628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,192500,220852427,1186,1186,1186,1186,8648
|
|
20240417,192400,220852427,1186,1186,1186,1186,0
|
|
20240417,192300,220852427,1186,1186,1186,1186,0
|
|
20240417,192200,220852427,1186,1186,1186,1186,0
|
|
20240417,192100,220852427,1186,1186,1186,1186,0
|
|
20240417,192000,220852427,1186,1186,1186,1186,0
|
|
20240417,191900,220852427,1186,1186,1186,1186,0
|
|
20240417,191800,220852427,1186,1186,1186,1186,0
|
|
20240417,191700,220852427,1186,1186,1186,1186,0
|
|
20240417,191600,220852427,1186,1186,1186,1186,0
|
|
20240417,191500,220852427,1186,1186,1186,1186,0
|
|
20240417,191400,220852427,1186,1186,1186,1186,0
|
|
20240417,191300,220852427,1186,1186,1186,1186,0
|
|
20240417,191200,220852427,1186,1186,1186,1186,0
|
|
20240417,191100,220852427,1186,1186,1186,1186,0
|
|
20240417,191000,220852427,1186,1186,1186,1186,0
|
|
20240417,190900,220852427,1186,1186,1186,1186,0
|
|
20240417,190800,220852427,1186,1186,1186,1186,0
|
|
20240417,190700,220852427,1186,1186,1186,1186,0
|
|
20240417,190600,220852427,1186,1186,1186,1186,0
|
|
20240417,190500,220852427,1186,1186,1186,1186,0
|
|
20240417,190400,220852427,1186,1186,1186,1186,0
|
|
20240417,190300,220852427,1186,1186,1186,1186,0
|
|
20240417,190200,220852427,1186,1186,1186,1186,0
|
|
20240417,190100,220852427,1186,1186,1186,1186,0
|
|
20240417,190000,220852427,1186,1186,1186,1186,0
|
|
20240417,185900,220852427,1186,1186,1186,1186,0
|
|
20240417,185800,220852427,1186,1186,1186,1186,0
|
|
20240417,185700,220852427,1186,1186,1186,1186,0
|
|
20240417,185600,220852427,1186,1186,1186,1186,0
|
|
20240417,185500,220852427,1186,1186,1186,1186,8648
|
|
20240417,185400,220852427,1186,1186,1186,1186,0
|
|
20240417,185300,220852427,1186,1186,1186,1186,0
|
|
20240417,185200,220852427,1186,1186,1186,1186,0
|
|
20240417,185100,220852427,1186,1186,1186,1186,0
|
|
20240417,185000,220852427,1186,1186,1186,1186,0
|
|
20240417,184900,220852427,1186,1186,1186,1186,0
|
|
20240417,184800,220852427,1186,1186,1186,1186,0
|
|
20240417,184700,220852427,1186,1186,1186,1186,0
|
|
20240417,184600,220852427,1186,1186,1186,1186,0
|
|
20240417,184500,220852427,1186,1186,1186,1186,0
|
|
20240417,184400,220852427,1186,1186,1186,1186,0
|
|
20240417,184300,220852427,1186,1186,1186,1186,0
|
|
20240417,184200,220852427,1186,1186,1186,1186,0
|
|
20240417,184100,220852427,1186,1186,1186,1186,0
|
|
20240417,184000,220852427,1186,1186,1186,1186,0
|
|
20240417,183900,220852427,1186,1186,1186,1186,0
|
|
20240417,183800,220852427,1186,1186,1186,1186,0
|
|
20240417,183700,220852427,1186,1186,1186,1186,0
|
|
20240417,183600,220852427,1186,1186,1186,1186,0
|
|
20240417,183500,220852427,1186,1186,1186,1186,0
|
|
20240417,183400,220852427,1186,1186,1186,1186,0
|
|
20240417,183300,220852427,1186,1186,1186,1186,0
|
|
20240417,183200,220852427,1186,1186,1186,1186,0
|
|
20240417,183100,220852427,1186,1186,1186,1186,0
|
|
20240417,183000,220852427,1186,1186,1186,1186,0
|
|
20240417,182900,220852427,1186,1186,1186,1186,0
|
|
20240417,182800,220852427,1186,1186,1186,1186,0
|
|
20240417,182700,220852427,1186,1186,1186,1186,0
|
|
20240417,182600,220852427,1186,1186,1186,1186,0
|
|
20240417,182500,220852427,1186,1186,1186,1186,8648
|
|
20240417,182400,220852427,1186,1186,1186,1186,0
|
|
20240417,182300,220852427,1186,1186,1186,1186,0
|
|
20240417,182200,220852427,1186,1186,1186,1186,0
|
|
20240417,182100,220852427,1186,1186,1186,1186,0
|
|
20240417,182000,220852427,1186,1186,1186,1186,0
|
|
20240417,181900,220852427,1186,1186,1186,1186,0
|
|
20240417,181800,220852427,1186,1186,1186,1186,0
|
|
20240417,181700,220852427,1186,1186,1186,1186,0
|
|
20240417,181600,220852427,1186,1186,1186,1186,0
|
|
20240417,181500,220852427,1186,1186,1186,1186,0
|
|
20240417,181400,220852427,1186,1186,1186,1186,0
|
|
20240417,181300,220852427,1186,1186,1186,1186,0
|
|
20240417,181200,220852427,1186,1186,1186,1186,0
|
|
20240417,181100,220852427,1186,1186,1186,1186,0
|
|
20240417,181000,220852427,1186,1186,1186,1186,0
|
|
20240417,180900,220852427,1186,1186,1186,1186,0
|
|
20240417,180800,220852427,1186,1186,1186,1186,0
|
|
20240417,180700,220852427,1186,1186,1186,1186,0
|
|
20240417,180600,220852427,1186,1186,1186,1186,0
|
|
20240417,180500,220852427,1186,1186,1186,1186,0
|
|
20240417,180400,220852427,1186,1186,1186,1186,0
|
|
20240417,180300,220852427,1186,1186,1186,1186,0
|
|
20240417,180200,220852427,1186,1186,1186,1186,0
|
|
20240417,180100,220852427,1186,1186,1186,1186,0
|
|
20240417,180000,220852427,1186,1186,1186,1186,0
|
|
20240417,175900,220852427,1186,1186,1186,1186,0
|
|
20240417,175800,220852427,1186,1186,1186,1186,0
|
|
20240417,175700,220852427,1186,1186,1186,1186,0
|
|
20240417,175600,220852427,1186,1186,1186,1186,0
|
|
20240417,175500,220852427,1186,1186,1186,1186,8648
|
|
20240417,175400,220852427,1186,1186,1186,1186,0
|
|
20240417,175300,220852427,1186,1186,1186,1186,0
|
|
20240417,175200,220852427,1186,1186,1186,1186,0
|
|
20240417,175100,220852427,1186,1186,1186,1186,0
|
|
20240417,175000,220852427,1186,1186,1186,1186,0
|
|
20240417,174900,220852427,1186,1186,1186,1186,0
|
|
20240417,174800,220852427,1186,1186,1186,1186,0
|
|
20240417,174700,220852427,1186,1186,1186,1186,0
|
|
20240417,174600,220852427,1186,1186,1186,1186,0
|
|
20240417,174500,220852427,1186,1186,1186,1186,0
|
|
20240417,174400,220852427,1186,1186,1186,1186,0
|
|
20240417,174300,220852427,1186,1186,1186,1186,0
|
|
20240417,174200,220852427,1186,1186,1186,1186,0
|
|
20240417,174100,220852427,1186,1186,1186,1186,0
|
|
20240417,174000,220852427,1186,1186,1186,1186,0
|
|
20240417,173900,220852427,1186,1186,1186,1186,0
|
|
20240417,173800,220852427,1186,1186,1186,1186,0
|
|
20240417,173700,220852427,1186,1186,1186,1186,0
|
|
20240417,173600,220852427,1186,1186,1186,1186,0
|
|
20240417,173500,220852427,1186,1186,1186,1186,0
|
|
20240417,173400,220852427,1186,1186,1186,1186,0
|
|
20240417,173300,220852427,1186,1186,1186,1186,0
|
|
20240417,173200,220852427,1186,1186,1186,1186,0
|
|
20240417,173100,220852427,1186,1186,1186,1186,0
|
|
20240417,173000,220852427,1186,1186,1186,1186,0
|
|
20240417,172900,220852427,1186,1186,1186,1186,0
|
|
20240417,172800,220852427,1186,1186,1186,1186,0
|
|
20240417,172700,220852427,1186,1186,1186,1186,0
|
|
20240417,172600,220852427,1186,1186,1186,1186,0
|
|
20240417,172500,220852427,1186,1186,1186,1186,8648
|
|
20240417,172400,220852427,1186,1186,1186,1186,0
|
|
20240417,172300,220852427,1186,1186,1186,1186,0
|
|
20240417,172200,220852427,1186,1186,1186,1186,0
|
|
20240417,172100,220852427,1186,1186,1186,1186,0
|
|
20240417,172000,220852427,1186,1186,1186,1186,0
|
|
20240417,171900,220852427,1186,1186,1186,1186,0
|
|
20240417,171800,220852427,1186,1186,1186,1186,0
|
|
20240417,171700,220852427,1186,1186,1186,1186,0
|
|
20240417,171600,220852427,1186,1186,1186,1186,0
|
|
20240417,171500,220852427,1186,1186,1186,1186,0
|
|
20240417,171400,220852427,1186,1186,1186,1186,0
|
|
20240417,171300,220852427,1186,1186,1186,1186,0
|
|
20240417,171200,220852427,1186,1186,1186,1186,0
|
|
20240417,171100,220852427,1186,1186,1186,1186,0
|
|
20240417,171000,220852427,1186,1186,1186,1186,0
|
|
20240417,170900,220852427,1186,1186,1186,1186,0
|
|
20240417,170800,220852427,1186,1186,1186,1186,0
|
|
20240417,170700,220852427,1186,1186,1186,1186,0
|
|
20240417,170600,220852427,1186,1186,1186,1186,0
|
|
20240417,170500,220852427,1186,1186,1186,1186,0
|
|
20240417,170400,220852427,1186,1186,1186,1186,0
|
|
20240417,170300,220852427,1186,1186,1186,1186,0
|
|
20240417,170200,220852427,1186,1186,1186,1186,0
|
|
20240417,170100,220852427,1186,1186,1186,1186,0
|
|
20240417,170000,220852427,1186,1186,1186,1186,0
|
|
20240417,165900,220852427,1186,1186,1186,1186,0
|
|
20240417,165800,220852427,1186,1186,1186,1186,0
|
|
20240417,165700,220852427,1186,1186,1186,1186,0
|
|
20240417,165600,220852427,1186,1186,1186,1186,0
|
|
20240417,165500,220852427,1186,1186,1186,1186,8648
|
|
20240417,165400,220852427,1186,1186,1186,1186,0
|
|
20240417,165300,220852427,1186,1186,1186,1186,0
|
|
20240417,165200,220852427,1186,1186,1186,1186,0
|
|
20240417,165100,220852427,1186,1186,1186,1186,0
|
|
20240417,165000,220852427,1186,1186,1186,1186,0
|
|
20240417,164900,220852427,1186,1186,1186,1186,0
|
|
20240417,164800,220852427,1186,1186,1186,1186,0
|
|
20240417,164700,220852427,1186,1186,1186,1186,0
|
|
20240417,164600,220852427,1186,1186,1186,1186,0
|
|
20240417,164500,220852427,1186,1186,1186,1186,0
|
|
20240417,164400,220852427,1186,1186,1186,1186,0
|
|
20240417,164300,220852427,1186,1186,1186,1186,0
|
|
20240417,164200,220852427,1186,1186,1186,1186,0
|
|
20240417,164100,220852427,1186,1186,1186,1186,0
|
|
20240417,164000,220852427,1186,1186,1186,1186,0
|
|
20240417,163900,220852427,1186,1186,1186,1186,0
|
|
20240417,163800,220852427,1186,1186,1186,1186,0
|
|
20240417,163700,220852427,1186,1186,1186,1186,0
|
|
20240417,163600,220852427,1186,1186,1186,1186,0
|
|
20240417,163500,220852427,1186,1186,1186,1186,0
|
|
20240417,163400,220852427,1186,1186,1186,1186,0
|
|
20240417,163300,220852427,1186,1186,1186,1186,0
|
|
20240417,163200,220852427,1186,1186,1186,1186,0
|
|
20240417,163100,220852427,1186,1186,1186,1186,0
|
|
20240417,163000,220852427,1186,1186,1186,1186,0
|
|
20240417,162900,220852427,1186,1186,1186,1186,0
|
|
20240417,162800,220852427,1186,1186,1186,1186,0
|
|
20240417,162700,220852427,1186,1186,1186,1186,0
|
|
20240417,162600,220852427,1186,1186,1186,1186,0
|
|
20240417,162500,220852427,1186,1186,1186,1186,8648
|
|
20240417,162400,220852427,1186,1186,1186,1186,0
|
|
20240417,162300,220852427,1186,1186,1186,1186,0
|
|
20240417,162200,220852427,1186,1186,1186,1186,0
|
|
20240417,162100,220852427,1186,1186,1186,1186,0
|
|
20240417,162000,220852427,1186,1186,1186,1186,0
|
|
20240417,161900,220852427,1186,1186,1186,1186,0
|
|
20240417,161800,220852427,1186,1186,1186,1186,0
|
|
20240417,161700,220852427,1186,1186,1186,1186,0
|
|
20240417,161600,220852427,1186,1186,1186,1186,0
|
|
20240417,161500,220852427,1186,1186,1186,1186,0
|
|
20240417,161400,220852427,1186,1186,1186,1186,0
|
|
20240417,161300,220852427,1186,1186,1186,1186,0
|
|
20240417,161200,220852427,1186,1186,1186,1186,0
|
|
20240417,161100,220852427,1186,1186,1186,1186,0
|
|
20240417,161000,220852427,1186,1186,1186,1186,0
|
|
20240417,160900,220852427,1186,1186,1186,1186,0
|
|
20240417,160800,220852427,1186,1186,1186,1186,0
|
|
20240417,160700,220852427,1186,1186,1186,1186,0
|
|
20240417,160600,220852427,1186,1186,1186,1186,0
|
|
20240417,160500,220852427,1186,1186,1186,1186,0
|
|
20240417,160400,220852427,1186,1186,1186,1186,0
|
|
20240417,160300,220852427,1186,1186,1186,1186,0
|
|
20240417,160200,220852427,1186,1186,1186,1186,0
|
|
20240417,160100,220852427,1186,1186,1186,1186,0
|
|
20240417,160000,220852427,1186,1186,1186,1186,0
|
|
20240417,155900,220852427,1186,1186,1186,1186,0
|
|
20240417,155800,220852427,1186,1186,1186,1186,0
|
|
20240417,155700,220852427,1186,1186,1186,1186,0
|
|
20240417,155600,220852427,1186,1186,1186,1186,0
|
|
20240417,155500,220852427,1186,1186,1186,1186,8648
|
|
20240417,155400,220852427,1186,1186,1186,1186,0
|
|
20240417,155300,220852427,1186,1186,1186,1186,0
|
|
20240417,155200,220852427,1186,1186,1186,1186,0
|
|
20240417,155100,220852427,1186,1186,1186,1186,0
|
|
20240417,155000,220852427,1186,1186,1186,1186,0
|
|
20240417,154900,220852427,1186,1186,1186,1186,0
|
|
20240417,154800,220852427,1186,1186,1186,1186,0
|
|
20240417,154700,220852427,1186,1186,1186,1186,0
|
|
20240417,154600,220852427,1186,1186,1186,1186,0
|
|
20240417,154500,220852427,1186,1186,1186,1186,0
|
|
20240417,154400,220852427,1186,1186,1186,1186,0
|
|
20240417,154300,220852427,1186,1186,1186,1186,0
|
|
20240417,154200,220852427,1186,1186,1186,1186,0
|
|
20240417,154100,220852427,1186,1186,1186,1186,0
|
|
20240417,154000,220852427,1186,1186,1186,1186,0
|
|
20240417,153900,220852427,1186,1186,1186,1186,0
|
|
20240417,153800,220852427,1186,1186,1186,1186,0
|
|
20240417,153700,220852427,1186,1186,1186,1186,0
|
|
20240417,153600,220852427,1186,1186,1186,1186,0
|
|
20240417,153500,220852427,1186,1186,1186,1186,0
|
|
20240417,153400,220852427,1186,1186,1186,1186,0
|
|
20240417,153300,220852427,1186,1186,1186,1186,0
|
|
20240417,153200,220852427,1186,1186,1186,1186,0
|
|
20240417,153100,220852427,1186,1186,1186,1186,0
|
|
20240417,153000,220852427,1186,1186,1186,1186,8648
|
|
20240417,152900,210595899,1184,1184,1184,1184,0
|
|
20240417,152800,210595899,1184,1184,1184,1184,0
|
|
20240417,152700,210595899,1184,1184,1184,1184,0
|
|
20240417,152600,210595899,1184,1184,1184,1184,0
|
|
20240417,152500,210595899,1184,1184,1184,1184,0
|
|
20240417,152400,210595899,1184,1184,1184,1184,0
|
|
20240417,152300,210595899,1184,1184,1184,1184,0
|
|
20240417,152200,210595899,1184,1184,1184,1184,0
|
|
20240417,152100,210595899,1184,1184,1184,1184,0
|
|
20240417,152000,210595899,1184,1184,1184,1184,0
|
|
20240417,151900,210595899,1184,1181,1185,1181,5001
|
|
20240417,151800,204676505,1181,1180,1181,1180,1054
|
|
20240417,151700,203432782,1179,1178,1179,1178,1991
|
|
20240417,151600,201085394,1178,1178,1178,1178,1799
|
|
20240417,151500,198966172,1178,1179,1179,1178,14
|
|
20240417,151400,198949672,1178,1178,1178,1178,164
|
|
20240417,151300,198756480,1178,1178,1178,1178,2543
|
|
20240417,151200,195760826,1178,1178,1178,1178,10
|
|
20240417,151100,195749046,1177,1177,1177,1177,0
|
|
20240417,151000,195749046,1177,1177,1177,1177,0
|
|
20240417,150900,195749046,1177,1178,1178,1177,110
|
|
20240417,150800,195619566,1178,1178,1178,1178,51
|
|
20240417,150700,195559488,1179,1179,1179,1179,0
|
|
20240417,150600,195559488,1179,1179,1179,1179,50
|
|
20240417,150500,195500538,1181,1178,1181,1177,207
|
|
20240417,150400,195256594,1180,1179,1180,1178,761
|
|
20240417,150300,194359291,1179,1179,1179,1178,148
|
|
20240417,150200,194184837,1179,1180,1180,1179,1632
|
|
20240417,150100,192259644,1180,1180,1180,1180,0
|
|
20240417,150000,192259644,1180,1180,1180,1180,51
|
|
20240417,145900,192199464,1180,1180,1180,1180,501
|
|
20240417,145800,191608284,1180,1180,1180,1180,1
|
|
20240417,145700,191607104,1182,1182,1182,1182,0
|
|
20240417,145600,191607104,1182,1182,1182,1182,927
|
|
20240417,145500,190511390,1182,1181,1182,1181,482
|
|
20240417,145400,189941721,1178,1181,1182,1178,5414
|
|
20240417,145300,183548729,1180,1180,1180,1180,2000
|
|
20240417,145200,181188729,1179,1179,1179,1179,436
|
|
20240417,145100,180674685,1180,1179,1180,1179,501
|
|
20240417,145000,180084005,1180,1180,1180,1180,100
|
|
20240417,144900,179966005,1182,1182,1182,1182,100
|
|
20240417,144800,179847805,1182,1182,1182,1182,100
|
|
20240417,144700,179729605,1182,1182,1182,1182,10
|
|
20240417,144600,179717785,1182,1179,1182,1178,300
|
|
20240417,144500,179364302,1179,1182,1182,1179,750
|
|
20240417,144400,178480049,1179,1179,1179,1179,1
|
|
20240417,144300,178478870,1178,1180,1180,1178,100
|
|
20240417,144200,178360980,1182,1182,1182,1182,0
|
|
20240417,144100,178360980,1182,1182,1182,1182,0
|
|
20240417,144000,178360980,1182,1182,1182,1182,536
|
|
20240417,143900,177727428,1182,1182,1182,1182,1603
|
|
20240417,143800,175832682,1182,1182,1182,1182,20
|
|
20240417,143700,175809042,1182,1181,1182,1181,2670
|
|
20240417,143600,172653602,1179,1179,1179,1179,0
|
|
20240417,143500,172653602,1179,1179,1179,1179,0
|
|
20240417,143400,172653602,1179,1179,1179,1179,1150
|
|
20240417,143300,171297752,1179,1179,1179,1179,160
|
|
20240417,143200,171109112,1179,1179,1179,1179,425
|
|
20240417,143100,170608037,1180,1180,1180,1180,0
|
|
20240417,143000,170608037,1180,1180,1180,1180,0
|
|
20240417,142900,170608037,1180,1180,1180,1180,1000
|
|
20240417,142800,169428037,1182,1182,1182,1182,0
|
|
20240417,142700,169428037,1182,1182,1182,1182,0
|
|
20240417,142600,169428037,1182,1182,1182,1182,1360
|
|
20240417,142500,167820517,1182,1182,1182,1182,4000
|
|
20240417,142400,163092517,1180,1180,1180,1180,1000
|
|
20240417,142300,161912517,1182,1182,1182,1182,50
|
|
20240417,142200,161853417,1176,1176,1176,1176,92
|
|
20240417,142100,161745225,1174,1182,1182,1174,16
|
|
20240417,142000,161726378,1180,1181,1181,1180,31
|
|
20240417,141900,161689778,1183,1182,1183,1181,321
|
|
20240417,141800,161310065,1180,1183,1183,1180,332
|
|
20240417,141700,160918293,1184,1184,1184,1184,0
|
|
20240417,141600,160918293,1184,1184,1184,1184,0
|
|
20240417,141500,160918293,1184,1184,1184,1184,0
|
|
20240417,141400,160918293,1184,1184,1184,1184,10
|
|
20240417,141300,160906453,1180,1180,1180,1180,0
|
|
20240417,141200,160906453,1180,1180,1180,1180,102
|
|
20240417,141100,160786093,1181,1181,1181,1181,24
|
|
20240417,141000,160757749,1184,1184,1184,1184,42
|
|
20240417,140900,160708021,1182,1182,1182,1182,20
|
|
20240417,140800,160684381,1182,1182,1182,1182,0
|
|
20240417,140700,160684381,1182,1182,1182,1182,583
|
|
20240417,140600,159995275,1185,1185,1185,1185,1
|
|
20240417,140500,159994090,1185,1185,1185,1185,0
|
|
20240417,140400,159994090,1185,1185,1185,1185,0
|
|
20240417,140300,159994090,1185,1185,1185,1185,29
|
|
20240417,140200,159959725,1185,1185,1185,1185,0
|
|
20240417,140100,159959725,1185,1185,1185,1185,336
|
|
20240417,140000,159561565,1185,1185,1185,1185,1664
|
|
20240417,135900,157589725,1189,1184,1189,1184,11286
|
|
20240417,135800,144216623,1182,1176,1183,1176,9881
|
|
20240417,135700,132555002,1175,1174,1175,1174,2
|
|
20240417,135600,132552653,1174,1174,1174,1174,0
|
|
20240417,135500,132552653,1174,1174,1174,1174,0
|
|
20240417,135400,132552653,1174,1173,1174,1173,2229
|
|
20240417,135300,129937212,1171,1171,1171,1171,0
|
|
20240417,135200,129937212,1171,1172,1172,1171,670
|
|
20240417,135100,129152342,1171,1171,1171,1171,573
|
|
20240417,135000,128481359,1171,1171,1171,1171,0
|
|
20240417,134900,128481359,1171,1171,1171,1171,1138
|
|
20240417,134800,127148761,1172,1172,1172,1172,0
|
|
20240417,134700,127148761,1172,1172,1172,1172,10
|
|
20240417,134600,127137041,1174,1174,1174,1174,0
|
|
20240417,134500,127137041,1174,1174,1174,1174,2
|
|
20240417,134400,127134693,1174,1171,1174,1171,201
|
|
20240417,134300,126899319,1174,1174,1174,1174,0
|
|
20240417,134200,126899319,1174,1174,1174,1174,0
|
|
20240417,134100,126899319,1174,1174,1174,1174,16
|
|
20240417,134000,126880535,1172,1172,1172,1172,29
|
|
20240417,133900,126846547,1172,1172,1172,1172,11
|
|
20240417,133800,126833655,1172,1170,1172,1170,339
|
|
20240417,133700,126437005,1170,1170,1170,1170,0
|
|
20240417,133600,126437005,1170,1170,1170,1170,1564
|
|
20240417,133500,124607125,1170,1170,1170,1170,0
|
|
20240417,133400,124607125,1170,1170,1170,1170,0
|
|
20240417,133300,124607125,1170,1170,1170,1170,595
|
|
20240417,133200,123910975,1170,1170,1170,1170,0
|
|
20240417,133100,123910975,1170,1170,1170,1170,3
|
|
20240417,133000,123907465,1173,1173,1173,1173,0
|
|
20240417,132900,123907465,1173,1173,1173,1173,100
|
|
20240417,132800,123790165,1173,1173,1173,1173,5
|
|
20240417,132700,123784300,1174,1174,1174,1174,0
|
|
20240417,132600,123784300,1174,1174,1174,1174,0
|
|
20240417,132500,123784300,1174,1174,1174,1174,0
|
|
20240417,132400,123784300,1174,1174,1174,1174,500
|
|
20240417,132300,123197300,1174,1174,1174,1174,0
|
|
20240417,132200,123197300,1174,1174,1174,1174,0
|
|
20240417,132100,123197300,1174,1174,1175,1174,102
|
|
20240417,132000,123077472,1175,1175,1175,1175,0
|
|
20240417,131900,123077472,1175,1170,1175,1170,107
|
|
20240417,131800,122951782,1169,1169,1169,1169,808
|
|
20240417,131700,122007230,1170,1170,1170,1170,237
|
|
20240417,131600,121729940,1170,1170,1170,1170,0
|
|
20240417,131500,121729940,1170,1170,1170,1170,0
|
|
20240417,131400,121729940,1170,1170,1170,1170,1
|
|
20240417,131300,121728770,1172,1172,1172,1172,0
|
|
20240417,131200,121728770,1172,1172,1172,1172,1
|
|
20240417,131100,121727598,1169,1169,1169,1169,0
|
|
20240417,131000,121727598,1169,1169,1169,1169,0
|
|
20240417,130900,121727598,1169,1169,1169,1169,0
|
|
20240417,130800,121727598,1169,1169,1169,1169,0
|
|
20240417,130700,121727598,1169,1169,1169,1169,0
|
|
20240417,130600,121727598,1169,1170,1170,1169,5215
|
|
20240417,130500,115628867,1170,1172,1172,1170,1962
|
|
20240417,130400,113332545,1173,1174,1174,1173,4
|
|
20240417,130300,113327851,1171,1171,1171,1171,150
|
|
20240417,130200,113152201,1171,1171,1171,1171,0
|
|
20240417,130100,113152201,1171,1171,1171,1171,0
|
|
20240417,130000,113152201,1171,1171,1171,1171,1
|
|
20240417,125900,113151030,1171,1171,1171,1171,160
|
|
20240417,125800,112963670,1171,1171,1171,1171,200
|
|
20240417,125700,112729470,1174,1174,1174,1174,1
|
|
20240417,125600,112728296,1171,1171,1171,1171,390
|
|
20240417,125500,112271606,1174,1174,1174,1174,2
|
|
20240417,125400,112269258,1172,1172,1172,1172,0
|
|
20240417,125300,112269258,1172,1172,1172,1172,20
|
|
20240417,125200,112245818,1174,1174,1174,1174,1
|
|
20240417,125100,112244644,1171,1171,1171,1171,42
|
|
20240417,125000,112195462,1171,1171,1171,1171,0
|
|
20240417,124900,112195462,1171,1171,1171,1171,10
|
|
20240417,124800,112183752,1171,1171,1171,1171,1408
|
|
20240417,124700,110534984,1171,1171,1171,1171,100
|
|
20240417,124600,110417884,1171,1173,1173,1171,5058
|
|
20240417,124500,104487488,1174,1174,1174,1174,704
|
|
20240417,124400,103660992,1175,1175,1175,1175,0
|
|
20240417,124300,103660992,1175,1175,1175,1175,0
|
|
20240417,124200,103660992,1175,1174,1175,1174,502
|
|
20240417,124100,103071144,1174,1174,1174,1174,590
|
|
20240417,124000,102378484,1175,1175,1175,1175,100
|
|
20240417,123900,102260984,1175,1175,1175,1175,2819
|
|
20240417,123800,98948659,1176,1176,1176,1176,2
|
|
20240417,123700,98946307,1176,1178,1178,1176,8924
|
|
20240417,123600,88445892,1178,1178,1178,1178,0
|
|
20240417,123500,88445892,1178,1178,1178,1178,0
|
|
20240417,123400,88445892,1178,1178,1178,1178,0
|
|
20240417,123300,88445892,1178,1178,1178,1178,1000
|
|
20240417,123200,87267892,1178,1178,1178,1178,0
|
|
20240417,123100,87267892,1178,1178,1178,1178,1
|
|
20240417,123000,87266714,1178,1178,1178,1178,0
|
|
20240417,122900,87266714,1178,1178,1178,1178,0
|
|
20240417,122800,87266714,1178,1178,1178,1178,0
|
|
20240417,122700,87266714,1178,1178,1178,1178,67
|
|
20240417,122600,87187788,1178,1178,1178,1178,3018
|
|
20240417,122500,83632584,1179,1179,1179,1179,1298
|
|
20240417,122400,82102242,1180,1180,1180,1180,0
|
|
20240417,122300,82102242,1180,1180,1180,1180,500
|
|
20240417,122200,81512242,1181,1181,1181,1181,0
|
|
20240417,122100,81512242,1181,1181,1181,1181,0
|
|
20240417,122000,81512242,1181,1181,1181,1181,0
|
|
20240417,121900,81512242,1181,1181,1181,1181,0
|
|
20240417,121800,81512242,1181,1181,1181,1181,0
|
|
20240417,121700,81512242,1181,1181,1181,1181,0
|
|
20240417,121600,81512242,1181,1181,1181,1181,195
|
|
20240417,121500,81281947,1181,1181,1181,1181,2
|
|
20240417,121400,81279585,1181,1181,1181,1181,0
|
|
20240417,121300,81279585,1181,1181,1181,1181,0
|
|
20240417,121200,81279585,1181,1181,1181,1181,86
|
|
20240417,121100,81178019,1178,1178,1178,1178,3041
|
|
20240417,121000,77595721,1179,1179,1179,1179,1254
|
|
20240417,120900,76117255,1182,1182,1182,1182,0
|
|
20240417,120800,76117255,1182,1182,1182,1182,0
|
|
20240417,120700,76117255,1182,1182,1182,1182,0
|
|
20240417,120600,76117255,1182,1182,1182,1182,0
|
|
20240417,120500,76117255,1182,1182,1182,1182,0
|
|
20240417,120400,76117255,1182,1182,1182,1182,0
|
|
20240417,120300,76117255,1182,1182,1182,1182,0
|
|
20240417,120200,76117255,1182,1182,1182,1182,151
|
|
20240417,120100,75938773,1182,1182,1182,1182,0
|
|
20240417,120000,75938773,1182,1182,1182,1182,0
|
|
20240417,115900,75938773,1182,1182,1182,1182,0
|
|
20240417,115800,75938773,1182,1180,1182,1180,575
|
|
20240417,115700,75260271,1182,1182,1182,1182,0
|
|
20240417,115600,75260271,1182,1182,1182,1182,0
|
|
20240417,115500,75260271,1182,1182,1182,1182,0
|
|
20240417,115400,75260271,1182,1182,1182,1182,1700
|
|
20240417,115300,73250871,1181,1181,1181,1181,194
|
|
20240417,115200,73021757,1182,1182,1182,1182,17
|
|
20240417,115100,73001663,1181,1181,1181,1181,0
|
|
20240417,115000,73001663,1181,1181,1181,1181,500
|
|
20240417,114900,72411163,1181,1181,1181,1181,0
|
|
20240417,114800,72411163,1181,1181,1181,1181,0
|
|
20240417,114700,72411163,1181,1181,1181,1181,2
|
|
20240417,114600,72408801,1180,1180,1180,1180,0
|
|
20240417,114500,72408801,1180,1180,1180,1180,2382
|
|
20240417,114400,69598041,1179,1179,1179,1179,40
|
|
20240417,114300,69550881,1179,1179,1179,1179,0
|
|
20240417,114200,69550881,1179,1179,1179,1179,91
|
|
20240417,114100,69443592,1180,1180,1180,1180,0
|
|
20240417,114000,69443592,1180,1180,1180,1180,1
|
|
20240417,113900,69442412,1180,1180,1180,1180,703
|
|
20240417,113800,68612872,1180,1180,1180,1180,1
|
|
20240417,113700,68611692,1180,1179,1180,1179,66
|
|
20240417,113600,68533874,1179,1180,1180,1179,50
|
|
20240417,113500,68474884,1179,1179,1179,1179,0
|
|
20240417,113400,68474884,1179,1179,1179,1179,100
|
|
20240417,113300,68356984,1179,1179,1179,1179,1
|
|
20240417,113200,68355805,1179,1179,1179,1179,35
|
|
20240417,113100,68314540,1178,1178,1178,1178,0
|
|
20240417,113000,68314540,1178,1178,1178,1178,0
|
|
20240417,112900,68314540,1178,1180,1180,1178,2634
|
|
20240417,112800,65210342,1180,1180,1180,1180,0
|
|
20240417,112700,65210342,1180,1180,1180,1180,50
|
|
20240417,112600,65151342,1180,1180,1180,1180,215
|
|
20240417,112500,64897642,1180,1180,1180,1180,1140
|
|
20240417,112400,63552442,1180,1180,1180,1180,1
|
|
20240417,112300,63551262,1179,1179,1179,1179,500
|
|
20240417,112200,62961762,1179,1179,1179,1179,0
|
|
20240417,112100,62961762,1179,1179,1179,1179,0
|
|
20240417,112000,62961762,1179,1179,1179,1179,0
|
|
20240417,111900,62961762,1179,1179,1179,1179,0
|
|
20240417,111800,62961762,1179,1180,1180,1179,1033
|
|
20240417,111700,61743405,1181,1181,1181,1181,0
|
|
20240417,111600,61743405,1181,1181,1181,1181,2
|
|
20240417,111500,61741043,1181,1181,1181,1181,83
|
|
20240417,111400,61643020,1182,1181,1182,1181,301
|
|
20240417,111300,61287338,1182,1182,1182,1182,0
|
|
20240417,111200,61287338,1182,1182,1182,1182,7
|
|
20240417,111100,61279064,1181,1181,1181,1181,1
|
|
20240417,111000,61277883,1183,1183,1183,1183,0
|
|
20240417,110900,61277883,1183,1183,1183,1183,1
|
|
20240417,110800,61276700,1180,1180,1180,1180,1
|
|
20240417,110700,61275520,1180,1180,1180,1180,515
|
|
20240417,110600,60667820,1180,1180,1180,1180,1225
|
|
20240417,110500,59222320,1179,1179,1179,1179,0
|
|
20240417,110400,59222320,1179,1179,1179,1179,655
|
|
20240417,110300,58450075,1178,1178,1178,1178,0
|
|
20240417,110200,58450075,1178,1178,1178,1178,730
|
|
20240417,110100,57590135,1177,1177,1177,1177,1
|
|
20240417,110000,57588958,1177,1177,1177,1177,24
|
|
20240417,105900,57560710,1177,1178,1178,1177,410
|
|
20240417,105800,57078030,1178,1179,1179,1178,185
|
|
20240417,105700,56860085,1179,1179,1179,1179,0
|
|
20240417,105600,56860085,1179,1179,1179,1179,0
|
|
20240417,105500,56860085,1179,1179,1179,1179,30
|
|
20240417,105400,56824715,1179,1179,1179,1179,0
|
|
20240417,105300,56824715,1179,1179,1179,1179,0
|
|
20240417,105200,56824715,1179,1179,1179,1179,0
|
|
20240417,105100,56824715,1179,1179,1179,1179,343
|
|
20240417,105000,56420318,1179,1179,1179,1179,24
|
|
20240417,104900,56392022,1177,1177,1177,1177,0
|
|
20240417,104800,56392022,1177,1177,1177,1177,0
|
|
20240417,104700,56392022,1177,1177,1177,1177,10
|
|
20240417,104600,56380252,1177,1177,1177,1177,0
|
|
20240417,104500,56380252,1177,1177,1177,1177,12
|
|
20240417,104400,56366128,1176,1176,1176,1176,15
|
|
20240417,104300,56348488,1180,1180,1180,1180,1
|
|
20240417,104200,56347308,1176,1176,1176,1176,10
|
|
20240417,104100,56335548,1176,1176,1176,1176,0
|
|
20240417,104000,56335548,1176,1176,1176,1176,0
|
|
20240417,103900,56335548,1176,1180,1180,1176,301
|
|
20240417,103800,55981168,1176,1178,1178,1176,2655
|
|
20240417,103700,52856017,1179,1179,1179,1179,2
|
|
20240417,103600,52853659,1177,1177,1177,1177,1653
|
|
20240417,103500,50908078,1177,1177,1177,1177,369
|
|
20240417,103400,50473765,1178,1178,1178,1178,3210
|
|
20240417,103300,46692385,1178,1178,1178,1178,0
|
|
20240417,103200,46692385,1178,1178,1178,1178,10
|
|
20240417,103100,46680605,1178,1178,1178,1178,0
|
|
20240417,103000,46680605,1178,1178,1178,1178,100
|
|
20240417,102900,46562805,1178,1178,1178,1178,0
|
|
20240417,102800,46562805,1178,1178,1178,1178,0
|
|
20240417,102700,46562805,1178,1178,1178,1178,0
|
|
20240417,102600,46562805,1178,1178,1178,1178,43
|
|
20240417,102500,46512151,1178,1178,1178,1178,0
|
|
20240417,102400,46512151,1178,1178,1178,1178,100
|
|
20240417,102300,46394351,1179,1179,1179,1179,471
|
|
20240417,102200,45839042,1179,1179,1179,1179,0
|
|
20240417,102100,45839042,1179,1179,1179,1179,10
|
|
20240417,102000,45827252,1179,1179,1179,1179,1
|
|
20240417,101900,45826073,1178,1174,1178,1174,1253
|
|
20240417,101800,44350495,1175,1175,1175,1175,0
|
|
20240417,101700,44350495,1175,1176,1176,1175,432
|
|
20240417,101600,43842894,1176,1176,1176,1176,5
|
|
20240417,101500,43837014,1176,1177,1177,1176,5076
|
|
20240417,101400,37863811,1178,1178,1178,1178,0
|
|
20240417,101300,37863811,1178,1178,1178,1178,1
|
|
20240417,101200,37862633,1177,1177,1177,1177,722
|
|
20240417,101100,37012839,1177,1177,1177,1177,0
|
|
20240417,101000,37012839,1177,1177,1177,1177,1011
|
|
20240417,100900,35822892,1178,1178,1178,1178,957
|
|
20240417,100800,34695546,1179,1179,1179,1179,0
|
|
20240417,100700,34695546,1179,1179,1179,1179,485
|
|
20240417,100600,34123731,1180,1182,1182,1180,826
|
|
20240417,100500,33148851,1181,1184,1184,1181,1093
|
|
20240417,100400,31857358,1184,1184,1184,1184,4
|
|
20240417,100300,31852622,1184,1184,1184,1184,1001
|
|
20240417,100200,30667438,1184,1184,1184,1184,14
|
|
20240417,100100,30650862,1184,1184,1184,1184,10
|
|
20240417,100000,30639022,1184,1184,1184,1184,43
|
|
20240417,095900,30588110,1184,1184,1184,1184,1031
|
|
20240417,095800,29367406,1183,1182,1183,1182,1641
|
|
20240417,095700,27426734,1181,1182,1182,1181,1041
|
|
20240417,095600,26197272,1182,1182,1182,1182,150
|
|
20240417,095500,26019972,1180,1180,1180,1180,159
|
|
20240417,095400,25832352,1179,1179,1179,1179,80
|
|
20240417,095300,25738032,1179,1179,1179,1179,2
|
|
20240417,095200,25735674,1179,1179,1179,1179,0
|
|
20240417,095100,25735674,1179,1179,1179,1179,3
|
|
20240417,095000,25732137,1179,1180,1180,1179,3
|
|
20240417,094900,25728599,1180,1180,1180,1180,0
|
|
20240417,094800,25728599,1180,1180,1180,1180,0
|
|
20240417,094700,25728599,1180,1180,1180,1180,350
|
|
20240417,094600,25315599,1180,1180,1180,1180,0
|
|
20240417,094500,25315599,1180,1180,1180,1180,101
|
|
20240417,094400,25196419,1180,1183,1183,1180,171
|
|
20240417,094300,24994636,1183,1183,1183,1183,11
|
|
20240417,094200,24981623,1183,1183,1183,1183,11
|
|
20240417,094100,24968610,1179,1181,1181,1179,2926
|
|
20240417,094000,21517769,1183,1183,1183,1183,10
|
|
20240417,093900,21505939,1183,1183,1183,1183,0
|
|
20240417,093800,21505939,1183,1183,1183,1183,0
|
|
20240417,093700,21505939,1183,1183,1183,1183,500
|
|
20240417,093600,20914439,1183,1183,1183,1183,3
|
|
20240417,093500,20910890,1180,1180,1180,1180,246
|
|
20240417,093400,20620610,1180,1180,1180,1180,50
|
|
20240417,093300,20561610,1180,1183,1183,1180,186
|
|
20240417,093200,20342127,1180,1184,1184,1180,520
|
|
20240417,093100,19727667,1184,1184,1184,1184,1
|
|
20240417,093000,19726483,1184,1184,1184,1184,165
|
|
20240417,092900,19531123,1184,1180,1184,1180,1438
|
|
20240417,092800,17832066,1180,1180,1180,1180,0
|
|
20240417,092700,17832066,1180,1180,1180,1180,51
|
|
20240417,092600,17771886,1180,1181,1181,1180,21
|
|
20240417,092500,17747105,1180,1179,1180,1179,1281
|
|
20240417,092400,16236796,1182,1179,1182,1179,56
|
|
20240417,092300,16170757,1182,1179,1182,1179,53
|
|
20240417,092200,16108257,1179,1179,1179,1179,10
|
|
20240417,092100,16096467,1183,1183,1183,1183,0
|
|
20240417,092000,16096467,1183,1183,1183,1183,1
|
|
20240417,091900,16095284,1179,1184,1184,1179,102
|
|
20240417,091800,15974521,1185,1185,1185,1185,6
|
|
20240417,091700,15967411,1180,1179,1180,1179,2543
|
|
20240417,091600,12968381,1179,1179,1179,1179,1
|
|
20240417,091500,12967202,1179,1179,1179,1179,0
|
|
20240417,091400,12967202,1179,1179,1179,1179,0
|
|
20240417,091300,12967202,1179,1179,1179,1179,481
|
|
20240417,091200,12400103,1179,1180,1180,1179,68
|
|
20240417,091100,12319884,1180,1179,1180,1179,240
|
|
20240417,091000,12036706,1180,1180,1180,1180,1
|
|
20240417,090900,12035526,1173,1173,1180,1173,6824
|
|
20240417,090800,4003693,1174,1177,1177,1172,115
|
|
20240417,090700,3868698,1172,1174,1178,1172,1037
|
|
20240417,090600,2651482,1178,1174,1178,1174,259
|
|
20240417,090500,2346700,1178,1178,1178,1178,20
|
|
20240417,090400,2323140,1174,1174,1174,1174,100
|
|
20240417,090300,2205740,1174,1178,1178,1174,1001
|
|
20240417,090200,1030562,1178,1178,1178,1178,10
|
|
20240417,090100,1018782,1179,1171,1179,1171,589
|
|
20240417,090000,329051,1171,1171,1171,1171,281
|