581,1581,0
|
|
20240415,182500,180006818,1581,1581,1581,1581,0
|
|
20240415,182400,180006818,1581,1581,1581,1581,0
|
|
20240415,182300,180006818,1581,1581,1581,1581,0
|
|
20240415,182200,180006818,1581,1581,1581,1581,0
|
|
20240415,182100,180006818,1581,1581,1581,1581,0
|
|
20240415,182000,180006818,1581,1581,1581,1581,0
|
|
20240415,181900,180006818,1581,1581,1581,1581,0
|
|
20240415,181800,180006818,1581,1581,1581,1581,0
|
|
20240415,181700,180006818,1581,1581,1581,1581,0
|
|
20240415,181600,180006818,1581,1581,1581,1581,0
|
|
20240415,181500,180006818,1581,1581,1581,1581,1609
|
|
20240415,181400,180006818,1581,1581,1581,1581,0
|
|
20240415,181300,180006818,1581,1581,1581,1581,0
|
|
20240415,181200,180006818,1581,1581,1581,1581,0
|
|
20240415,181100,180006818,1581,1581,1581,1581,0
|
|
20240415,181000,180006818,1581,1581,1581,1581,0
|
|
20240415,180900,180006818,1581,1581,1581,1581,0
|
|
20240415,180800,180006818,1581,1581,1581,1581,0
|
|
20240415,180700,180006818,1581,1581,1581,1581,0
|
|
20240415,180600,180006818,1581,1581,1581,1581,0
|
|
20240415,180500,180006818,1581,1581,1581,1581,0
|
|
20240415,180400,180006818,1581,1581,1581,1581,0
|
|
20240415,180300,180006818,1581,1581,1581,1581,0
|
|
20240415,180200,180006818,1581,1581,1581,1581,0
|
|
20240415,180100,180006818,1581,1581,1581,1581,0
|
|
20240415,180000,180006818,1581,1581,1581,1581,0
|
|
20240415,175900,180006818,1581,1581,1581,1581,0
|
|
20240415,175800,180006818,1581,1581,1581,1581,0
|
|
20240415,175700,180006818,1581,1581,1581,1581,0
|
|
20240415,175600,180006818,1581,1581,1581,1581,0
|
|
20240415,175500,180006818,1581,1581,1581,1581,0
|
|
20240415,175400,180006818,1581,1581,1581,1581,0
|
|
20240415,175300,180006818,1581,1581,1581,1581,0
|
|
20240415,175200,180006818,1581,1581,1581,1581,0
|
|
20240415,175100,180006818,1581,1581,1581,1581,0
|
|
20240415,175000,180006818,1581,1581,1581,1581,0
|
|
20240415,174900,180006818,1581,1581,1581,1581,0
|
|
20240415,174800,180006818,1581,1581,1581,1581,0
|
|
20240415,174700,180006818,1581,1581,1581,1581,0
|
|
20240415,174600,180006818,1581,1581,1581,1581,0
|
|
20240415,174500,180006818,1581,1581,1581,1581,1609
|
|
20240415,174400,180006818,1581,1581,1581,1581,0
|
|
20240415,174300,180006818,1581,1581,1581,1581,0
|
|
20240415,174200,180006818,1581,1581,1581,1581,0
|
|
20240415,174100,180006818,1581,1581,1581,1581,0
|
|
20240415,174000,180006818,1581,1581,1581,1581,0
|
|
20240415,173900,180006818,1581,1581,1581,1581,0
|
|
20240415,173800,180006818,1581,1581,1581,1581,0
|
|
20240415,173700,180006818,1581,1581,1581,1581,0
|
|
20240415,173600,180006818,1581,1581,1581,1581,0
|
|
20240415,173500,180006818,1581,1581,1581,1581,0
|
|
20240415,173400,180006818,1581,1581,1581,1581,0
|
|
20240415,173300,180006818,1581,1581,1581,1581,0
|
|
20240415,173200,180006818,1581,1581,1581,1581,0
|
|
20240415,173100,180006818,1581,1581,1581,1581,0
|
|
20240415,173000,180006818,1581,1581,1581,1581,0
|
|
20240415,172900,180006818,1581,1581,1581,1581,0
|
|
20240415,172800,180006818,1581,1581,1581,1581,0
|
|
20240415,172700,180006818,1581,1581,1581,1581,0
|
|
20240415,172600,180006818,1581,1581,1581,1581,0
|
|
20240415,172500,180006818,1581,1581,1581,1581,0
|
|
20240415,172400,180006818,1581,1581,1581,1581,0
|
|
20240415,172300,180006818,1581,1581,1581,1581,0
|
|
20240415,172200,180006818,1581,1581,1581,1581,0
|
|
20240415,172100,180006818,1581,1581,1581,1581,0
|
|
20240415,172000,180006818,1581,1581,1581,1581,0
|
|
20240415,171900,180006818,1581,1581,1581,1581,0
|
|
20240415,171800,180006818,1581,1581,1581,1581,0
|
|
20240415,171700,180006818,1581,1581,1581,1581,0
|
|
20240415,171600,180006818,1581,1581,1581,1581,0
|
|
20240415,171500,180006818,1581,1581,1581,1581,1609
|
|
20240415,171400,180006818,1581,1581,1581,1581,0
|
|
20240415,171300,180006818,1581,1581,1581,1581,0
|
|
20240415,171200,180006818,1581,1581,1581,1581,0
|
|
20240415,171100,180006818,1581,1581,1581,1581,0
|
|
20240415,171000,180006818,1581,1581,1581,1581,0
|
|
20240415,170900,180006818,1581,1581,1581,1581,0
|
|
20240415,170800,180006818,1581,1581,1581,1581,0
|
|
20240415,170700,180006818,1581,1581,1581,1581,0
|
|
20240415,170600,180006818,1581,1581,1581,1581,0
|
|
20240415,170500,180006818,1581,1581,1581,1581,0
|
|
20240415,170400,180006818,1581,1581,1581,1581,0
|
|
20240415,170300,180006818,1581,1581,1581,1581,0
|
|
20240415,170200,180006818,1581,1581,1581,1581,0
|
|
20240415,170100,180006818,1581,1581,1581,1581,0
|
|
20240415,170000,180006818,1581,1581,1581,1581,0
|
|
20240415,165900,180006818,1581,1581,1581,1581,0
|
|
20240415,165800,180006818,1581,1581,1581,1581,0
|
|
20240415,165700,180006818,1581,1581,1581,1581,0
|
|
20240415,165600,180006818,1581,1581,1581,1581,0
|
|
20240415,165500,180006818,1581,1581,1581,1581,0
|
|
20240415,165400,180006818,1581,1581,1581,1581,0
|
|
20240415,165300,180006818,1581,1581,1581,1581,0
|
|
20240415,165200,180006818,1581,1581,1581,1581,0
|
|
20240415,165100,180006818,1581,1581,1581,1581,0
|
|
20240415,165000,180006818,1581,1581,1581,1581,0
|
|
20240415,164900,180006818,1581,1581,1581,1581,0
|
|
20240415,164800,180006818,1581,1581,1581,1581,0
|
|
20240415,164700,180006818,1581,1581,1581,1581,0
|
|
20240415,164600,180006818,1581,1581,1581,1581,0
|
|
20240415,164500,180006818,1581,1581,1581,1581,1609
|
|
20240415,164400,180006818,1581,1581,1581,1581,0
|
|
20240415,164300,180006818,1581,1581,1581,1581,0
|
|
20240415,164200,180006818,1581,1581,1581,1581,0
|
|
20240415,164100,180006818,1581,1581,1581,1581,0
|
|
20240415,164000,180006818,1581,1581,1581,1581,0
|
|
20240415,163900,180006818,1581,1581,1581,1581,0
|
|
20240415,163800,180006818,1581,1581,1581,1581,0
|
|
20240415,163700,180006818,1581,1581,1581,1581,0
|
|
20240415,163600,180006818,1581,1581,1581,1581,0
|
|
20240415,163500,180006818,1581,1581,1581,1581,0
|
|
20240415,163400,180006818,1581,1581,1581,1581,0
|
|
20240415,163300,180006818,1581,1581,1581,1581,0
|
|
20240415,163200,180006818,1581,1581,1581,1581,0
|
|
20240415,163100,180006818,1581,1581,1581,1581,0
|
|
20240415,163000,180006818,1581,1581,1581,1581,0
|
|
20240415,162900,180006818,1581,1581,1581,1581,0
|
|
20240415,162800,180006818,1581,1581,1581,1581,0
|
|
20240415,162700,180006818,1581,1581,1581,1581,0
|
|
20240415,162600,180006818,1581,1581,1581,1581,0
|
|
20240415,162500,180006818,1581,1581,1581,1581,0
|
|
20240415,162400,180006818,1581,1581,1581,1581,0
|
|
20240415,162300,180006818,1581,1581,1581,1581,0
|
|
20240415,162200,180006818,1581,1581,1581,1581,0
|
|
20240415,162100,180006818,1581,1581,1581,1581,0
|
|
20240415,162000,180006818,1581,1581,1581,1581,0
|
|
20240415,161900,180006818,1581,1581,1581,1581,0
|
|
20240415,161800,180006818,1581,1581,1581,1581,0
|
|
20240415,161700,180006818,1581,1581,1581,1581,0
|
|
20240415,161600,180006818,1581,1581,1581,1581,0
|
|
20240415,161500,180006818,1581,1581,1581,1581,1609
|
|
20240415,161400,180006818,1581,1581,1581,1581,0
|
|
20240415,161300,180006818,1581,1581,1581,1581,0
|
|
20240415,161200,180006818,1581,1581,1581,1581,0
|
|
20240415,161100,180006818,1581,1581,1581,1581,0
|
|
20240415,161000,180006818,1581,1581,1581,1581,0
|
|
20240415,160900,180006818,1581,1581,1581,1581,0
|
|
20240415,160800,180006818,1581,1581,1581,1581,0
|
|
20240415,160700,180006818,1581,1581,1581,1581,0
|
|
20240415,160600,180006818,1581,1581,1581,1581,0
|
|
20240415,160500,180006818,1581,1581,1581,1581,0
|
|
20240415,160400,180006818,1581,1581,1581,1581,0
|
|
20240415,160300,180006818,1581,1581,1581,1581,0
|
|
20240415,160200,180006818,1581,1581,1581,1581,0
|
|
20240415,160100,180006818,1581,1581,1581,1581,0
|
|
20240415,160000,180006818,1581,1581,1581,1581,0
|
|
20240415,155900,180006818,1581,1581,1581,1581,0
|
|
20240415,155800,180006818,1581,1581,1581,1581,0
|
|
20240415,155700,180006818,1581,1581,1581,1581,0
|
|
20240415,155600,180006818,1581,1581,1581,1581,0
|
|
20240415,155500,180006818,1581,1581,1581,1581,0
|
|
20240415,155400,180006818,1581,1581,1581,1581,0
|
|
20240415,155300,180006818,1581,1581,1581,1581,0
|
|
20240415,155200,180006818,1581,1581,1581,1581,0
|
|
20240415,155100,180006818,1581,1581,1581,1581,0
|
|
20240415,155000,180006818,1581,1581,1581,1581,0
|
|
20240415,154900,180006818,1581,1581,1581,1581,0
|
|
20240415,154800,180006818,1581,1581,1581,1581,0
|
|
20240415,154700,180006818,1581,1581,1581,1581,0
|
|
20240415,154600,180006818,1581,1581,1581,1581,0
|
|
20240415,154500,180006818,1581,1581,1581,1581,1609
|
|
20240415,154400,180006818,1581,1581,1581,1581,0
|
|
20240415,154300,180006818,1581,1581,1581,1581,0
|
|
20240415,154200,180006818,1581,1581,1581,1581,0
|
|
20240415,154100,180006818,1581,1581,1581,1581,0
|
|
20240415,154000,180006818,1581,1581,1581,1581,0
|
|
20240415,153900,180006818,1581,1581,1581,1581,0
|
|
20240415,153800,180006818,1581,1581,1581,1581,0
|
|
20240415,153700,180006818,1581,1581,1581,1581,0
|
|
20240415,153600,180006818,1581,1581,1581,1581,0
|
|
20240415,153500,180006818,1581,1581,1581,1581,0
|
|
20240415,153400,180006818,1581,1581,1581,1581,0
|
|
20240415,153300,180006818,1581,1581,1581,1581,0
|
|
20240415,153200,180006818,1581,1581,1581,1581,0
|
|
20240415,153100,180006818,1581,1581,1581,1581,0
|
|
20240415,153000,180006818,1581,1581,1581,1581,1609
|
|
20240415,152900,177462989,1569,1569,1569,1569,0
|
|
20240415,152800,177462989,1569,1569,1569,1569,0
|
|
20240415,152700,177462989,1569,1569,1569,1569,0
|
|
20240415,152600,177462989,1569,1569,1569,1569,0
|
|
20240415,152500,177462989,1569,1569,1569,1569,0
|
|
20240415,152400,177462989,1569,1569,1569,1569,0
|
|
20240415,152300,177462989,1569,1569,1569,1569,0
|
|
20240415,152200,177462989,1569,1569,1569,1569,0
|
|
20240415,152100,177462989,1569,1569,1569,1569,0
|
|
20240415,152000,177462989,1569,1569,1569,1569,0
|
|
20240415,151900,177462989,1569,1569,1569,1569,3
|
|
20240415,151800,177458282,1570,1570,1570,1570,2
|
|
20240415,151700,177455142,1570,1570,1570,1570,2
|
|
20240415,151600,177452002,1570,1567,1570,1567,35
|
|
20240415,151500,177397151,1570,1570,1570,1570,2
|
|
20240415,151400,177394011,1570,1570,1570,1570,3
|
|
20240415,151300,177389301,1569,1569,1569,1569,2
|
|
20240415,151200,177386163,1570,1566,1570,1566,3
|
|
20240415,151100,177381457,1570,1566,1570,1565,1401
|
|
20240415,151000,175188027,1570,1570,1570,1570,2
|
|
20240415,150900,175184887,1570,1570,1570,1570,3
|
|
20240415,150800,175180177,1570,1570,1570,1570,2
|
|
20240415,150700,175177037,1570,1570,1570,1570,2
|
|
20240415,150600,175173897,1570,1570,1570,1570,2
|
|
20240415,150500,175170757,1570,1570,1570,1570,2
|
|
20240415,150400,175167617,1570,1570,1570,1570,3
|
|
20240415,150300,175162907,1570,1566,1570,1566,3
|
|
20240415,150200,175158201,1570,1570,1570,1570,2
|
|
20240415,150100,175155061,1571,1567,1571,1567,3
|
|
20240415,150000,175150352,1571,1571,1571,1571,2
|
|
20240415,145900,175147210,1571,1570,1571,1566,261
|
|
20240415,145800,174737442,1570,1570,1570,1570,3
|
|
20240415,145700,174732732,1570,1566,1570,1566,138
|
|
20240415,145600,174516616,1570,1567,1570,1566,587
|
|
20240415,145500,173596782,1571,1566,1571,1566,370
|
|
20240415,145400,173017347,1570,1570,1570,1570,2
|
|
20240415,145300,173014207,1570,1570,1570,1570,3
|
|
20240415,145200,173009497,1570,1566,1570,1566,602
|
|
20240415,145100,172066757,1570,1570,1570,1570,2
|
|
20240415,145000,172063617,1570,1567,1570,1567,118
|
|
20240415,144900,171878705,1569,1567,1569,1567,3
|
|
20240415,144800,171874000,1570,1567,1570,1567,566
|
|
20240415,144700,170987069,1571,1568,1571,1568,3
|
|
20240415,144600,170982359,1571,1571,1571,1571,2
|
|
20240415,144500,170979217,1570,1570,1570,1570,2
|
|
20240415,144400,170976077,1570,1570,1570,1570,2
|
|
20240415,144300,170972937,1570,1570,1570,1570,3
|
|
20240415,144200,170968227,1570,1570,1570,1570,2
|
|
20240415,144100,170965087,1570,1569,1570,1569,8
|
|
20240415,144000,170952533,1571,1571,1571,1571,32
|
|
20240415,143900,170902261,1572,1572,1572,1572,2
|
|
20240415,143800,170899117,1572,1572,1572,1572,2
|
|
20240415,143700,170895973,1572,1572,1572,1572,3
|
|
20240415,143600,170891257,1572,1572,1572,1572,2
|
|
20240415,143500,170888113,1572,1572,1572,1572,2
|
|
20240415,143400,170884969,1572,1572,1572,1572,9
|
|
20240415,143300,170870821,1572,1572,1572,1572,2
|
|
20240415,143200,170867677,1571,1568,1571,1568,4
|
|
20240415,143100,170861396,1572,1572,1572,1572,2
|
|
20240415,143000,170858252,1572,1572,1572,1572,2
|
|
20240415,142900,170855108,1572,1568,1572,1568,3
|
|
20240415,142800,170850396,1572,1572,1572,1572,2
|
|
20240415,142700,170847252,1572,1572,1572,1572,3
|
|
20240415,142600,170842536,1572,1572,1572,1572,2
|
|
20240415,142500,170839392,1572,1572,1572,1572,2
|
|
20240415,142400,170836248,1573,1573,1573,1573,2
|
|
20240415,142300,170833102,1573,1573,1573,1573,2
|
|
20240415,142200,170829956,1573,1573,1573,1573,2
|
|
20240415,142100,170826810,1573,1573,1573,1573,3
|
|
20240415,142000,170822091,1573,1573,1573,1573,2
|
|
20240415,141900,170818945,1573,1573,1573,1573,2
|
|
20240415,141800,170815799,1573,1573,1573,1573,2
|
|
20240415,141700,170812653,1573,1573,1573,1573,2
|
|
20240415,141600,170809507,1573,1573,1573,1573,3
|
|
20240415,141500,170804788,1573,1573,1573,1573,2
|
|
20240415,141400,170801642,1573,1573,1573,1573,2
|
|
20240415,141300,170798496,1573,1573,1573,1573,2
|
|
20240415,141200,170795350,1573,1569,1573,1569,5
|
|
20240415,141100,170787497,1573,1573,1573,1573,3
|
|
20240415,141000,170782778,1573,1569,1573,1569,3
|
|
20240415,140900,170778063,1573,1573,1573,1573,319
|
|
20240415,140800,170276276,1573,1573,1573,1573,2
|
|
20240415,140700,170273130,1573,1573,1573,1573,2
|
|
20240415,140600,170269984,1573,1573,1573,1573,3
|
|
20240415,140500,170265265,1573,1573,1573,1573,2
|
|
20240415,140400,170262119,1573,1573,1573,1573,2
|
|
20240415,140300,170258973,1573,1573,1573,1573,2
|
|
20240415,140200,170255827,1573,1569,1573,1569,3
|
|
20240415,140100,170251112,1573,1573,1573,1573,2
|
|
20240415,140000,170247966,1573,1573,1573,1573,3
|
|
20240415,135900,170243247,1573,1573,1573,1573,2
|
|
20240415,135800,170240101,1573,1573,1573,1573,2
|
|
20240415,135700,170236955,1573,1573,1573,1573,2
|
|
20240415,135600,170233809,1573,1573,1573,1573,2
|
|
20240415,135500,170230663,1573,1573,1573,1573,3
|
|
20240415,135400,170225944,1573,1573,1573,1573,2
|
|
20240415,135300,170222798,1573,1573,1573,1573,2
|
|
20240415,135200,170219652,1573,1573,1573,1573,2
|
|
20240415,135100,170216506,1573,1573,1573,1573,2
|
|
20240415,135000,170213360,1573,1573,1573,1573,3
|
|
20240415,134900,170208641,1573,1573,1573,1573,2
|
|
20240415,134800,170205495,1573,1573,1573,1573,2
|
|
20240415,134700,170202349,1573,1573,1573,1573,2
|
|
20240415,134600,170199203,1573,1573,1573,1573,2
|
|
20240415,134500,170196057,1573,1573,1573,1573,2
|
|
20240415,134400,170192911,1573,1573,1573,1573,3
|
|
20240415,134300,170188192,1573,1573,1573,1573,2
|
|
20240415,134200,170185046,1573,1573,1573,1573,2
|
|
20240415,134100,170181900,1573,1573,1573,1573,2
|
|
20240415,134000,170178754,1573,1573,1573,1573,2
|
|
20240415,133900,170175608,1573,1573,1573,1573,3
|
|
20240415,133800,170170889,1573,1569,1573,1569,3
|
|
20240415,133700,170166174,1573,1573,1573,1573,2
|
|
20240415,133600,170163028,1573,1573,1573,1573,2
|
|
20240415,133500,170159882,1573,1573,1573,1573,2
|
|
20240415,133400,170156736,1573,1569,1573,1569,4
|
|
20240415,133300,170150448,1571,1571,1571,1571,2
|
|
20240415,133200,170147306,1567,1573,1573,1567,15
|
|
20240415,133100,170123729,1573,1572,1573,1572,3029
|
|
20240415,133000,165361952,1571,1571,1571,1571,1219
|
|
20240415,132900,163446903,1571,1571,1571,1571,3
|
|
20240415,132800,163442190,1571,1571,1571,1571,2
|
|
20240415,132700,163439048,1571,1571,1571,1571,2
|
|
20240415,132600,163435906,1571,1571,1571,1571,2
|
|
20240415,132500,163432764,1571,1569,1571,1569,3
|
|
20240415,132400,163428053,1571,1571,1571,1571,2
|
|
20240415,132300,163424911,1567,1571,1571,1567,4
|
|
20240415,132200,163418631,1571,1571,1571,1571,2
|
|
20240415,132100,163415489,1571,1571,1571,1571,2
|
|
20240415,132000,163412347,1571,1571,1571,1571,2
|
|
20240415,131900,163409205,1570,1570,1570,1570,2
|
|
20240415,131800,163406065,1572,1568,1572,1567,901
|
|
20240415,131700,161993545,1572,1572,1572,1572,2
|
|
20240415,131600,161990401,1572,1572,1572,1572,2
|
|
20240415,131500,161987257,1572,1568,1572,1568,3
|
|
20240415,131400,161982545,1572,1572,1572,1572,2
|
|
20240415,131300,161979401,1572,1572,1572,1572,3
|
|
20240415,131200,161974685,1572,1572,1572,1568,6
|
|
20240415,131100,161965257,1571,1571,1571,1571,2
|
|
20240415,131000,161962115,1572,1572,1572,1572,2
|
|
20240415,130900,161958971,1572,1572,1572,1572,2
|
|
20240415,130800,161955827,1572,1572,1572,1572,3
|
|
20240415,130700,161951111,1572,1572,1572,1572,2
|
|
20240415,130600,161947967,1572,1572,1572,1572,2
|
|
20240415,130500,161944823,1572,1572,1572,1572,2
|
|
20240415,130400,161941679,1572,1572,1572,1572,2
|
|
20240415,130300,161938535,1571,1571,1571,1571,2
|
|
20240415,130200,161935393,1571,1571,1571,1571,3
|
|
20240415,130100,161930680,1571,1571,1571,1571,2
|
|
20240415,130000,161927538,1571,1571,1571,1571,2
|
|
20240415,125900,161924396,1571,1571,1571,1571,2
|
|
20240415,125800,161921254,1571,1571,1571,1571,2
|
|
20240415,125700,161918112,1571,1571,1571,1571,3
|
|
20240415,125600,161913399,1571,1571,1571,1571,2
|
|
20240415,125500,161910257,1571,1571,1571,1571,2
|
|
20240415,125400,161907115,1571,1571,1571,1571,2
|
|
20240415,125300,161903973,1571,1571,1571,1571,2
|
|
20240415,125200,161900831,1571,1571,1571,1571,3
|
|
20240415,125100,161896118,1571,1571,1571,1571,2
|
|
20240415,125000,161892976,1571,1571,1571,1571,3
|
|
20240415,124900,161888263,1571,1571,1571,1571,2
|
|
20240415,124800,161885121,1571,1571,1571,1571,2
|
|
20240415,124700,161881979,1571,1571,1571,1571,2
|
|
20240415,124600,161878837,1567,1571,1571,1567,14
|
|
20240415,124500,161856847,1571,1571,1571,1571,2
|
|
20240415,124400,161853705,1571,1571,1571,1571,5
|
|
20240415,124300,161845850,1571,1571,1571,1571,2
|
|
20240415,124200,161842708,1571,1571,1571,1571,2
|
|
20240415,124100,161839566,1571,1571,1571,1571,3
|
|
20240415,124000,161834853,1571,1571,1571,1571,2
|
|
20240415,123900,161831711,1571,1567,1571,1567,3
|
|
20240415,123800,161827002,1570,1570,1570,1570,202
|
|
20240415,123700,161509862,1570,1570,1570,1570,2
|
|
20240415,123600,161506722,1570,1570,1570,1570,3
|
|
20240415,123500,161502012,1570,1570,1570,1570,2
|
|
20240415,123400,161498872,1570,1570,1570,1570,2
|
|
20240415,123300,161495732,1570,1570,1570,1570,2
|
|
20240415,123200,161492592,1570,1570,1570,1570,3
|
|
20240415,123100,161487882,1570,1570,1570,1570,3
|
|
20240415,123000,161483172,1570,1570,1570,1570,2
|
|
20240415,122900,161480032,1570,1570,1570,1570,2
|
|
20240415,122800,161476892,1570,1570,1570,1570,3
|
|
20240415,122700,161472182,1570,1566,1570,1566,46
|
|
20240415,122600,161400138,1570,1570,1570,1570,2
|
|
20240415,122500,161396998,1570,1570,1570,1570,3
|
|
20240415,122400,161392288,1570,1570,1570,1570,2
|
|
20240415,122300,161389148,1570,1570,1570,1570,2
|
|
20240415,122200,161386008,1570,1570,1570,1570,2
|
|
20240415,122100,161382868,1570,1570,1570,1570,2
|
|
20240415,122000,161379728,1570,1568,1570,1568,87
|
|
20240415,121900,161243306,1568,1568,1568,1568,2
|
|
20240415,121800,161240170,1568,1568,1568,1568,2
|
|
20240415,121700,161237034,1566,1568,1568,1566,3
|
|
20240415,121600,161232332,1568,1568,1568,1568,2
|
|
20240415,121500,161229196,1568,1568,1568,1568,3
|
|
20240415,121400,161224492,1568,1568,1568,1568,2
|
|
20240415,121300,161221356,1568,1568,1568,1566,13
|
|
20240415,121200,161200974,1568,1566,1568,1566,3
|
|
20240415,121100,161196272,1568,1568,1568,1568,304
|
|
20240415,121000,160719600,1569,1569,1569,1569,2
|
|
20240415,120900,160716462,1569,1569,1569,1569,3
|
|
20240415,120800,160711755,1569,1569,1569,1569,2
|
|
20240415,120700,160708617,1569,1569,1569,1569,2
|
|
20240415,120600,160705479,1566,1570,1570,1566,3
|
|
20240415,120500,160700773,1570,1570,1570,1570,2
|
|
20240415,120400,160697633,1570,1566,1570,1566,4
|
|
20240415,120300,160691357,1570,1566,1570,1566,7
|
|
20240415,120200,160680373,1570,1570,1570,1570,2
|
|
20240415,120100,160677233,1570,1565,1570,1565,3
|
|
20240415,120000,160672528,1570,1565,1570,1565,3
|
|
20240415,115900,160667823,1570,1570,1570,1570,3
|
|
20240415,115800,160663113,1569,1569,1569,1569,2
|
|
20240415,115700,160659975,1569,1565,1569,1565,3
|
|
20240415,115600,160655272,1569,1568,1569,1568,201
|
|
20240415,115500,160340102,1565,1565,1565,1565,643
|
|
20240415,115400,159333807,1564,1561,1564,1561,4
|
|
20240415,115300,159327554,1563,1560,1563,1560,1644
|
|
20240415,115200,156761910,1561,1561,1561,1561,2
|
|
20240415,115100,156758788,1560,1560,1560,1560,2
|
|
20240415,115000,156755668,1560,1557,1560,1557,3
|
|
20240415,114900,156750991,1559,1560,1560,1557,5
|
|
20240415,114800,156743196,1560,1560,1561,1560,525
|
|
20240415,114700,155924193,1561,1560,1561,1560,4
|
|
20240415,114600,155917951,1561,1561,1561,1561,2
|
|
20240415,114500,155914829,1561,1561,1561,1561,2
|
|
20240415,114400,155911707,1560,1560,1562,1560,312
|
|
20240415,114300,155424676,1563,1560,1563,1560,4
|
|
20240415,114200,155418427,1564,1565,1565,1560,11
|
|
20240415,114100,155401239,1568,1564,1568,1558,1404
|
|
20240415,114000,153204738,1564,1560,1564,1560,3
|
|
20240415,113900,153200050,1565,1564,1565,1558,644
|
|
20240415,113800,152192840,1568,1566,1568,1566,13
|
|
20240415,113700,152172468,1566,1566,1566,1566,2
|
|
20240415,113600,152169336,1566,1559,1566,1559,708
|
|
20240415,113500,151065550,1559,1559,1559,1559,2
|
|
20240415,113400,151062432,1559,1559,1559,1559,4
|
|
20240415,113300,151056196,1559,1557,1559,1557,847
|
|
20240415,113200,149737411,1557,1557,1557,1557,2
|
|
20240415,113100,149734297,1557,1557,1557,1557,2
|
|
20240415,113000,149731183,1557,1557,1557,1557,2
|
|
20240415,112900,149728069,1557,1557,1557,1557,2
|
|
20240415,112800,149724955,1557,1556,1557,1555,3320
|
|
20240415,112700,144562331,1559,1559,1559,1559,3
|
|
20240415,112600,144557654,1559,1559,1559,1559,2
|
|
20240415,112500,144554536,1559,1559,1559,1559,2
|
|
20240415,112400,144551418,1559,1559,1559,1559,2
|
|
20240415,112300,144548300,1559,1559,1559,1559,2
|
|
20240415,112200,144545182,1559,1559,1559,1559,3
|
|
20240415,112100,144540505,1559,1556,1559,1556,7
|
|
20240415,112000,144529607,1559,1559,1559,1559,2
|
|
20240415,111900,144526489,1559,1559,1559,1559,2
|
|
20240415,111800,144523371,1559,1559,1559,1559,2
|
|
20240415,111700,144520253,1559,1559,1559,1559,3
|
|
20240415,111600,144515576,1559,1559,1559,1559,2
|
|
20240415,111500,144512458,1559,1559,1559,1559,2
|
|
20240415,111400,144509340,1559,1559,1559,1559,2
|
|
20240415,111300,144506222,1559,1559,1559,1559,2
|
|
20240415,111200,144503104,1559,1559,1559,1559,2
|
|
20240415,111100,144499986,1559,1559,1559,1559,3
|
|
20240415,111000,144495309,1559,1559,1559,1559,2
|
|
20240415,110900,144492191,1559,1559,1559,1559,2
|
|
20240415,110800,144489073,1559,1559,1559,1559,2
|
|
20240415,110700,144485955,1559,1559,1559,1559,2
|
|
20240415,110600,144482837,1559,1559,1559,1559,3
|
|
20240415,110500,144478160,1559,1559,1559,1559,2
|
|
20240415,110400,144475042,1559,1559,1559,1559,2
|
|
20240415,110300,144471924,1559,1559,1559,1559,3
|
|
20240415,110200,144467247,1558,1556,1558,1555,1891
|
|
20240415,110100,141525948,1557,1557,1557,1557,3
|
|
20240415,110000,141521277,1557,1557,1557,1557,2
|
|
20240415,105900,141518163,1558,1558,1558,1558,202
|
|
20240415,105800,141203447,1558,1558,1558,1558,2
|
|
20240415,105700,141200331,1559,1556,1559,1556,458
|
|
20240415,105600,140487677,1556,1557,1557,1556,166
|
|
20240415,105500,140229216,1559,1559,1559,1559,2
|
|
20240415,105400,140226098,1559,1559,1559,1559,2
|
|
20240415,105300,140222980,1559,1559,1559,1559,2
|
|
20240415,105200,140219862,1558,1558,1558,1558,2
|
|
20240415,105100,140216746,1558,1558,1558,1558,2
|
|
20240415,105000,140213630,1559,1557,1559,1557,4
|
|
20240415,104900,140207396,1559,1558,1559,1558,7
|
|
20240415,104800,140196485,1559,1557,1559,1557,3
|
|
20240415,104700,140191810,1559,1557,1559,1557,3
|
|
20240415,104600,140187135,1558,1557,1558,1557,3
|
|
20240415,104500,140182462,1558,1559,1559,1557,64
|
|
20240415,104400,140082701,1559,1559,1559,1559,437
|
|
20240415,104300,139401418,1561,1559,1561,1559,3
|
|
20240415,104200,139396737,1561,1562,1562,1559,553
|
|
20240415,104100,138532956,1561,1559,1561,1559,3
|
|
20240415,104000,138528275,1561,1562,1562,1561,33
|
|
20240415,103900,138476732,1562,1559,1562,1559,3
|
|
20240415,103800,138472049,1561,1561,1561,1561,2
|
|
20240415,103700,138468927,1559,1559,1560,1559,4
|
|
20240415,103600,138462689,1562,1559,1562,1559,3
|
|
20240415,103500,138458006,1562,1558,1562,1557,2848
|
|
20240415,103400,134017969,1557,1555,1557,1555,1490
|
|
20240415,103300,131698686,1557,1557,1557,1557,2
|
|
20240415,103200,131695572,1559,1555,1559,1555,3
|
|
20240415,103100,131690899,1559,1559,1559,1559,2
|
|
20240415,103000,131687781,1559,1555,1559,1555,3
|
|
20240415,102900,131683108,1559,1559,1559,1559,3
|
|
20240415,102800,131678431,1559,1556,1559,1555,8
|
|
20240415,102700,131665978,1559,1558,1559,1556,728
|
|
20240415,102600,130531762,1558,1557,1558,1556,10
|
|
20240415,102500,130516191,1558,1558,1558,1558,2
|
|
20240415,102400,130513075,1556,1559,1559,1556,21
|
|
20240415,102300,130480362,1562,1564,1564,1562,63
|
|
20240415,102200,130381834,1569,1565,1569,1565,641
|
|
20240415,102100,129378661,1559,1569,1571,1559,558
|
|
20240415,102000,128505392,1569,1569,1573,1567,1275
|
|
20240415,101900,126506189,1573,1573,1573,1569,1264
|
|
20240415,101800,124520437,1577,1574,1577,1552,3724
|
|
20240415,101700,118707843,1578,1574,1578,1574,753
|
|
20240415,101600,117522609,1580,1576,1581,1576,1907
|
|
20240415,101500,114517127,1580,1577,1581,1576,1930
|
|
20240415,101400,111474709,1581,1575,1583,1575,1413
|
|
20240415,101300,109244501,1583,1572,1583,1568,2826
|
|
20240415,101200,104796936,1572,1559,1572,1559,3382
|
|
20240415,101100,99498535,1559,1559,1559,1559,2
|
|
20240415,101000,99495417,1559,1554,1559,1554,2191
|
|
20240415,100900,96090583,1554,1559,1559,1552,9651
|
|
20240415,100800,81107164,1559,1555,1559,1555,7
|
|
20240415,100700,81096255,1559,1559,1559,1559,2
|
|
20240415,100600,81093137,1559,1555,1559,1552,3003
|
|
20240415,100500,76428463,1559,1559,1559,1559,2
|
|
20240415,100400,76425345,1562,1562,1562,1562,2
|
|
20240415,100300,76422221,1562,1562,1562,1562,8
|
|
20240415,100200,76409725,1562,1558,1562,1553,3004
|
|
20240415,100100,71737329,1562,1558,1562,1558,74
|
|
20240415,100000,71622021,1562,1562,1562,1562,2
|
|
20240415,095900,71618897,1562,1559,1562,1555,1003
|
|
20240415,095800,70058453,1559,1571,1571,1559,1276
|
|
20240415,095700,68063430,1567,1567,1572,1567,1985
|
|
20240415,095600,64952662,1572,1568,1572,1567,2043
|
|
20240415,095500,61749485,1572,1574,1578,1555,4870
|
|
20240415,095400,54143349,1574,1574,1578,1574,1925
|
|
20240415,095300,51113331,1579,1562,1579,1561,1072
|
|
20240415,095200,49436202,1562,1564,1564,1562,643
|
|
20240415,095100,48430556,1557,1569,1569,1557,3003
|
|
20240415,095000,43746614,1569,1567,1569,1559,2005
|
|
20240415,094900,40615999,1571,1567,1571,1564,1613
|
|
20240415,094800,38092137,1572,1566,1572,1565,281
|
|
20240415,094700,37650934,1571,1573,1575,1565,3650
|
|
20240415,094600,31921006,1575,1575,1575,1575,2
|
|
20240415,094500,31917856,1570,1574,1574,1570,58
|
|
20240415,094400,31826572,1571,1576,1578,1567,5842
|
|
20240415,094300,22641654,1581,1578,1581,1575,4
|
|
20240415,094200,22635339,1583,1580,1584,1575,40
|
|
20240415,094100,22572035,1584,1581,1584,1580,891
|
|
20240415,094000,21163362,1584,1584,1584,1584,2
|
|
20240415,093900,21160194,1584,1584,1584,1584,2
|
|
20240415,093800,21157026,1584,1584,1584,1584,2
|
|
20240415,093700,21153858,1584,1584,1584,1584,2
|
|
20240415,093600,21150690,1584,1580,1585,1572,3323
|
|
20240415,093500,15912980,1583,1583,1583,1583,2
|
|
20240415,093400,15909814,1583,1583,1583,1583,2
|
|
20240415,093300,15906648,1583,1583,1583,1583,2
|
|
20240415,093200,15903482,1583,1583,1583,1583,2
|
|
20240415,093100,15900316,1583,1583,1583,1583,3
|
|
20240415,093000,15895567,1583,1581,1583,1581,7
|
|
20240415,092900,15884494,1585,1582,1585,1582,7
|
|
20240415,092800,15873414,1585,1583,1585,1581,3003
|
|
20240415,092700,11123149,1585,1585,1585,1585,2
|
|
20240415,092600,11119979,1585,1585,1585,1583,5
|
|
20240415,092500,11112056,1585,1585,1585,1585,2
|
|
20240415,092400,11108886,1585,1585,1585,1585,2
|
|
20240415,092300,11105716,1585,1585,1585,1585,2
|
|
20240415,092200,11102546,1585,1585,1585,1585,2
|
|
20240415,092100,11099376,1585,1583,1585,1583,253
|
|
20240415,092000,10698871,1585,1585,1585,1585,2
|
|
20240415,091900,10695701,1585,1585,1585,1585,2
|
|
20240415,091800,10692531,1585,1585,1585,1585,2
|
|
20240415,091700,10689361,1585,1585,1585,1585,2
|
|
20240415,091600,10686191,1585,1585,1585,1585,2
|
|
20240415,091500,10683021,1581,1581,1585,1581,319
|
|
20240415,091400,10178670,1585,1581,1585,1581,3
|
|
20240415,091300,10173919,1587,1584,1587,1581,11
|
|
20240415,091200,10156513,1589,1589,1589,1589,2
|
|
20240415,091100,10153335,1589,1589,1589,1589,2
|
|
20240415,091000,10150157,1581,1583,1589,1581,787
|
|
20240415,090900,8904376,1589,1583,1589,1583,3
|
|
20240415,090800,8899615,1589,1589,1589,1589,2
|
|
20240415,090700,8896437,1589,1589,1589,1589,9
|
|
20240415,090600,8882136,1589,1583,1589,1583,3
|
|
20240415,090500,8877375,1589,1587,1589,1583,343
|
|
20240415,090400,8333056,1587,1587,1589,1585,2081
|
|
20240415,090300,5030587,1589,1587,1589,1587,4
|
|
20240415,090200,5024233,1589,1590,1590,1586,250
|
|
20240415,090100,4626830,1595,1595,1595,1590,5
|
|
20240415,090000,4618860,1595,1590,1595,1589,2905
|