674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201100,53067044,1301,1301,1301,1301,1425
|
|
20240429,201000,53067044,1301,1301,1301,1301,0
|
|
20240429,200900,53067044,1301,1301,1301,1301,0
|
|
20240429,200800,53067044,1301,1301,1301,1301,0
|
|
20240429,200700,53067044,1301,1301,1301,1301,0
|
|
20240429,200600,53067044,1301,1301,1301,1301,0
|
|
20240429,200500,53067044,1301,1301,1301,1301,0
|
|
20240429,200400,53067044,1301,1301,1301,1301,0
|
|
20240429,200300,53067044,1301,1301,1301,1301,0
|
|
20240429,200200,53067044,1301,1301,1301,1301,0
|
|
20240429,200100,53067044,1301,1301,1301,1301,0
|
|
20240429,200000,53067044,1301,1301,1301,1301,0
|
|
20240429,195900,53067044,1301,1301,1301,1301,0
|
|
20240429,195800,53067044,1301,1301,1301,1301,0
|
|
20240429,195700,53067044,1301,1301,1301,1301,0
|
|
20240429,195600,53067044,1301,1301,1301,1301,0
|
|
20240429,195500,53067044,1301,1301,1301,1301,0
|
|
20240429,195400,53067044,1301,1301,1301,1301,0
|
|
20240429,195300,53067044,1301,1301,1301,1301,0
|
|
20240429,195200,53067044,1301,1301,1301,1301,0
|
|
20240429,195100,53067044,1301,1301,1301,1301,0
|
|
20240429,195000,53067044,1301,1301,1301,1301,0
|
|
20240429,194900,53067044,1301,1301,1301,1301,0
|
|
20240429,194800,53067044,1301,1301,1301,1301,0
|
|
20240429,194700,53067044,1301,1301,1301,1301,0
|
|
20240429,194600,53067044,1301,1301,1301,1301,0
|
|
20240429,194500,53067044,1301,1301,1301,1301,0
|
|
20240429,194400,53067044,1301,1301,1301,1301,0
|
|
20240429,194300,53067044,1301,1301,1301,1301,0
|
|
20240429,194200,53067044,1301,1301,1301,1301,0
|
|
20240429,194100,53067044,1301,1301,1301,1301,1425
|
|
20240429,194000,53067044,1301,1301,1301,1301,0
|
|
20240429,193900,53067044,1301,1301,1301,1301,0
|
|
20240429,193800,53067044,1301,1301,1301,1301,0
|
|
20240429,193700,53067044,1301,1301,1301,1301,0
|
|
20240429,193600,53067044,1301,1301,1301,1301,0
|
|
20240429,193500,53067044,1301,1301,1301,1301,0
|
|
20240429,193400,53067044,1301,1301,1301,1301,0
|
|
20240429,193300,53067044,1301,1301,1301,1301,0
|
|
20240429,193200,53067044,1301,1301,1301,1301,0
|
|
20240429,193100,53067044,1301,1301,1301,1301,0
|
|
20240429,193000,53067044,1301,1301,1301,1301,0
|
|
20240429,192900,53067044,1301,1301,1301,1301,0
|
|
20240429,192800,53067044,1301,1301,1301,1301,0
|
|
20240429,192700,53067044,1301,1301,1301,1301,0
|
|
20240429,192600,53067044,1301,1301,1301,1301,0
|
|
20240429,192500,53067044,1301,1301,1301,1301,0
|
|
20240429,192400,53067044,1301,1301,1301,1301,0
|
|
20240429,192300,53067044,1301,1301,1301,1301,0
|
|
20240429,192200,53067044,1301,1301,1301,1301,0
|
|
20240429,192100,53067044,1301,1301,1301,1301,0
|
|
20240429,192000,53067044,1301,1301,1301,1301,0
|
|
20240429,191900,53067044,1301,1301,1301,1301,0
|
|
20240429,191800,53067044,1301,1301,1301,1301,0
|
|
20240429,191700,53067044,1301,1301,1301,1301,0
|
|
20240429,191600,53067044,1301,1301,1301,1301,0
|
|
20240429,191500,53067044,1301,1301,1301,1301,0
|
|
20240429,191400,53067044,1301,1301,1301,1301,0
|
|
20240429,191300,53067044,1301,1301,1301,1301,0
|
|
20240429,191200,53067044,1301,1301,1301,1301,0
|
|
20240429,191100,53067044,1301,1301,1301,1301,1425
|
|
20240429,191000,53067044,1301,1301,1301,1301,0
|
|
20240429,190900,53067044,1301,1301,1301,1301,0
|
|
20240429,190800,53067044,1301,1301,1301,1301,0
|
|
20240429,190700,53067044,1301,1301,1301,1301,0
|
|
20240429,190600,53067044,1301,1301,1301,1301,0
|
|
20240429,190500,53067044,1301,1301,1301,1301,0
|
|
20240429,190400,53067044,1301,1301,1301,1301,0
|
|
20240429,190300,53067044,1301,1301,1301,1301,0
|
|
20240429,190200,53067044,1301,1301,1301,1301,0
|
|
20240429,190100,53067044,1301,1301,1301,1301,0
|
|
20240429,190000,53067044,1301,1301,1301,1301,0
|
|
20240429,185900,53067044,1301,1301,1301,1301,0
|
|
20240429,185800,53067044,1301,1301,1301,1301,0
|
|
20240429,185700,53067044,1301,1301,1301,1301,0
|
|
20240429,185600,53067044,1301,1301,1301,1301,0
|
|
20240429,185500,53067044,1301,1301,1301,1301,0
|
|
20240429,185400,53067044,1301,1301,1301,1301,0
|
|
20240429,185300,53067044,1301,1301,1301,1301,0
|
|
20240429,185200,53067044,1301,1301,1301,1301,0
|
|
20240429,185100,53067044,1301,1301,1301,1301,0
|
|
20240429,185000,53067044,1301,1301,1301,1301,0
|
|
20240429,184900,53067044,1301,1301,1301,1301,0
|
|
20240429,184800,53067044,1301,1301,1301,1301,0
|
|
20240429,184700,53067044,1301,1301,1301,1301,0
|
|
20240429,184600,53067044,1301,1301,1301,1301,0
|
|
20240429,184500,53067044,1301,1301,1301,1301,0
|
|
20240429,184400,53067044,1301,1301,1301,1301,0
|
|
20240429,184300,53067044,1301,1301,1301,1301,0
|
|
20240429,184200,53067044,1301,1301,1301,1301,0
|
|
20240429,184100,53067044,1301,1301,1301,1301,1425
|
|
20240429,184000,53067044,1301,1301,1301,1301,0
|
|
20240429,183900,53067044,1301,1301,1301,1301,0
|
|
20240429,183800,53067044,1301,1301,1301,1301,0
|
|
20240429,183700,53067044,1301,1301,1301,1301,0
|
|
20240429,183600,53067044,1301,1301,1301,1301,0
|
|
20240429,183500,53067044,1301,1301,1301,1301,0
|
|
20240429,183400,53067044,1301,1301,1301,1301,0
|
|
20240429,183300,53067044,1301,1301,1301,1301,0
|
|
20240429,183200,53067044,1301,1301,1301,1301,0
|
|
20240429,183100,53067044,1301,1301,1301,1301,0
|
|
20240429,183000,53067044,1301,1301,1301,1301,0
|
|
20240429,182900,53067044,1301,1301,1301,1301,0
|
|
20240429,182800,53067044,1301,1301,1301,1301,0
|
|
20240429,182700,53067044,1301,1301,1301,1301,0
|
|
20240429,182600,53067044,1301,1301,1301,1301,0
|
|
20240429,182500,53067044,1301,1301,1301,1301,0
|
|
20240429,182400,53067044,1301,1301,1301,1301,0
|
|
20240429,182300,53067044,1301,1301,1301,1301,0
|
|
20240429,182200,53067044,1301,1301,1301,1301,0
|
|
20240429,182100,53067044,1301,1301,1301,1301,0
|
|
20240429,182000,53067044,1301,1301,1301,1301,0
|
|
20240429,181900,53067044,1301,1301,1301,1301,0
|
|
20240429,181800,53067044,1301,1301,1301,1301,0
|
|
20240429,181700,53067044,1301,1301,1301,1301,0
|
|
20240429,181600,53067044,1301,1301,1301,1301,0
|
|
20240429,181500,53067044,1301,1301,1301,1301,0
|
|
20240429,181400,53067044,1301,1301,1301,1301,0
|
|
20240429,181300,53067044,1301,1301,1301,1301,0
|
|
20240429,181200,53067044,1301,1301,1301,1301,0
|
|
20240429,181100,53067044,1301,1301,1301,1301,1425
|
|
20240429,181000,53067044,1301,1301,1301,1301,0
|
|
20240429,180900,53067044,1301,1301,1301,1301,0
|
|
20240429,180800,53067044,1301,1301,1301,1301,0
|
|
20240429,180700,53067044,1301,1301,1301,1301,0
|
|
20240429,180600,53067044,1301,1301,1301,1301,0
|
|
20240429,180500,53067044,1301,1301,1301,1301,0
|
|
20240429,180400,53067044,1301,1301,1301,1301,0
|
|
20240429,180300,53067044,1301,1301,1301,1301,0
|
|
20240429,180200,53067044,1301,1301,1301,1301,0
|
|
20240429,180100,53067044,1301,1301,1301,1301,0
|
|
20240429,180000,53067044,1301,1301,1301,1301,0
|
|
20240429,175900,53067044,1301,1301,1301,1301,0
|
|
20240429,175800,53067044,1301,1301,1301,1301,0
|
|
20240429,175700,53067044,1301,1301,1301,1301,0
|
|
20240429,175600,53067044,1301,1301,1301,1301,0
|
|
20240429,175500,53067044,1301,1301,1301,1301,0
|
|
20240429,175400,53067044,1301,1301,1301,1301,0
|
|
20240429,175300,53067044,1301,1301,1301,1301,0
|
|
20240429,175200,53067044,1301,1301,1301,1301,0
|
|
20240429,175100,53067044,1301,1301,1301,1301,0
|
|
20240429,175000,53067044,1301,1301,1301,1301,0
|
|
20240429,174900,53067044,1301,1301,1301,1301,0
|
|
20240429,174800,53067044,1301,1301,1301,1301,0
|
|
20240429,174700,53067044,1301,1301,1301,1301,0
|
|
20240429,174600,53067044,1301,1301,1301,1301,0
|
|
20240429,174500,53067044,1301,1301,1301,1301,0
|
|
20240429,174400,53067044,1301,1301,1301,1301,0
|
|
20240429,174300,53067044,1301,1301,1301,1301,0
|
|
20240429,174200,53067044,1301,1301,1301,1301,0
|
|
20240429,174100,53067044,1301,1301,1301,1301,1425
|
|
20240429,174000,53067044,1301,1301,1301,1301,0
|
|
20240429,173900,53067044,1301,1301,1301,1301,0
|
|
20240429,173800,53067044,1301,1301,1301,1301,0
|
|
20240429,173700,53067044,1301,1301,1301,1301,0
|
|
20240429,173600,53067044,1301,1301,1301,1301,0
|
|
20240429,173500,53067044,1301,1301,1301,1301,0
|
|
20240429,173400,53067044,1301,1301,1301,1301,0
|
|
20240429,173300,53067044,1301,1301,1301,1301,0
|
|
20240429,173200,53067044,1301,1301,1301,1301,0
|
|
20240429,173100,53067044,1301,1301,1301,1301,0
|
|
20240429,173000,53067044,1301,1301,1301,1301,0
|
|
20240429,172900,53067044,1301,1301,1301,1301,0
|
|
20240429,172800,53067044,1301,1301,1301,1301,0
|
|
20240429,172700,53067044,1301,1301,1301,1301,0
|
|
20240429,172600,53067044,1301,1301,1301,1301,0
|
|
20240429,172500,53067044,1301,1301,1301,1301,0
|
|
20240429,172400,53067044,1301,1301,1301,1301,0
|
|
20240429,172300,53067044,1301,1301,1301,1301,0
|
|
20240429,172200,53067044,1301,1301,1301,1301,0
|
|
20240429,172100,53067044,1301,1301,1301,1301,0
|
|
20240429,172000,53067044,1301,1301,1301,1301,0
|
|
20240429,171900,53067044,1301,1301,1301,1301,0
|
|
20240429,171800,53067044,1301,1301,1301,1301,0
|
|
20240429,171700,53067044,1301,1301,1301,1301,0
|
|
20240429,171600,53067044,1301,1301,1301,1301,0
|
|
20240429,171500,53067044,1301,1301,1301,1301,0
|
|
20240429,171400,53067044,1301,1301,1301,1301,0
|
|
20240429,171300,53067044,1301,1301,1301,1301,0
|
|
20240429,171200,53067044,1301,1301,1301,1301,0
|
|
20240429,171100,53067044,1301,1301,1301,1301,1425
|
|
20240429,171000,53067044,1301,1301,1301,1301,0
|
|
20240429,170900,53067044,1301,1301,1301,1301,0
|
|
20240429,170800,53067044,1301,1301,1301,1301,0
|
|
20240429,170700,53067044,1301,1301,1301,1301,0
|
|
20240429,170600,53067044,1301,1301,1301,1301,0
|
|
20240429,170500,53067044,1301,1301,1301,1301,0
|
|
20240429,170400,53067044,1301,1301,1301,1301,0
|
|
20240429,170300,53067044,1301,1301,1301,1301,0
|
|
20240429,170200,53067044,1301,1301,1301,1301,0
|
|
20240429,170100,53067044,1301,1301,1301,1301,0
|
|
20240429,170000,53067044,1301,1301,1301,1301,0
|
|
20240429,165900,53067044,1301,1301,1301,1301,0
|
|
20240429,165800,53067044,1301,1301,1301,1301,0
|
|
20240429,165700,53067044,1301,1301,1301,1301,0
|
|
20240429,165600,53067044,1301,1301,1301,1301,0
|
|
20240429,165500,53067044,1301,1301,1301,1301,0
|
|
20240429,165400,53067044,1301,1301,1301,1301,0
|
|
20240429,165300,53067044,1301,1301,1301,1301,0
|
|
20240429,165200,53067044,1301,1301,1301,1301,0
|
|
20240429,165100,53067044,1301,1301,1301,1301,0
|
|
20240429,165000,53067044,1301,1301,1301,1301,0
|
|
20240429,164900,53067044,1301,1301,1301,1301,0
|
|
20240429,164800,53067044,1301,1301,1301,1301,0
|
|
20240429,164700,53067044,1301,1301,1301,1301,0
|
|
20240429,164600,53067044,1301,1301,1301,1301,0
|
|
20240429,164500,53067044,1301,1301,1301,1301,0
|
|
20240429,164400,53067044,1301,1301,1301,1301,0
|
|
20240429,164300,53067044,1301,1301,1301,1301,0
|
|
20240429,164200,53067044,1301,1301,1301,1301,0
|
|
20240429,164100,53067044,1301,1301,1301,1301,1425
|
|
20240429,164000,53067044,1301,1301,1301,1301,0
|
|
20240429,163900,53067044,1301,1301,1301,1301,0
|
|
20240429,163800,53067044,1301,1301,1301,1301,0
|
|
20240429,163700,53067044,1301,1301,1301,1301,0
|
|
20240429,163600,53067044,1301,1301,1301,1301,0
|
|
20240429,163500,53067044,1301,1301,1301,1301,0
|
|
20240429,163400,53067044,1301,1301,1301,1301,0
|
|
20240429,163300,53067044,1301,1301,1301,1301,0
|
|
20240429,163200,53067044,1301,1301,1301,1301,0
|
|
20240429,163100,53067044,1301,1301,1301,1301,0
|
|
20240429,163000,53067044,1301,1301,1301,1301,0
|
|
20240429,162900,53067044,1301,1301,1301,1301,0
|
|
20240429,162800,53067044,1301,1301,1301,1301,0
|
|
20240429,162700,53067044,1301,1301,1301,1301,0
|
|
20240429,162600,53067044,1301,1301,1301,1301,0
|
|
20240429,162500,53067044,1301,1301,1301,1301,0
|
|
20240429,162400,53067044,1301,1301,1301,1301,0
|
|
20240429,162300,53067044,1301,1301,1301,1301,0
|
|
20240429,162200,53067044,1301,1301,1301,1301,0
|
|
20240429,162100,53067044,1301,1301,1301,1301,0
|
|
20240429,162000,53067044,1301,1301,1301,1301,0
|
|
20240429,161900,53067044,1301,1301,1301,1301,0
|
|
20240429,161800,53067044,1301,1301,1301,1301,0
|
|
20240429,161700,53067044,1301,1301,1301,1301,0
|
|
20240429,161600,53067044,1301,1301,1301,1301,0
|
|
20240429,161500,53067044,1301,1301,1301,1301,0
|
|
20240429,161400,53067044,1301,1301,1301,1301,0
|
|
20240429,161300,53067044,1301,1301,1301,1301,0
|
|
20240429,161200,53067044,1301,1301,1301,1301,0
|
|
20240429,161100,53067044,1301,1301,1301,1301,1425
|
|
20240429,161000,53067044,1301,1301,1301,1301,0
|
|
20240429,160900,53067044,1301,1301,1301,1301,0
|
|
20240429,160800,53067044,1301,1301,1301,1301,0
|
|
20240429,160700,53067044,1301,1301,1301,1301,0
|
|
20240429,160600,53067044,1301,1301,1301,1301,0
|
|
20240429,160500,53067044,1301,1301,1301,1301,0
|
|
20240429,160400,53067044,1301,1301,1301,1301,0
|
|
20240429,160300,53067044,1301,1301,1301,1301,0
|
|
20240429,160200,53067044,1301,1301,1301,1301,0
|
|
20240429,160100,53067044,1301,1301,1301,1301,0
|
|
20240429,160000,53067044,1301,1301,1301,1301,0
|
|
20240429,155900,53067044,1301,1301,1301,1301,0
|
|
20240429,155800,53067044,1301,1301,1301,1301,0
|
|
20240429,155700,53067044,1301,1301,1301,1301,0
|
|
20240429,155600,53067044,1301,1301,1301,1301,0
|
|
20240429,155500,53067044,1301,1301,1301,1301,0
|
|
20240429,155400,53067044,1301,1301,1301,1301,0
|
|
20240429,155300,53067044,1301,1301,1301,1301,0
|
|
20240429,155200,53067044,1301,1301,1301,1301,0
|
|
20240429,155100,53067044,1301,1301,1301,1301,0
|
|
20240429,155000,53067044,1301,1301,1301,1301,0
|
|
20240429,154900,53067044,1301,1301,1301,1301,0
|
|
20240429,154800,53067044,1301,1301,1301,1301,0
|
|
20240429,154700,53067044,1301,1301,1301,1301,0
|
|
20240429,154600,53067044,1301,1301,1301,1301,0
|
|
20240429,154500,53067044,1301,1301,1301,1301,0
|
|
20240429,154400,53067044,1301,1301,1301,1301,0
|
|
20240429,154300,53067044,1301,1301,1301,1301,0
|
|
20240429,154200,53067044,1301,1301,1301,1301,0
|
|
20240429,154100,53067044,1301,1301,1301,1301,1425
|
|
20240429,154000,53067044,1301,1301,1301,1301,0
|
|
20240429,153900,53067044,1301,1301,1301,1301,0
|
|
20240429,153800,53067044,1301,1301,1301,1301,0
|
|
20240429,153700,53067044,1301,1301,1301,1301,0
|
|
20240429,153600,53067044,1301,1301,1301,1301,0
|
|
20240429,153500,53067044,1301,1301,1301,1301,0
|
|
20240429,153400,53067044,1301,1301,1301,1301,0
|
|
20240429,153300,53067044,1301,1301,1301,1301,0
|
|
20240429,153200,53067044,1301,1301,1301,1301,0
|
|
20240429,153100,53067044,1301,1301,1301,1301,0
|
|
20240429,153000,53067044,1301,1301,1301,1301,1425
|
|
20240429,152900,51213119,1304,1304,1304,1304,0
|
|
20240429,152800,51213119,1304,1304,1304,1304,0
|
|
20240429,152700,51213119,1304,1304,1304,1304,0
|
|
20240429,152600,51213119,1304,1304,1304,1304,0
|
|
20240429,152500,51213119,1304,1304,1304,1304,0
|
|
20240429,152400,51213119,1304,1304,1304,1304,0
|
|
20240429,152300,51213119,1304,1304,1304,1304,0
|
|
20240429,152200,51213119,1304,1304,1304,1304,0
|
|
20240429,152100,51213119,1304,1304,1304,1304,0
|
|
20240429,152000,51213119,1304,1304,1304,1304,0
|
|
20240429,151900,51213119,1304,1304,1304,1304,0
|
|
20240429,151800,51213119,1304,1304,1304,1304,0
|
|
20240429,151700,51213119,1304,1304,1304,1304,0
|
|
20240429,151600,51213119,1304,1304,1304,1304,0
|
|
20240429,151500,51213119,1304,1304,1304,1304,465
|
|
20240429,151400,50606759,1304,1305,1305,1304,128
|
|
20240429,151300,50439819,1305,1305,1305,1305,28
|
|
20240429,151200,50403279,1305,1305,1305,1305,56
|
|
20240429,151100,50330199,1305,1303,1305,1301,839
|
|
20240429,151000,49237278,1303,1303,1303,1303,36
|
|
20240429,150900,49190370,1302,1302,1302,1302,0
|
|
20240429,150800,49190370,1302,1302,1302,1302,0
|
|
20240429,150700,49190370,1302,1302,1302,1302,36
|
|
20240429,150600,49143498,1302,1302,1302,1302,2
|
|
20240429,150500,49140894,1302,1305,1305,1302,11
|
|
20240429,150400,49126542,1305,1305,1305,1305,66
|
|
20240429,150300,49040412,1305,1304,1306,1304,227
|
|
20240429,150200,48744195,1305,1305,1305,1305,0
|
|
20240429,150100,48744195,1305,1302,1305,1302,938
|
|
20240429,150000,47520213,1301,1301,1301,1301,1
|
|
20240429,145900,47518912,1301,1304,1304,1301,4450
|
|
20240429,145800,41728946,1304,1304,1304,1304,36
|
|
20240429,145700,41682002,1304,1304,1304,1304,0
|
|
20240429,145600,41682002,1304,1304,1304,1304,36
|
|
20240429,145500,41635058,1304,1304,1304,1304,36
|
|
20240429,145400,41588114,1304,1304,1304,1304,0
|
|
20240429,145300,41588114,1304,1304,1304,1304,0
|
|
20240429,145200,41588114,1304,1304,1304,1304,0
|
|
20240429,145100,41588114,1304,1304,1304,1304,1095
|
|
20240429,145000,40160234,1305,1305,1305,1305,20
|
|
20240429,144900,40134134,1305,1302,1305,1302,699
|
|
20240429,144800,39222047,1302,1302,1302,1302,0
|
|
20240429,144700,39222047,1302,1301,1302,1301,205
|
|
20240429,144600,38955174,1301,1301,1301,1301,0
|
|
20240429,144500,38955174,1301,1301,1301,1301,0
|
|
20240429,144400,38955174,1301,1301,1301,1301,14
|
|
20240429,144300,38936960,1300,1300,1300,1300,36
|
|
20240429,144200,38890160,1300,1300,1300,1300,66
|
|
20240429,144100,38804360,1300,1300,1300,1300,0
|
|
20240429,144000,38804360,1300,1300,1300,1300,0
|
|
20240429,143900,38804360,1300,1300,1300,1300,0
|
|
20240429,143800,38804360,1300,1300,1300,1300,0
|
|
20240429,143700,38804360,1300,1298,1300,1298,341
|
|
20240429,143600,38361132,1298,1298,1298,1298,0
|
|
20240429,143500,38361132,1298,1298,1298,1298,90
|
|
20240429,143400,38244312,1300,1300,1300,1300,0
|
|
20240429,143300,38244312,1300,1300,1300,1300,0
|
|
20240429,143200,38244312,1300,1300,1300,1300,0
|
|
20240429,143100,38244312,1300,1300,1300,1300,0
|
|
20240429,143000,38244312,1300,1300,1300,1300,0
|
|
20240429,142900,38244312,1300,1300,1300,1300,0
|
|
20240429,142800,38244312,1300,1300,1300,1300,0
|
|
20240429,142700,38244312,1300,1300,1300,1300,0
|
|
20240429,142600,38244312,1300,1300,1300,1300,0
|
|
20240429,142500,38244312,1300,1300,1300,1300,36
|
|
20240429,142400,38197512,1300,1300,1300,1300,0
|
|
20240429,142300,38197512,1300,1300,1300,1300,0
|
|
20240429,142200,38197512,1300,1300,1300,1300,36
|
|
20240429,142100,38150712,1300,1300,1300,1300,0
|
|
20240429,142000,38150712,1300,1300,1300,1300,0
|
|
20240429,141900,38150712,1300,1297,1300,1297,82
|
|
20240429,141800,38044256,1297,1297,1297,1297,111
|
|
20240429,141700,37900289,1297,1297,1297,1297,0
|
|
20240429,141600,37900289,1297,1297,1297,1297,0
|
|
20240429,141500,37900289,1297,1297,1297,1297,15
|
|
20240429,141400,37880834,1298,1298,1298,1298,0
|
|
20240429,141300,37880834,1298,1298,1298,1298,36
|
|
20240429,141200,37834106,1298,1298,1298,1298,0
|
|
20240429,141100,37834106,1298,1298,1298,1298,47
|
|
20240429,141000,37773100,1298,1298,1298,1298,1
|
|
20240429,140900,37771802,1299,1300,1300,1299,5
|
|
20240429,140800,37765304,1300,1300,1300,1300,0
|
|
20240429,140700,37765304,1300,1300,1300,1300,23
|
|
20240429,140600,37735404,1300,1300,1300,1300,4
|
|
20240429,140500,37730204,1301,1301,1301,1301,0
|
|
20240429,140400,37730204,1301,1301,1301,1301,36
|
|
20240429,140300,37683368,1302,1302,1302,1302,376
|
|
20240429,140200,37193816,1302,1302,1302,1302,1
|
|
20240429,140100,37192514,1302,1302,1302,1302,36
|
|
20240429,140000,37145642,1302,1302,1302,1302,0
|
|
20240429,135900,37145642,1302,1302,1302,1302,0
|
|
20240429,135800,37145642,1302,1302,1302,1302,36
|
|
20240429,135700,37098770,1302,1302,1302,1302,0
|
|
20240429,135600,37098770,1302,1302,1302,1302,504
|
|
20240429,135500,36442562,1302,1302,1302,1302,127
|
|
20240429,135400,36277208,1302,1302,1302,1302,0
|
|
20240429,135300,36277208,1302,1302,1302,1302,0
|
|
20240429,135200,36277208,1302,1302,1302,1302,36
|
|
20240429,135100,36230336,1301,1301,1301,1301,0
|
|
20240429,135000,36230336,1301,1301,1301,1301,0
|
|
20240429,134900,36230336,1301,1301,1301,1301,36
|
|
20240429,134800,36183500,1301,1301,1301,1301,0
|
|
20240429,134700,36183500,1301,1301,1301,1301,0
|
|
20240429,134600,36183500,1301,1301,1301,1301,36
|
|
20240429,134500,36136664,1298,1298,1298,1298,0
|
|
20240429,134400,36136664,1298,1298,1298,1298,0
|
|
20240429,134300,36136664,1298,1298,1298,1298,36
|
|
20240429,134200,36089936,1298,1298,1298,1298,0
|
|
20240429,134100,36089936,1298,1298,1298,1298,0
|
|
20240429,134000,36089936,1298,1298,1298,1298,36
|
|
20240429,133900,36043208,1298,1298,1298,1298,0
|
|
20240429,133800,36043208,1298,1298,1298,1298,0
|
|
20240429,133700,36043208,1298,1298,1298,1298,36
|
|
20240429,133600,35996480,1298,1298,1298,1298,0
|
|
20240429,133500,35996480,1298,1298,1298,1298,90
|
|
20240429,133400,35879660,1305,1305,1305,1305,0
|
|
20240429,133300,35879660,1305,1305,1305,1305,0
|
|
20240429,133200,35879660,1305,1305,1305,1305,0
|
|
20240429,133100,35879660,1305,1305,1305,1305,33
|
|
20240429,133000,35836595,1305,1305,1305,1305,0
|
|
20240429,132900,35836595,1305,1305,1305,1305,0
|
|
20240429,132800,35836595,1305,1298,1305,1298,88
|
|
20240429,132700,35721881,1306,1306,1306,1306,400
|
|
20240429,132600,35199481,1306,1306,1306,1306,10
|
|
20240429,132500,35186421,1306,1306,1306,1306,0
|
|
20240429,132400,35186421,1306,1306,1306,1306,0
|
|
20240429,132300,35186421,1306,1306,1306,1306,0
|
|
20240429,132200,35186421,1306,1306,1306,1306,20
|
|
20240429,132100,35160301,1306,1305,1306,1305,460
|
|
20240429,132000,34559656,1295,1295,1295,1295,0
|
|
20240429,131900,34559656,1295,1295,1295,1295,36
|
|
20240429,131800,34513036,1295,1295,1295,1295,0
|
|
20240429,131700,34513036,1295,1295,1295,1295,0
|
|
20240429,131600,34513036,1295,1295,1295,1295,36
|
|
20240429,131500,34466416,1295,1295,1295,1295,90
|
|
20240429,131400,34349866,1289,1289,1289,1289,0
|
|
20240429,131300,34349866,1289,1302,1303,1289,4191
|
|
20240429,131200,28924370,1302,1302,1302,1302,0
|
|
20240429,131100,28924370,1302,1302,1302,1302,0
|
|
20240429,131000,28924370,1302,1302,1302,1302,0
|
|
20240429,130900,28924370,1302,1302,1302,1302,0
|
|
20240429,130800,28924370,1302,1302,1302,1302,0
|
|
20240429,130700,28924370,1302,1302,1302,1302,0
|
|
20240429,130600,28924370,1302,1302,1302,1302,112
|
|
20240429,130500,28778546,1302,1302,1302,1302,0
|
|
20240429,130400,28778546,1302,1302,1302,1302,36
|
|
20240429,130300,28731674,1302,1302,1302,1302,70
|
|
20240429,130200,28640534,1303,1303,1303,1303,0
|
|
20240429,130100,28640534,1303,1303,1303,1303,0
|
|
20240429,130000,28640534,1303,1303,1303,1303,0
|
|
20240429,125900,28640534,1303,1303,1303,1303,41
|
|
20240429,125800,28587111,1303,1303,1303,1303,0
|
|
20240429,125700,28587111,1303,1303,1303,1303,0
|
|
20240429,125600,28587111,1303,1303,1303,1303,0
|
|
20240429,125500,28587111,1303,1303,1303,1303,174
|
|
20240429,125400,28360389,1305,1305,1305,1305,10
|
|
20240429,125300,28347339,1305,1305,1305,1305,180
|
|
20240429,125200,28112439,1305,1305,1305,1305,50
|
|
20240429,125100,28047189,1305,1305,1305,1305,16
|
|
20240429,125000,28026309,1305,1305,1305,1305,0
|
|
20240429,124900,28026309,1305,1303,1305,1303,174
|
|
20240429,124800,27799405,1303,1303,1303,1303,0
|
|
20240429,124700,27799405,1303,1303,1303,1303,10
|
|
20240429,124600,27786375,1300,1300,1300,1300,36
|
|
20240429,124500,27739575,1300,1300,1300,1300,844
|
|
20240429,124400,26642375,1300,1300,1300,1300,0
|
|
20240429,124300,26642375,1300,1300,1300,1300,30
|
|
20240429,124200,26603375,1300,1300,1300,1300,10
|
|
20240429,124100,26590375,1299,1299,1299,1299,1241
|
|
20240429,124000,24978316,1298,1298,1298,1298,36
|
|
20240429,123900,24931588,1298,1298,1298,1298,0
|
|
20240429,123800,24931588,1298,1298,1298,1298,0
|
|
20240429,123700,24931588,1298,1297,1298,1297,2226
|
|
20240429,123600,22044374,1297,1297,1297,1297,80
|
|
20240429,123500,21940614,1294,1294,1294,1294,90
|
|
20240429,123400,21824154,1297,1297,1297,1297,0
|
|
20240429,123300,21824154,1297,1297,1297,1297,0
|
|
20240429,123200,21824154,1297,1297,1297,1297,1
|
|
20240429,123100,21822857,1297,1297,1297,1297,1
|
|
20240429,123000,21821560,1297,1297,1297,1297,0
|
|
20240429,122900,21821560,1297,1297,1297,1297,0
|
|
20240429,122800,21821560,1297,1297,1297,1297,540
|
|
20240429,122700,21121180,1297,1297,1297,1297,0
|
|
20240429,122600,21121180,1297,1297,1297,1297,0
|
|
20240429,122500,21121180,1297,1297,1297,1297,0
|
|
20240429,122400,21121180,1297,1297,1297,1297,1
|
|
20240429,122300,21119883,1297,1297,1297,1297,0
|
|
20240429,122200,21119883,1297,1297,1297,1297,20
|
|
20240429,122100,21093943,1297,1296,1297,1296,3600
|
|
20240429,122000,16425070,1296,1296,1296,1296,10
|
|
20240429,121900,16412110,1296,1296,1296,1296,0
|
|
20240429,121800,16412110,1296,1296,1296,1296,0
|
|
20240429,121700,16412110,1296,1296,1296,1296,0
|
|
20240429,121600,16412110,1296,1296,1296,1296,1
|
|
20240429,121500,16410814,1296,1294,1296,1294,91
|
|
20240429,121400,16293058,1296,1296,1296,1296,0
|
|
20240429,121300,16293058,1296,1294,1296,1294,46
|
|
20240429,121200,16233514,1294,1294,1294,1294,0
|
|
20240429,121100,16233514,1294,1294,1294,1294,0
|
|
20240429,121000,16233514,1294,1294,1294,1294,36
|
|
20240429,120900,16186930,1294,1294,1294,1294,0
|
|
20240429,120800,16186930,1294,1294,1294,1294,3
|
|
20240429,120700,16183048,1296,1296,1296,1296,0
|
|
20240429,120600,16183048,1296,1296,1296,1296,101
|
|
20240429,120500,16052152,1296,1296,1296,1296,2
|
|
20240429,120400,16049560,1294,1294,1294,1294,36
|
|
20240429,120300,16002976,1294,1294,1294,1294,0
|
|
20240429,120200,16002976,1294,1294,1294,1294,0
|
|
20240429,120100,16002976,1294,1294,1294,1294,36
|
|
20240429,120000,15956392,1294,1294,1294,1294,0
|
|
20240429,115900,15956392,1294,1294,1294,1294,0
|
|
20240429,115800,15956392,1294,1294,1294,1294,36
|
|
20240429,115700,15909808,1294,1294,1294,1294,0
|
|
20240429,115600,15909808,1294,1294,1294,1294,0
|
|
20240429,115500,15909808,1294,1294,1294,1294,126
|
|
20240429,115400,15746764,1294,1294,1294,1294,0
|
|
20240429,115300,15746764,1294,1294,1294,1294,0
|
|
20240429,115200,15746764,1294,1294,1294,1294,36
|
|
20240429,115100,15700180,1294,1294,1294,1294,0
|
|
20240429,115000,15700180,1294,1294,1294,1294,0
|
|
20240429,114900,15700180,1294,1294,1294,1294,36
|
|
20240429,114800,15653596,1294,1294,1294,1294,0
|
|
20240429,114700,15653596,1294,1294,1294,1294,0
|
|
20240429,114600,15653596,1294,1294,1294,1294,36
|
|
20240429,114500,15607012,1294,1294,1294,1294,0
|
|
20240429,114400,15607012,1294,1294,1294,1294,0
|
|
20240429,114300,15607012,1294,1294,1294,1294,36
|
|
20240429,114200,15560428,1294,1294,1294,1294,440
|
|
20240429,114100,14991068,1295,1295,1295,1295,38
|
|
20240429,114000,14941858,1296,1296,1296,1296,0
|
|
20240429,113900,14941858,1296,1296,1296,1296,0
|
|
20240429,113800,14941858,1296,1296,1296,1296,0
|
|
20240429,113700,14941858,1296,1296,1296,1296,0
|
|
20240429,113600,14941858,1296,1296,1296,1296,0
|
|
20240429,113500,14941858,1296,1295,1296,1295,94
|
|
20240429,113400,14820125,1295,1295,1295,1295,36
|
|
20240429,113300,14773505,1295,1295,1295,1295,0
|
|
20240429,113200,14773505,1295,1295,1295,1295,0
|
|
20240429,113100,14773505,1295,1295,1295,1295,36
|
|
20240429,113000,14726885,1295,1295,1295,1295,0
|
|
20240429,112900,14726885,1295,1295,1295,1295,0
|
|
20240429,112800,14726885,1295,1295,1295,1295,36
|
|
20240429,112700,14680265,1295,1295,1295,1295,0
|
|
20240429,112600,14680265,1295,1295,1295,1295,0
|
|
20240429,112500,14680265,1295,1295,1295,1295,148
|
|
20240429,112400,14488605,1295,1295,1295,1295,161
|
|
20240429,112300,14280110,1295,1295,1295,1295,0
|
|
20240429,112200,14280110,1295,1295,1295,1295,36
|
|
20240429,112100,14233490,1295,1295,1295,1295,0
|
|
20240429,112000,14233490,1295,1295,1295,1295,0
|
|
20240429,111900,14233490,1295,1295,1295,1295,36
|
|
20240429,111800,14186870,1295,1295,1295,1295,311
|
|
20240429,111700,13784125,1295,1295,1295,1295,123
|
|
20240429,111600,13624840,1295,1295,1295,1295,0
|
|
20240429,111500,13624840,1295,1295,1295,1295,26
|
|
20240429,111400,13591170,1296,1296,1296,1296,0
|
|
20240429,111300,13591170,1296,1296,1296,1296,0
|
|
20240429,111200,13591170,1296,1296,1296,1296,0
|
|
20240429,111100,13591170,1296,1296,1296,1296,0
|
|
20240429,111000,13591170,1296,1294,1296,1294,37
|
|
20240429,110900,13543290,1294,1294,1294,1294,0
|
|
20240429,110800,13543290,1294,1294,1294,1294,0
|
|
20240429,110700,13543290,1294,1294,1294,1294,36
|
|
20240429,110600,13496706,1294,1294,1294,1294,0
|
|
20240429,110500,13496706,1294,1294,1294,1294,0
|
|
20240429,110400,13496706,1294,1294,1294,1294,36
|
|
20240429,110300,13450122,1294,1294,1294,1294,0
|
|
20240429,110200,13450122,1294,1294,1294,1294,0
|
|
20240429,110100,13450122,1294,1294,1294,1294,36
|
|
20240429,110000,13403538,1294,1295,1295,1294,2
|
|
20240429,105900,13400949,1296,1296,1296,1296,0
|
|
20240429,105800,13400949,1296,1296,1296,1296,0
|
|
20240429,105700,13400949,1296,1296,1296,1296,0
|
|
20240429,105600,13400949,1296,1296,1296,1296,0
|
|
20240429,105500,13400949,1296,1296,1296,1296,2
|
|
20240429,105400,13398357,1297,1297,1297,1297,0
|
|
20240429,105300,13398357,1297,1297,1297,1297,0
|
|
20240429,105200,13398357,1297,1297,1297,1297,0
|
|
20240429,105100,13398357,1297,1297,1297,1297,0
|
|
20240429,105000,13398357,1297,1297,1297,1297,506
|
|
20240429,104900,12742075,1298,1298,1298,1298,0
|
|
20240429,104800,12742075,1298,1298,1298,1298,0
|
|
20240429,104700,12742075,1298,1298,1298,1298,0
|
|
20240429,104600,12742075,1298,1298,1298,1298,0
|
|
20240429,104500,12742075,1298,1298,1298,1298,0
|
|
20240429,104400,12742075,1298,1298,1298,1298,4
|
|
20240429,104300,12736883,1299,1299,1299,1299,0
|
|
20240429,104200,12736883,1299,1299,1299,1299,0
|
|
20240429,104100,12736883,1299,1299,1299,1299,0
|
|
20240429,104000,12736883,1299,1299,1299,1299,0
|
|
20240429,103900,12736883,1299,1299,1299,1299,0
|
|
20240429,103800,12736883,1299,1299,1299,1299,44
|
|
20240429,103700,12679727,1299,1299,1299,1299,36
|
|
20240429,103600,12632963,1299,1299,1299,1299,54
|
|
20240429,103500,12562817,1297,1298,1298,1297,1011
|
|
20240429,103400,11251172,1298,1298,1298,1298,36
|
|
20240429,103300,11204444,1298,1298,1298,1298,20
|
|
20240429,103200,11178484,1298,1298,1298,1298,10
|
|
20240429,103100,11165504,1299,1299,1299,1299,20
|
|
20240429,103000,11139524,1299,1299,1299,1299,0
|
|
20240429,102900,11139524,1299,1298,1299,1298,429
|
|
20240429,102800,10582680,1298,1298,1298,1298,0
|
|
20240429,102700,10582680,1298,1298,1298,1298,0
|
|
20240429,102600,10582680,1298,1298,1298,1298,2
|
|
20240429,102500,10580084,1298,1298,1298,1298,0
|
|
20240429,102400,10580084,1298,1298,1298,1298,170
|
|
20240429,102300,10359424,1298,1298,1298,1298,10
|
|
20240429,102200,10346444,1298,1297,1298,1297,37
|
|
20240429,102100,10298454,1297,1297,1297,1297,31
|
|
20240429,102000,10258247,1297,1297,1297,1297,10
|
|
20240429,101900,10245277,1297,1297,1297,1297,0
|
|
20240429,101800,10245277,1297,1297,1297,1297,0
|
|
20240429,101700,10245277,1297,1297,1297,1297,470
|
|
20240429,101600,9635687,1297,1297,1297,1297,0
|
|
20240429,101500,9635687,1297,1294,1297,1294,171
|
|
20240429,101400,9414173,1295,1295,1295,1295,0
|
|
20240429,101300,9414173,1295,1295,1295,1295,116
|
|
20240429,101200,9263953,1295,1295,1295,1295,10
|
|
20240429,101100,9251003,1295,1295,1295,1295,30
|
|
20240429,101000,9212153,1295,1295,1295,1295,0
|
|
20240429,100900,9212153,1295,1295,1295,1295,0
|
|
20240429,100800,9212153,1295,1295,1295,1295,520
|
|
20240429,100700,8538753,1295,1295,1295,1295,2
|
|
20240429,100600,8536163,1295,1295,1295,1295,1
|
|
20240429,100500,8534868,1295,1295,1295,1295,100
|
|
20240429,100400,8405368,1294,1294,1294,1294,177
|
|
20240429,100300,8176330,1294,1294,1294,1294,4
|
|
20240429,100200,8171154,1294,1294,1294,1294,10
|
|
20240429,100100,8158214,1291,1291,1291,1291,36
|
|
20240429,100000,8111738,1291,1294,1294,1291,79
|
|
20240429,095900,8009746,1291,1291,1291,1291,0
|
|
20240429,095800,8009746,1291,1291,1291,1291,36
|
|
20240429,095700,7963270,1291,1291,1291,1291,0
|
|
20240429,095600,7963270,1291,1291,1291,1291,0
|
|
20240429,095500,7963270,1291,1291,1291,1291,127
|
|
20240429,095400,7799313,1294,1294,1294,1294,20
|
|
20240429,095300,7773433,1290,1290,1290,1290,290
|
|
20240429,095200,7399333,1290,1290,1290,1290,36
|
|
20240429,095100,7352893,1289,1289,1289,1289,0
|
|
20240429,095000,7352893,1289,1289,1289,1289,0
|
|
20240429,094900,7352893,1289,1289,1289,1289,36
|
|
20240429,094800,7306489,1289,1289,1289,1289,0
|
|
20240429,094700,7306489,1289,1289,1289,1289,0
|
|
20240429,094600,7306489,1289,1289,1289,1289,36
|
|
20240429,094500,7260085,1288,1288,1288,1288,0
|
|
20240429,094400,7260085,1288,1288,1288,1288,0
|
|
20240429,094300,7260085,1288,1288,1288,1288,36
|
|
20240429,094200,7213717,1288,1288,1288,1288,0
|
|
20240429,094100,7213717,1288,1288,1288,1288,0
|
|
20240429,094000,7213717,1288,1288,1288,1288,36
|
|
20240429,093900,7167349,1288,1288,1288,1288,0
|
|
20240429,093800,7167349,1288,1288,1288,1288,0
|
|
20240429,093700,7167349,1288,1288,1288,1288,37
|
|
20240429,093600,7119693,1288,1288,1288,1288,0
|
|
20240429,093500,7119693,1288,1288,1288,1288,90
|
|
20240429,093400,7003773,1288,1288,1288,1288,36
|
|
20240429,093300,6957405,1288,1288,1288,1288,0
|
|
20240429,093200,6957405,1288,1288,1288,1288,30
|
|
20240429,093100,6918765,1288,1288,1288,1288,36
|
|
20240429,093000,6872397,1288,1288,1288,1288,0
|
|
20240429,092900,6872397,1288,1288,1288,1288,0
|
|
20240429,092800,6872397,1288,1288,1288,1288,36
|
|
20240429,092700,6826029,1288,1288,1288,1288,0
|
|
20240429,092600,6826029,1288,1288,1288,1288,0
|
|
20240429,092500,6826029,1288,1288,1288,1288,36
|
|
20240429,092400,6779661,1286,1286,1286,1286,0
|
|
20240429,092300,6779661,1286,1286,1286,1286,0
|
|
20240429,092200,6779661,1286,1294,1294,1286,56
|
|
20240429,092100,6707357,1294,1294,1294,1294,0
|
|
20240429,092000,6707357,1294,1294,1294,1294,53
|
|
20240429,091900,6638775,1286,1295,1295,1286,103
|
|
20240429,091800,6505417,1295,1295,1295,1295,12
|
|
20240429,091700,6489877,1295,1294,1295,1294,137
|
|
20240429,091600,6312558,1285,1285,1285,1285,36
|
|
20240429,091500,6266298,1285,1285,1285,1285,91
|
|
20240429,091400,6149363,1295,1295,1295,1295,0
|
|
20240429,091300,6149363,1295,1295,1295,1295,40
|
|
20240429,091200,6097563,1295,1295,1295,1295,40
|
|
20240429,091100,6045763,1295,1284,1295,1284,48
|
|
20240429,091000,5983779,1284,1284,1284,1284,20
|
|
20240429,090900,5958099,1284,1295,1295,1284,1030
|
|
20240429,090800,4634611,1295,1284,1295,1284,68
|
|
20240429,090700,4546595,1295,1295,1295,1295,0
|
|
20240429,090600,4546595,1295,1294,1295,1294,3
|
|
20240429,090500,4542712,1283,1283,1283,1283,0
|
|
20240429,090400,4542712,1283,1283,1283,1283,36
|
|
20240429,090300,4496524,1283,1283,1283,1283,3
|
|
20240429,090200,4492675,1295,1295,1295,1295,0
|
|
20240429,090100,4492675,1295,1283,1295,1283,2141
|
|
20240429,090000,1743597,1283,1283,1283,1283,1359
|