640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,193700,282237557,1312,1312,1312,1312,900
|
|
20240404,193600,282237557,1312,1312,1312,1312,0
|
|
20240404,193500,282237557,1312,1312,1312,1312,0
|
|
20240404,193400,282237557,1312,1312,1312,1312,0
|
|
20240404,193300,282237557,1312,1312,1312,1312,0
|
|
20240404,193200,282237557,1312,1312,1312,1312,0
|
|
20240404,193100,282237557,1312,1312,1312,1312,0
|
|
20240404,193000,282237557,1312,1312,1312,1312,0
|
|
20240404,192900,282237557,1312,1312,1312,1312,0
|
|
20240404,192800,282237557,1312,1312,1312,1312,0
|
|
20240404,192700,282237557,1312,1312,1312,1312,0
|
|
20240404,192600,282237557,1312,1312,1312,1312,0
|
|
20240404,192500,282237557,1312,1312,1312,1312,0
|
|
20240404,192400,282237557,1312,1312,1312,1312,0
|
|
20240404,192300,282237557,1312,1312,1312,1312,0
|
|
20240404,192200,282237557,1312,1312,1312,1312,0
|
|
20240404,192100,282237557,1312,1312,1312,1312,0
|
|
20240404,192000,282237557,1312,1312,1312,1312,0
|
|
20240404,191900,282237557,1312,1312,1312,1312,0
|
|
20240404,191800,282237557,1312,1312,1312,1312,0
|
|
20240404,191700,282237557,1312,1312,1312,1312,0
|
|
20240404,191600,282237557,1312,1312,1312,1312,0
|
|
20240404,191500,282237557,1312,1312,1312,1312,0
|
|
20240404,191400,282237557,1312,1312,1312,1312,0
|
|
20240404,191300,282237557,1312,1312,1312,1312,0
|
|
20240404,191200,282237557,1312,1312,1312,1312,0
|
|
20240404,191100,282237557,1312,1312,1312,1312,0
|
|
20240404,191000,282237557,1312,1312,1312,1312,0
|
|
20240404,190900,282237557,1312,1312,1312,1312,0
|
|
20240404,190800,282237557,1312,1312,1312,1312,0
|
|
20240404,190700,282237557,1312,1312,1312,1312,900
|
|
20240404,190600,282237557,1312,1312,1312,1312,0
|
|
20240404,190500,282237557,1312,1312,1312,1312,0
|
|
20240404,190400,282237557,1312,1312,1312,1312,0
|
|
20240404,190300,282237557,1312,1312,1312,1312,0
|
|
20240404,190200,282237557,1312,1312,1312,1312,0
|
|
20240404,190100,282237557,1312,1312,1312,1312,0
|
|
20240404,190000,282237557,1312,1312,1312,1312,0
|
|
20240404,185900,282237557,1312,1312,1312,1312,0
|
|
20240404,185800,282237557,1312,1312,1312,1312,0
|
|
20240404,185700,282237557,1312,1312,1312,1312,0
|
|
20240404,185600,282237557,1312,1312,1312,1312,0
|
|
20240404,185500,282237557,1312,1312,1312,1312,0
|
|
20240404,185400,282237557,1312,1312,1312,1312,0
|
|
20240404,185300,282237557,1312,1312,1312,1312,0
|
|
20240404,185200,282237557,1312,1312,1312,1312,0
|
|
20240404,185100,282237557,1312,1312,1312,1312,0
|
|
20240404,185000,282237557,1312,1312,1312,1312,0
|
|
20240404,184900,282237557,1312,1312,1312,1312,0
|
|
20240404,184800,282237557,1312,1312,1312,1312,0
|
|
20240404,184700,282237557,1312,1312,1312,1312,0
|
|
20240404,184600,282237557,1312,1312,1312,1312,0
|
|
20240404,184500,282237557,1312,1312,1312,1312,0
|
|
20240404,184400,282237557,1312,1312,1312,1312,0
|
|
20240404,184300,282237557,1312,1312,1312,1312,0
|
|
20240404,184200,282237557,1312,1312,1312,1312,0
|
|
20240404,184100,282237557,1312,1312,1312,1312,0
|
|
20240404,184000,282237557,1312,1312,1312,1312,0
|
|
20240404,183900,282237557,1312,1312,1312,1312,0
|
|
20240404,183800,282237557,1312,1312,1312,1312,0
|
|
20240404,183700,282237557,1312,1312,1312,1312,900
|
|
20240404,183600,282237557,1312,1312,1312,1312,0
|
|
20240404,183500,282237557,1312,1312,1312,1312,0
|
|
20240404,183400,282237557,1312,1312,1312,1312,0
|
|
20240404,183300,282237557,1312,1312,1312,1312,0
|
|
20240404,183200,282237557,1312,1312,1312,1312,0
|
|
20240404,183100,282237557,1312,1312,1312,1312,0
|
|
20240404,183000,282237557,1312,1312,1312,1312,0
|
|
20240404,182900,282237557,1312,1312,1312,1312,0
|
|
20240404,182800,282237557,1312,1312,1312,1312,0
|
|
20240404,182700,282237557,1312,1312,1312,1312,0
|
|
20240404,182600,282237557,1312,1312,1312,1312,0
|
|
20240404,182500,282237557,1312,1312,1312,1312,0
|
|
20240404,182400,282237557,1312,1312,1312,1312,0
|
|
20240404,182300,282237557,1312,1312,1312,1312,0
|
|
20240404,182200,282237557,1312,1312,1312,1312,0
|
|
20240404,182100,282237557,1312,1312,1312,1312,0
|
|
20240404,182000,282237557,1312,1312,1312,1312,0
|
|
20240404,181900,282237557,1312,1312,1312,1312,0
|
|
20240404,181800,282237557,1312,1312,1312,1312,0
|
|
20240404,181700,282237557,1312,1312,1312,1312,0
|
|
20240404,181600,282237557,1312,1312,1312,1312,0
|
|
20240404,181500,282237557,1312,1312,1312,1312,0
|
|
20240404,181400,282237557,1312,1312,1312,1312,0
|
|
20240404,181300,282237557,1312,1312,1312,1312,0
|
|
20240404,181200,282237557,1312,1312,1312,1312,0
|
|
20240404,181100,282237557,1312,1312,1312,1312,0
|
|
20240404,181000,282237557,1312,1312,1312,1312,0
|
|
20240404,180900,282237557,1312,1312,1312,1312,0
|
|
20240404,180800,282237557,1312,1312,1312,1312,0
|
|
20240404,180700,282237557,1312,1312,1312,1312,900
|
|
20240404,180600,282237557,1312,1312,1312,1312,0
|
|
20240404,180500,282237557,1312,1312,1312,1312,0
|
|
20240404,180400,282237557,1312,1312,1312,1312,0
|
|
20240404,180300,282237557,1312,1312,1312,1312,0
|
|
20240404,180200,282237557,1312,1312,1312,1312,0
|
|
20240404,180100,282237557,1312,1312,1312,1312,0
|
|
20240404,180000,282237557,1312,1312,1312,1312,0
|
|
20240404,175900,282237557,1312,1312,1312,1312,0
|
|
20240404,175800,282237557,1312,1312,1312,1312,0
|
|
20240404,175700,282237557,1312,1312,1312,1312,0
|
|
20240404,175600,282237557,1312,1312,1312,1312,0
|
|
20240404,175500,282237557,1312,1312,1312,1312,0
|
|
20240404,175400,282237557,1312,1312,1312,1312,0
|
|
20240404,175300,282237557,1312,1312,1312,1312,0
|
|
20240404,175200,282237557,1312,1312,1312,1312,0
|
|
20240404,175100,282237557,1312,1312,1312,1312,0
|
|
20240404,175000,282237557,1312,1312,1312,1312,0
|
|
20240404,174900,282237557,1312,1312,1312,1312,0
|
|
20240404,174800,282237557,1312,1312,1312,1312,0
|
|
20240404,174700,282237557,1312,1312,1312,1312,0
|
|
20240404,174600,282237557,1312,1312,1312,1312,0
|
|
20240404,174500,282237557,1312,1312,1312,1312,0
|
|
20240404,174400,282237557,1312,1312,1312,1312,0
|
|
20240404,174300,282237557,1312,1312,1312,1312,0
|
|
20240404,174200,282237557,1312,1312,1312,1312,0
|
|
20240404,174100,282237557,1312,1312,1312,1312,0
|
|
20240404,174000,282237557,1312,1312,1312,1312,0
|
|
20240404,173900,282237557,1312,1312,1312,1312,0
|
|
20240404,173800,282237557,1312,1312,1312,1312,0
|
|
20240404,173700,282237557,1312,1312,1312,1312,900
|
|
20240404,173600,282237557,1312,1312,1312,1312,0
|
|
20240404,173500,282237557,1312,1312,1312,1312,0
|
|
20240404,173400,282237557,1312,1312,1312,1312,0
|
|
20240404,173300,282237557,1312,1312,1312,1312,0
|
|
20240404,173200,282237557,1312,1312,1312,1312,0
|
|
20240404,173100,282237557,1312,1312,1312,1312,0
|
|
20240404,173000,282237557,1312,1312,1312,1312,0
|
|
20240404,172900,282237557,1312,1312,1312,1312,0
|
|
20240404,172800,282237557,1312,1312,1312,1312,0
|
|
20240404,172700,282237557,1312,1312,1312,1312,0
|
|
20240404,172600,282237557,1312,1312,1312,1312,0
|
|
20240404,172500,282237557,1312,1312,1312,1312,0
|
|
20240404,172400,282237557,1312,1312,1312,1312,0
|
|
20240404,172300,282237557,1312,1312,1312,1312,0
|
|
20240404,172200,282237557,1312,1312,1312,1312,0
|
|
20240404,172100,282237557,1312,1312,1312,1312,0
|
|
20240404,172000,282237557,1312,1312,1312,1312,0
|
|
20240404,171900,282237557,1312,1312,1312,1312,0
|
|
20240404,171800,282237557,1312,1312,1312,1312,0
|
|
20240404,171700,282237557,1312,1312,1312,1312,0
|
|
20240404,171600,282237557,1312,1312,1312,1312,0
|
|
20240404,171500,282237557,1312,1312,1312,1312,0
|
|
20240404,171400,282237557,1312,1312,1312,1312,0
|
|
20240404,171300,282237557,1312,1312,1312,1312,0
|
|
20240404,171200,282237557,1312,1312,1312,1312,0
|
|
20240404,171100,282237557,1312,1312,1312,1312,0
|
|
20240404,171000,282237557,1312,1312,1312,1312,0
|
|
20240404,170900,282237557,1312,1312,1312,1312,0
|
|
20240404,170800,282237557,1312,1312,1312,1312,0
|
|
20240404,170700,282237557,1312,1312,1312,1312,900
|
|
20240404,170600,282237557,1312,1312,1312,1312,0
|
|
20240404,170500,282237557,1312,1312,1312,1312,0
|
|
20240404,170400,282237557,1312,1312,1312,1312,0
|
|
20240404,170300,282237557,1312,1312,1312,1312,0
|
|
20240404,170200,282237557,1312,1312,1312,1312,0
|
|
20240404,170100,282237557,1312,1312,1312,1312,0
|
|
20240404,170000,282237557,1312,1312,1312,1312,0
|
|
20240404,165900,282237557,1312,1312,1312,1312,0
|
|
20240404,165800,282237557,1312,1312,1312,1312,0
|
|
20240404,165700,282237557,1312,1312,1312,1312,0
|
|
20240404,165600,282237557,1312,1312,1312,1312,0
|
|
20240404,165500,282237557,1312,1312,1312,1312,0
|
|
20240404,165400,282237557,1312,1312,1312,1312,0
|
|
20240404,165300,282237557,1312,1312,1312,1312,0
|
|
20240404,165200,282237557,1312,1312,1312,1312,0
|
|
20240404,165100,282237557,1312,1312,1312,1312,0
|
|
20240404,165000,282237557,1312,1312,1312,1312,0
|
|
20240404,164900,282237557,1312,1312,1312,1312,0
|
|
20240404,164800,282237557,1312,1312,1312,1312,0
|
|
20240404,164700,282237557,1312,1312,1312,1312,0
|
|
20240404,164600,282237557,1312,1312,1312,1312,0
|
|
20240404,164500,282237557,1312,1312,1312,1312,0
|
|
20240404,164400,282237557,1312,1312,1312,1312,0
|
|
20240404,164300,282237557,1312,1312,1312,1312,0
|
|
20240404,164200,282237557,1312,1312,1312,1312,0
|
|
20240404,164100,282237557,1312,1312,1312,1312,0
|
|
20240404,164000,282237557,1312,1312,1312,1312,0
|
|
20240404,163900,282237557,1312,1312,1312,1312,0
|
|
20240404,163800,282237557,1312,1312,1312,1312,0
|
|
20240404,163700,282237557,1312,1312,1312,1312,900
|
|
20240404,163600,282237557,1312,1312,1312,1312,0
|
|
20240404,163500,282237557,1312,1312,1312,1312,0
|
|
20240404,163400,282237557,1312,1312,1312,1312,0
|
|
20240404,163300,282237557,1312,1312,1312,1312,0
|
|
20240404,163200,282237557,1312,1312,1312,1312,0
|
|
20240404,163100,282237557,1312,1312,1312,1312,0
|
|
20240404,163000,282237557,1312,1312,1312,1312,0
|
|
20240404,162900,282237557,1312,1312,1312,1312,0
|
|
20240404,162800,282237557,1312,1312,1312,1312,0
|
|
20240404,162700,282237557,1312,1312,1312,1312,0
|
|
20240404,162600,282237557,1312,1312,1312,1312,0
|
|
20240404,162500,282237557,1312,1312,1312,1312,0
|
|
20240404,162400,282237557,1312,1312,1312,1312,0
|
|
20240404,162300,282237557,1312,1312,1312,1312,0
|
|
20240404,162200,282237557,1312,1312,1312,1312,0
|
|
20240404,162100,282237557,1312,1312,1312,1312,0
|
|
20240404,162000,282237557,1312,1312,1312,1312,0
|
|
20240404,161900,282237557,1312,1312,1312,1312,0
|
|
20240404,161800,282237557,1312,1312,1312,1312,0
|
|
20240404,161700,282237557,1312,1312,1312,1312,0
|
|
20240404,161600,282237557,1312,1312,1312,1312,0
|
|
20240404,161500,282237557,1312,1312,1312,1312,0
|
|
20240404,161400,282237557,1312,1312,1312,1312,0
|
|
20240404,161300,282237557,1312,1312,1312,1312,0
|
|
20240404,161200,282237557,1312,1312,1312,1312,0
|
|
20240404,161100,282237557,1312,1312,1312,1312,0
|
|
20240404,161000,282237557,1312,1312,1312,1312,0
|
|
20240404,160900,282237557,1312,1312,1312,1312,0
|
|
20240404,160800,282237557,1312,1312,1312,1312,0
|
|
20240404,160700,282237557,1312,1312,1312,1312,900
|
|
20240404,160600,282237557,1312,1312,1312,1312,0
|
|
20240404,160500,282237557,1312,1312,1312,1312,0
|
|
20240404,160400,282237557,1312,1312,1312,1312,0
|
|
20240404,160300,282237557,1312,1312,1312,1312,0
|
|
20240404,160200,282237557,1312,1312,1312,1312,0
|
|
20240404,160100,282237557,1312,1312,1312,1312,0
|
|
20240404,160000,282237557,1312,1312,1312,1312,0
|
|
20240404,155900,282237557,1312,1312,1312,1312,0
|
|
20240404,155800,282237557,1312,1312,1312,1312,0
|
|
20240404,155700,282237557,1312,1312,1312,1312,0
|
|
20240404,155600,282237557,1312,1312,1312,1312,0
|
|
20240404,155500,282237557,1312,1312,1312,1312,0
|
|
20240404,155400,282237557,1312,1312,1312,1312,0
|
|
20240404,155300,282237557,1312,1312,1312,1312,0
|
|
20240404,155200,282237557,1312,1312,1312,1312,0
|
|
20240404,155100,282237557,1312,1312,1312,1312,0
|
|
20240404,155000,282237557,1312,1312,1312,1312,0
|
|
20240404,154900,282237557,1312,1312,1312,1312,0
|
|
20240404,154800,282237557,1312,1312,1312,1312,0
|
|
20240404,154700,282237557,1312,1312,1312,1312,0
|
|
20240404,154600,282237557,1312,1312,1312,1312,0
|
|
20240404,154500,282237557,1312,1312,1312,1312,0
|
|
20240404,154400,282237557,1312,1312,1312,1312,0
|
|
20240404,154300,282237557,1312,1312,1312,1312,0
|
|
20240404,154200,282237557,1312,1312,1312,1312,0
|
|
20240404,154100,282237557,1312,1312,1312,1312,0
|
|
20240404,154000,282237557,1312,1312,1312,1312,0
|
|
20240404,153900,282237557,1312,1312,1312,1312,0
|
|
20240404,153800,282237557,1312,1312,1312,1312,0
|
|
20240404,153700,282237557,1312,1312,1312,1312,900
|
|
20240404,153600,282237557,1312,1312,1312,1312,0
|
|
20240404,153500,282237557,1312,1312,1312,1312,0
|
|
20240404,153400,282237557,1312,1312,1312,1312,0
|
|
20240404,153300,282237557,1312,1312,1312,1312,0
|
|
20240404,153200,282237557,1312,1312,1312,1312,0
|
|
20240404,153100,282237557,1312,1312,1312,1312,0
|
|
20240404,153000,282237557,1312,1312,1312,1312,900
|
|
20240404,152900,281056757,1312,1312,1312,1312,0
|
|
20240404,152800,281056757,1312,1312,1312,1312,0
|
|
20240404,152700,281056757,1312,1312,1312,1312,0
|
|
20240404,152600,281056757,1312,1312,1312,1312,0
|
|
20240404,152500,281056757,1312,1312,1312,1312,0
|
|
20240404,152400,281056757,1312,1312,1312,1312,0
|
|
20240404,152300,281056757,1312,1312,1312,1312,0
|
|
20240404,152200,281056757,1312,1312,1312,1312,0
|
|
20240404,152100,281056757,1312,1312,1312,1312,0
|
|
20240404,152000,281056757,1312,1312,1312,1312,0
|
|
20240404,151900,281056757,1312,1311,1312,1311,400
|
|
20240404,151800,280532019,1311,1311,1311,1311,1
|
|
20240404,151700,280530708,1310,1309,1310,1309,465
|
|
20240404,151600,279921858,1307,1307,1307,1307,300
|
|
20240404,151500,279529758,1307,1307,1307,1307,149
|
|
20240404,151400,279335015,1307,1308,1308,1307,623
|
|
20240404,151300,278520739,1310,1310,1310,1310,0
|
|
20240404,151200,278520739,1310,1310,1310,1310,0
|
|
20240404,151100,278520739,1310,1310,1310,1310,264
|
|
20240404,151000,278174899,1310,1307,1310,1307,861
|
|
20240404,150900,277048673,1307,1307,1307,1307,1630
|
|
20240404,150800,274918263,1307,1307,1307,1307,0
|
|
20240404,150700,274918263,1307,1308,1308,1307,100
|
|
20240404,150600,274787543,1307,1307,1307,1307,0
|
|
20240404,150500,274787543,1307,1307,1307,1307,0
|
|
20240404,150400,274787543,1307,1307,1307,1307,2
|
|
20240404,150300,274784929,1307,1307,1307,1307,0
|
|
20240404,150200,274784929,1307,1307,1307,1307,0
|
|
20240404,150100,274784929,1307,1307,1307,1307,134
|
|
20240404,150000,274609791,1307,1306,1307,1306,391
|
|
20240404,145900,274098954,1306,1306,1306,1306,16
|
|
20240404,145800,274078058,1307,1309,1309,1307,2640
|
|
20240404,145700,270627058,1309,1309,1309,1309,294
|
|
20240404,145600,270242212,1310,1309,1310,1309,153
|
|
20240404,145500,270041783,1309,1309,1309,1309,0
|
|
20240404,145400,270041783,1309,1309,1309,1309,10
|
|
20240404,145300,270028693,1309,1309,1309,1309,10
|
|
20240404,145200,270015603,1312,1312,1312,1312,0
|
|
20240404,145100,270015603,1312,1312,1312,1312,0
|
|
20240404,145000,270015603,1312,1312,1312,1312,1000
|
|
20240404,144900,268703603,1312,1312,1312,1312,0
|
|
20240404,144800,268703603,1312,1312,1312,1312,1
|
|
20240404,144700,268702291,1311,1311,1311,1311,1
|
|
20240404,144600,268700980,1312,1312,1312,1312,205
|
|
20240404,144500,268432020,1312,1312,1312,1312,0
|
|
20240404,144400,268432020,1312,1312,1312,1312,1
|
|
20240404,144300,268430708,1312,1312,1312,1312,0
|
|
20240404,144200,268430708,1312,1309,1312,1309,1374
|
|
20240404,144100,266631297,1310,1309,1310,1309,1001
|
|
20240404,144000,265320987,1309,1309,1309,1309,232
|
|
20240404,143900,265017299,1310,1310,1310,1310,9
|
|
20240404,143800,265005509,1310,1311,1311,1310,20
|
|
20240404,143700,264979299,1311,1311,1311,1311,1
|
|
20240404,143600,264977988,1309,1309,1309,1309,0
|
|
20240404,143500,264977988,1309,1309,1309,1309,42
|
|
20240404,143400,264923010,1309,1309,1309,1309,0
|
|
20240404,143300,264923010,1309,1309,1309,1309,1000
|
|
20240404,143200,263614010,1309,1309,1309,1309,0
|
|
20240404,143100,263614010,1309,1309,1309,1309,0
|
|
20240404,143000,263614010,1309,1309,1309,1309,0
|
|
20240404,142900,263614010,1309,1309,1309,1309,1400
|
|
20240404,142800,261781410,1309,1310,1310,1309,3039
|
|
20240404,142700,257801700,1311,1311,1311,1311,167
|
|
20240404,142600,257582763,1311,1311,1311,1311,151
|
|
20240404,142500,257384802,1311,1311,1311,1311,0
|
|
20240404,142400,257384802,1311,1311,1311,1311,0
|
|
20240404,142300,257384802,1311,1311,1311,1311,84
|
|
20240404,142200,257274678,1311,1311,1311,1311,50
|
|
20240404,142100,257209128,1311,1311,1311,1311,0
|
|
20240404,142000,257209128,1311,1311,1311,1311,0
|
|
20240404,141900,257209128,1311,1310,1311,1310,27
|
|
20240404,141800,257173757,1309,1309,1309,1309,210
|
|
20240404,141700,256898867,1309,1309,1309,1309,1
|
|
20240404,141600,256897558,1309,1309,1309,1309,0
|
|
20240404,141500,256897558,1309,1309,1309,1309,0
|
|
20240404,141400,256897558,1309,1309,1309,1309,0
|
|
20240404,141300,256897558,1309,1306,1309,1306,46
|
|
20240404,141200,256837479,1305,1305,1305,1305,0
|
|
20240404,141100,256837479,1305,1305,1305,1305,13
|
|
20240404,141000,256820514,1306,1306,1306,1306,0
|
|
20240404,140900,256820514,1306,1306,1306,1306,0
|
|
20240404,140800,256820514,1306,1306,1306,1306,0
|
|
20240404,140700,256820514,1306,1307,1307,1306,2701
|
|
20240404,140600,253291617,1308,1308,1308,1308,1000
|
|
20240404,140500,251983617,1309,1309,1309,1309,0
|
|
20240404,140400,251983617,1309,1309,1309,1309,0
|
|
20240404,140300,251983617,1309,1309,1309,1309,0
|
|
20240404,140200,251983617,1309,1309,1309,1309,0
|
|
20240404,140100,251983617,1309,1309,1309,1309,0
|
|
20240404,140000,251983617,1309,1309,1309,1309,0
|
|
20240404,135900,251983617,1309,1309,1309,1309,0
|
|
20240404,135800,251983617,1309,1309,1309,1309,598
|
|
20240404,135700,251200835,1309,1309,1309,1309,23
|
|
20240404,135600,251170728,1311,1311,1311,1311,100
|
|
20240404,135500,251039628,1311,1311,1311,1311,90
|
|
20240404,135400,250921638,1311,1311,1311,1311,0
|
|
20240404,135300,250921638,1311,1311,1311,1311,60
|
|
20240404,135200,250842978,1311,1311,1311,1311,398
|
|
20240404,135100,250321200,1311,1311,1311,1311,1
|
|
20240404,135000,250319889,1310,1310,1310,1310,0
|
|
20240404,134900,250319889,1310,1310,1310,1310,106
|
|
20240404,134800,250181029,1310,1310,1310,1310,100
|
|
20240404,134700,250050029,1310,1310,1311,1310,1426
|
|
20240404,134600,248181909,1310,1308,1310,1308,339
|
|
20240404,134500,247738477,1307,1307,1307,1307,0
|
|
20240404,134400,247738477,1307,1307,1307,1307,709
|
|
20240404,134300,246811814,1306,1306,1306,1306,300
|
|
20240404,134200,246420014,1306,1306,1306,1306,100
|
|
20240404,134100,246289414,1306,1306,1306,1306,638
|
|
20240404,134000,245456186,1306,1307,1307,1306,136
|
|
20240404,133900,245278534,1307,1307,1307,1307,0
|
|
20240404,133800,245278534,1307,1307,1307,1307,1
|
|
20240404,133700,245277227,1307,1307,1307,1307,0
|
|
20240404,133600,245277227,1307,1307,1307,1307,0
|
|
20240404,133500,245277227,1307,1307,1307,1307,0
|
|
20240404,133400,245277227,1307,1307,1307,1307,0
|
|
20240404,133300,245277227,1307,1307,1307,1307,100
|
|
20240404,133200,245146527,1306,1306,1306,1306,5
|
|
20240404,133100,245139997,1305,1305,1305,1305,0
|
|
20240404,133000,245139997,1305,1305,1305,1305,0
|
|
20240404,132900,245139997,1305,1305,1305,1305,252
|
|
20240404,132800,244811137,1305,1305,1305,1305,0
|
|
20240404,132700,244811137,1305,1305,1305,1305,0
|
|
20240404,132600,244811137,1305,1305,1305,1305,1
|
|
20240404,132500,244809832,1304,1304,1304,1304,0
|
|
20240404,132400,244809832,1304,1304,1304,1304,0
|
|
20240404,132300,244809832,1304,1304,1304,1304,0
|
|
20240404,132200,244809832,1304,1304,1304,1304,836
|
|
20240404,132100,243719688,1304,1304,1304,1304,150
|
|
20240404,132000,243524088,1305,1305,1305,1305,0
|
|
20240404,131900,243524088,1305,1305,1305,1305,0
|
|
20240404,131800,243524088,1305,1305,1305,1305,0
|
|
20240404,131700,243524088,1305,1305,1305,1305,0
|
|
20240404,131600,243524088,1305,1305,1305,1305,3663
|
|
20240404,131500,238743873,1306,1306,1306,1306,0
|
|
20240404,131400,238743873,1306,1306,1306,1306,1028
|
|
20240404,131300,237401305,1306,1306,1306,1306,77
|
|
20240404,131200,237300743,1307,1307,1307,1307,0
|
|
20240404,131100,237300743,1307,1307,1307,1307,0
|
|
20240404,131000,237300743,1307,1307,1307,1307,0
|
|
20240404,130900,237300743,1307,1307,1307,1307,50
|
|
20240404,130800,237235393,1308,1308,1308,1308,251
|
|
20240404,130700,236907085,1308,1308,1308,1308,13
|
|
20240404,130600,236890081,1306,1306,1306,1306,1125
|
|
20240404,130500,235420831,1308,1307,1308,1307,267
|
|
20240404,130400,235071858,1307,1307,1307,1307,77
|
|
20240404,130300,234971219,1306,1306,1306,1306,72
|
|
20240404,130200,234877187,1306,1305,1306,1305,18
|
|
20240404,130100,234853696,1305,1304,1305,1304,236
|
|
20240404,130000,234545951,1304,1304,1304,1304,142
|
|
20240404,125900,234360783,1305,1305,1305,1305,12
|
|
20240404,125800,234345123,1305,1305,1305,1305,1
|
|
20240404,125700,234343818,1306,1306,1306,1306,1
|
|
20240404,125600,234342512,1304,1306,1306,1304,1200
|
|
20240404,125500,232775712,1306,1306,1306,1306,0
|
|
20240404,125400,232775712,1306,1306,1306,1306,0
|
|
20240404,125300,232775712,1306,1306,1306,1306,1
|
|
20240404,125200,232774406,1306,1306,1306,1306,0
|
|
20240404,125100,232774406,1306,1306,1306,1306,1
|
|
20240404,125000,232773100,1303,1303,1303,1303,0
|
|
20240404,124900,232773100,1303,1303,1303,1303,0
|
|
20240404,124800,232773100,1303,1304,1304,1303,200
|
|
20240404,124700,232512393,1305,1305,1305,1305,528
|
|
20240404,124600,231823353,1305,1305,1305,1305,51
|
|
20240404,124500,231756798,1306,1306,1306,1306,0
|
|
20240404,124400,231756798,1306,1306,1306,1306,0
|
|
20240404,124300,231756798,1306,1306,1306,1306,0
|
|
20240404,124200,231756798,1306,1306,1306,1306,487
|
|
20240404,124100,231120776,1306,1306,1306,1306,0
|
|
20240404,124000,231120776,1306,1306,1306,1306,0
|
|
20240404,123900,231120776,1306,1307,1307,1306,366
|
|
20240404,123800,230642775,1306,1306,1306,1306,0
|
|
20240404,123700,230642775,1306,1306,1306,1306,0
|
|
20240404,123600,230642775,1306,1306,1306,1306,0
|
|
20240404,123500,230642775,1306,1306,1306,1306,0
|
|
20240404,123400,230642775,1306,1306,1306,1306,2
|
|
20240404,123300,230640163,1308,1306,1308,1306,428
|
|
20240404,123200,230081193,1306,1306,1306,1306,0
|
|
20240404,123100,230081193,1306,1306,1306,1306,0
|
|
20240404,123000,230081193,1306,1306,1306,1306,79
|
|
20240404,122900,229978019,1305,1306,1306,1305,111
|
|
20240404,122800,229833163,1305,1305,1305,1305,0
|
|
20240404,122700,229833163,1305,1305,1305,1305,0
|
|
20240404,122600,229833163,1305,1305,1305,1305,252
|
|
20240404,122500,229504303,1309,1306,1309,1306,382
|
|
20240404,122400,229005408,1309,1309,1309,1309,581
|
|
20240404,122300,228244879,1309,1310,1310,1309,3071
|
|
20240404,122200,224221940,1309,1310,1310,1309,395
|
|
20240404,122100,223704809,1310,1309,1310,1309,1756
|
|
20240404,122000,221405353,1308,1308,1308,1308,638
|
|
20240404,121900,220570849,1308,1308,1308,1308,0
|
|
20240404,121800,220570849,1308,1308,1308,1308,23
|
|
20240404,121700,220540765,1307,1307,1307,1307,0
|
|
20240404,121600,220540765,1307,1307,1307,1307,0
|
|
20240404,121500,220540765,1307,1307,1307,1307,0
|
|
20240404,121400,220540765,1307,1307,1307,1307,0
|
|
20240404,121300,220540765,1307,1307,1307,1307,10
|
|
20240404,121200,220527695,1304,1304,1304,1304,148
|
|
20240404,121100,220334703,1304,1304,1304,1304,0
|
|
20240404,121000,220334703,1304,1304,1304,1304,2065
|
|
20240404,120900,217641943,1304,1304,1304,1304,500
|
|
20240404,120800,216989943,1302,1302,1302,1302,200
|
|
20240404,120700,216729543,1302,1302,1302,1302,0
|
|
20240404,120600,216729543,1302,1302,1302,1302,0
|
|
20240404,120500,216729543,1302,1302,1302,1302,0
|
|
20240404,120400,216729543,1302,1302,1302,1302,392
|
|
20240404,120300,216219159,1305,1305,1305,1305,20
|
|
20240404,120200,216193059,1305,1303,1305,1303,790
|
|
20240404,120100,215162883,1302,1302,1302,1302,0
|
|
20240404,120000,215162883,1302,1302,1302,1302,600
|
|
20240404,115900,214381683,1303,1303,1303,1303,707
|
|
20240404,115800,213460462,1303,1304,1304,1303,1754
|
|
20240404,115700,211174996,1305,1305,1305,1305,20
|
|
20240404,115600,211148896,1305,1305,1305,1305,0
|
|
20240404,115500,211148896,1305,1305,1305,1305,100
|
|
20240404,115400,211018396,1305,1305,1305,1305,4
|
|
20240404,115300,211013176,1303,1303,1303,1303,83
|
|
20240404,115200,210905027,1303,1303,1303,1303,3
|
|
20240404,115100,210901118,1303,1303,1303,1303,0
|
|
20240404,115000,210901118,1303,1303,1303,1303,307
|
|
20240404,114900,210501097,1305,1305,1305,1305,0
|
|
20240404,114800,210501097,1305,1305,1305,1305,50
|
|
20240404,114700,210435847,1305,1305,1305,1305,100
|
|
20240404,114600,210305347,1303,1303,1303,1303,194
|
|
20240404,114500,210052565,1303,1303,1303,1303,0
|
|
20240404,114400,210052565,1303,1303,1303,1303,250
|
|
20240404,114300,209726815,1304,1304,1304,1304,586
|
|
20240404,114200,208962671,1304,1304,1304,1304,1835
|
|
20240404,114100,206569831,1305,1305,1305,1305,565
|
|
20240404,114000,205832506,1305,1305,1305,1305,60
|
|
20240404,113900,205754206,1305,1305,1305,1305,0
|
|
20240404,113800,205754206,1305,1305,1305,1305,33
|
|
20240404,113700,205711141,1305,1305,1305,1305,535
|
|
20240404,113600,205012966,1305,1305,1305,1305,0
|
|
20240404,113500,205012966,1305,1305,1305,1305,0
|
|
20240404,113400,205012966,1305,1305,1305,1305,200
|
|
20240404,113300,204751966,1305,1309,1309,1305,3315
|
|
20240404,113200,200419177,1309,1309,1309,1309,200
|
|
20240404,113100,200157377,1309,1309,1309,1309,0
|
|
20240404,113000,200157377,1309,1309,1309,1309,0
|
|
20240404,112900,200157377,1309,1309,1309,1309,346
|
|
20240404,112800,199704463,1310,1310,1310,1310,50
|
|
20240404,112700,199638963,1310,1310,1310,1310,100
|
|
20240404,112600,199507963,1310,1310,1310,1310,2400
|
|
20240404,112500,196363963,1310,1310,1310,1310,82
|
|
20240404,112400,196256543,1310,1310,1310,1310,900
|
|
20240404,112300,195077543,1310,1309,1310,1309,387
|
|
20240404,112200,194570940,1309,1309,1309,1309,0
|
|
20240404,112100,194570940,1309,1309,1309,1309,11
|
|
20240404,112000,194556541,1309,1309,1309,1309,100
|
|
20240404,111900,194425641,1309,1311,1311,1309,3958
|
|
20240404,111800,189236762,1312,1312,1312,1312,0
|
|
20240404,111700,189236762,1312,1312,1312,1312,0
|
|
20240404,111600,189236762,1312,1312,1312,1312,0
|
|
20240404,111500,189236762,1312,1312,1312,1312,1
|
|
20240404,111400,189235450,1312,1312,1312,1312,0
|
|
20240404,111300,189235450,1312,1312,1312,1312,0
|
|
20240404,111200,189235450,1312,1310,1312,1310,568
|
|
20240404,111100,188491152,1310,1310,1310,1310,528
|
|
20240404,111000,187799472,1309,1309,1309,1309,765
|
|
20240404,110900,186798087,1308,1308,1308,1308,12
|
|
20240404,110800,186782391,1307,1307,1307,1307,0
|
|
20240404,110700,186782391,1307,1306,1307,1306,22
|
|
20240404,110600,186753647,1306,1306,1306,1306,14
|
|
20240404,110500,186735363,1307,1308,1308,1307,509
|
|
20240404,110400,186069891,1307,1307,1307,1307,0
|
|
20240404,110300,186069891,1307,1307,1307,1307,0
|
|
20240404,110200,186069891,1307,1307,1307,1307,100
|
|
20240404,110100,185939191,1308,1309,1309,1308,511
|
|
20240404,110000,185270502,1309,1309,1310,1309,69
|
|
20240404,105900,185180171,1309,1309,1309,1309,746
|
|
20240404,105800,184203657,1309,1309,1309,1309,1
|
|
20240404,105700,184202348,1304,1304,1304,1304,0
|
|
20240404,105600,184202348,1304,1305,1305,1304,1300
|
|
20240404,105500,182506190,1305,1305,1305,1305,130
|
|
20240404,105400,182336540,1305,1309,1309,1305,102
|
|
20240404,105300,182203410,1309,1309,1309,1309,19
|
|
20240404,105200,182178539,1310,1310,1310,1310,2
|
|
20240404,105100,182175919,1305,1305,1305,1305,131
|
|
20240404,105000,182004964,1305,1310,1310,1305,700
|
|
20240404,104900,181090964,1305,1310,1310,1305,232
|
|
20240404,104800,180787679,1313,1306,1313,1306,165
|
|
20240404,104700,180572182,1314,1306,1314,1306,180
|
|
20240404,104600,180335770,1314,1313,1314,1313,480
|
|
20240404,104500,179705450,1315,1315,1318,1315,7114
|
|
20240404,104400,170341423,1316,1307,1317,1307,27283
|
|
20240404,104300,134546094,1305,1305,1305,1305,0
|
|
20240404,104200,134546094,1305,1308,1308,1305,770
|
|
20240404,104100,133541184,1305,1306,1306,1305,402
|
|
20240404,104000,133016183,1306,1306,1306,1306,1675
|
|
20240404,103900,130828633,1307,1307,1307,1307,345
|
|
20240404,103800,130377718,1306,1306,1306,1306,503
|
|
20240404,103700,129720800,1306,1306,1306,1306,22
|
|
20240404,103600,129692068,1306,1305,1306,1305,810
|
|
20240404,103500,128635008,1305,1305,1305,1305,5
|
|
20240404,103400,128628483,1306,1306,1306,1306,98
|
|
20240404,103300,128500495,1306,1306,1306,1306,174
|
|
20240404,103200,128273251,1306,1306,1306,1306,0
|
|
20240404,103100,128273251,1306,1306,1306,1306,19
|
|
20240404,103000,128248437,1307,1304,1307,1304,1452
|
|
20240404,102900,126352029,1306,1307,1307,1306,663
|
|
20240404,102800,125486150,1308,1308,1308,1308,0
|
|
20240404,102700,125486150,1308,1308,1308,1308,0
|
|
20240404,102600,125486150,1308,1306,1308,1306,506
|
|
20240404,102500,124824761,1307,1302,1307,1302,5
|
|
20240404,102400,124818246,1302,1306,1306,1302,103
|
|
20240404,102300,124683736,1306,1303,1306,1301,3183
|
|
20240404,102200,120541260,1304,1306,1306,1303,1096
|
|
20240404,102100,119111028,1306,1307,1307,1306,1480
|
|
20240404,102000,117178088,1308,1307,1308,1307,74
|
|
20240404,101900,117081332,1307,1308,1308,1307,1457
|
|
20240404,101800,115176026,1308,1308,1308,1307,1796
|
|
20240404,101700,112827182,1308,1303,1308,1303,4514
|
|
20240404,101600,106942720,1303,1302,1303,1302,427
|
|
20240404,101500,106386662,1302,1303,1303,1302,521
|
|
20240404,101400,105707820,1303,1302,1303,1302,4
|
|
20240404,101300,105702611,1302,1302,1302,1302,100
|
|
20240404,101200,105572411,1303,1302,1303,1302,1823
|
|
20240404,101100,103198797,1301,1302,1302,1301,38
|
|
20240404,101000,103149324,1302,1301,1302,1301,1362
|
|
20240404,100900,101376312,1301,1301,1302,1301,4788
|
|
20240404,100800,95146706,1301,1300,1301,1300,295
|
|
20240404,100700,94762953,1300,1300,1300,1300,1015
|
|
20240404,100600,93443453,1300,1300,1300,1300,90
|
|
20240404,100500,93326453,1299,1299,1299,1299,253
|
|
20240404,100400,92997806,1299,1300,1300,1299,63
|
|
20240404,100300,92915959,1298,1300,1300,1298,25
|
|
20240404,100200,92883489,1300,1300,1300,1300,10
|
|
20240404,100100,92870489,1297,1297,1297,1297,0
|
|
20240404,100000,92870489,1297,1300,1301,1297,3020
|
|
20240404,095900,88948536,1300,1300,1300,1300,786
|
|
20240404,095800,87926736,1301,1301,1301,1301,3945
|
|
20240404,095700,82794291,1301,1299,1301,1299,141
|
|
20240404,095600,82610857,1298,1301,1301,1298,2234
|
|
20240404,095500,79708537,1301,1300,1301,1300,744
|
|
20240404,095400,78741129,1300,1300,1300,1300,100
|
|
20240404,095300,78611129,1300,1300,1300,1300,7056
|
|
20240404,095200,69438329,1299,1299,1300,1299,1482
|
|
20240404,095100,67511874,1299,1299,1300,1299,2555
|
|
20240404,095000,64192918,1299,1298,1299,1297,2151
|
|
20240404,094900,61399011,1297,1298,1298,1297,186
|
|
20240404,094800,61157753,1298,1298,1298,1298,1000
|
|
20240404,094700,59859753,1298,1298,1298,1298,490
|
|
20240404,094600,59223733,1298,1300,1300,1298,1958
|
|
20240404,094500,56680101,1299,1301,1301,1298,1370
|
|
20240404,094400,54899919,1302,1298,1302,1298,3487
|
|
20240404,094300,50365923,1298,1297,1298,1297,610
|
|
20240404,094200,49574253,1297,1298,1298,1295,851
|
|
20240404,094100,48469994,1298,1297,1298,1297,415
|
|
20240404,094000,47931676,1295,1296,1298,1295,249
|
|
20240404,093900,47609047,1295,1294,1295,1294,1556
|
|
20240404,093800,45594246,1292,1292,1292,1292,4848
|
|
20240404,093700,39330630,1291,1290,1291,1290,280
|
|
20240404,093600,38969357,1289,1289,1289,1289,36
|
|
20240404,093500,38922953,1289,1289,1289,1289,5
|
|
20240404,093400,38916508,1289,1289,1289,1288,130
|
|
20240404,093300,38748948,1289,1289,1289,1289,5
|
|
20240404,093200,38742503,1282,1282,1282,1282,0
|
|
20240404,093100,38742503,1282,1282,1282,1282,0
|
|
20240404,093000,38742503,1282,1282,1282,1282,0
|
|
20240404,092900,38742503,1282,1282,1282,1282,0
|
|
20240404,092800,38742503,1282,1282,1282,1282,0
|
|
20240404,092700,38742503,1282,1282,1282,1282,1000
|
|
20240404,092600,37460503,1281,1281,1281,1281,1214
|
|
20240404,092500,35905369,1279,1279,1279,1279,0
|
|
20240404,092400,35905369,1279,1279,1279,1279,2451
|
|
20240404,092300,32770540,1278,1284,1284,1278,2702
|
|
20240404,092200,29307835,1283,1283,1283,1283,0
|
|
20240404,092100,29307835,1283,1290,1290,1283,292
|
|
20240404,092000,28931162,1292,1292,1292,1292,7
|
|
20240404,091900,28922118,1292,1290,1292,1290,510
|
|
20240404,091800,28263364,1290,1291,1291,1290,320
|
|
20240404,091700,27850490,1291,1291,1292,1291,1245
|
|
20240404,091600,26243185,1291,1294,1294,1291,8
|
|
20240404,091500,26232836,1294,1294,1294,1294,782
|
|
20240404,091400,25220928,1294,1292,1294,1290,205
|
|
20240404,091300,24955676,1290,1290,1290,1290,50
|
|
20240404,091200,24891176,1290,1290,1292,1290,3057
|
|
20240404,091100,20947446,1290,1289,1290,1289,3089
|
|
20240404,091000,16965585,1289,1288,1289,1288,20
|
|
20240404,090900,16939815,1289,1289,1289,1289,30
|
|
20240404,090800,16901145,1289,1289,1289,1288,399
|
|
20240404,090700,16387220,1289,1280,1290,1280,368
|
|
20240404,090600,15915290,1270,1270,1270,1270,0
|
|
20240404,090500,15915290,1270,1270,1270,1270,0
|
|
20240404,090400,15915290,1270,1270,1270,1270,73
|
|
20240404,090300,15822580,1270,1270,1270,1270,1
|
|
20240404,090200,15821310,1269,1270,1270,1269,9702
|
|
20240404,090100,3507472,1270,1289,1289,1270,1025
|
|
20240404,090000,2196795,1290,1280,1290,1280,1715
|