592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184900,506428624,1373,1373,1373,1373,9097
|
|
20240405,184800,506428624,1373,1373,1373,1373,0
|
|
20240405,184700,506428624,1373,1373,1373,1373,0
|
|
20240405,184600,506428624,1373,1373,1373,1373,0
|
|
20240405,184500,506428624,1373,1373,1373,1373,0
|
|
20240405,184400,506428624,1373,1373,1373,1373,0
|
|
20240405,184300,506428624,1373,1373,1373,1373,0
|
|
20240405,184200,506428624,1373,1373,1373,1373,0
|
|
20240405,184100,506428624,1373,1373,1373,1373,0
|
|
20240405,184000,506428624,1373,1373,1373,1373,0
|
|
20240405,183900,506428624,1373,1373,1373,1373,0
|
|
20240405,183800,506428624,1373,1373,1373,1373,0
|
|
20240405,183700,506428624,1373,1373,1373,1373,0
|
|
20240405,183600,506428624,1373,1373,1373,1373,0
|
|
20240405,183500,506428624,1373,1373,1373,1373,0
|
|
20240405,183400,506428624,1373,1373,1373,1373,0
|
|
20240405,183300,506428624,1373,1373,1373,1373,0
|
|
20240405,183200,506428624,1373,1373,1373,1373,0
|
|
20240405,183100,506428624,1373,1373,1373,1373,0
|
|
20240405,183000,506428624,1373,1373,1373,1373,0
|
|
20240405,182900,506428624,1373,1373,1373,1373,0
|
|
20240405,182800,506428624,1373,1373,1373,1373,0
|
|
20240405,182700,506428624,1373,1373,1373,1373,0
|
|
20240405,182600,506428624,1373,1373,1373,1373,0
|
|
20240405,182500,506428624,1373,1373,1373,1373,0
|
|
20240405,182400,506428624,1373,1373,1373,1373,0
|
|
20240405,182300,506428624,1373,1373,1373,1373,0
|
|
20240405,182200,506428624,1373,1373,1373,1373,0
|
|
20240405,182100,506428624,1373,1373,1373,1373,0
|
|
20240405,182000,506428624,1373,1373,1373,1373,0
|
|
20240405,181900,506428624,1373,1373,1373,1373,9097
|
|
20240405,181800,506428624,1373,1373,1373,1373,0
|
|
20240405,181700,506428624,1373,1373,1373,1373,0
|
|
20240405,181600,506428624,1373,1373,1373,1373,0
|
|
20240405,181500,506428624,1373,1373,1373,1373,0
|
|
20240405,181400,506428624,1373,1373,1373,1373,0
|
|
20240405,181300,506428624,1373,1373,1373,1373,0
|
|
20240405,181200,506428624,1373,1373,1373,1373,0
|
|
20240405,181100,506428624,1373,1373,1373,1373,0
|
|
20240405,181000,506428624,1373,1373,1373,1373,0
|
|
20240405,180900,506428624,1373,1373,1373,1373,0
|
|
20240405,180800,506428624,1373,1373,1373,1373,0
|
|
20240405,180700,506428624,1373,1373,1373,1373,0
|
|
20240405,180600,506428624,1373,1373,1373,1373,0
|
|
20240405,180500,506428624,1373,1373,1373,1373,0
|
|
20240405,180400,506428624,1373,1373,1373,1373,0
|
|
20240405,180300,506428624,1373,1373,1373,1373,0
|
|
20240405,180200,506428624,1373,1373,1373,1373,0
|
|
20240405,180100,506428624,1373,1373,1373,1373,0
|
|
20240405,180000,506428624,1373,1373,1373,1373,0
|
|
20240405,175900,506428624,1373,1373,1373,1373,0
|
|
20240405,175800,506428624,1373,1373,1373,1373,0
|
|
20240405,175700,506428624,1373,1373,1373,1373,0
|
|
20240405,175600,506428624,1373,1373,1373,1373,0
|
|
20240405,175500,506428624,1373,1373,1373,1373,0
|
|
20240405,175400,506428624,1373,1373,1373,1373,0
|
|
20240405,175300,506428624,1373,1373,1373,1373,0
|
|
20240405,175200,506428624,1373,1373,1373,1373,0
|
|
20240405,175100,506428624,1373,1373,1373,1373,0
|
|
20240405,175000,506428624,1373,1373,1373,1373,0
|
|
20240405,174900,506428624,1373,1373,1373,1373,9097
|
|
20240405,174800,506428624,1373,1373,1373,1373,0
|
|
20240405,174700,506428624,1373,1373,1373,1373,0
|
|
20240405,174600,506428624,1373,1373,1373,1373,0
|
|
20240405,174500,506428624,1373,1373,1373,1373,0
|
|
20240405,174400,506428624,1373,1373,1373,1373,0
|
|
20240405,174300,506428624,1373,1373,1373,1373,0
|
|
20240405,174200,506428624,1373,1373,1373,1373,0
|
|
20240405,174100,506428624,1373,1373,1373,1373,0
|
|
20240405,174000,506428624,1373,1373,1373,1373,0
|
|
20240405,173900,506428624,1373,1373,1373,1373,0
|
|
20240405,173800,506428624,1373,1373,1373,1373,0
|
|
20240405,173700,506428624,1373,1373,1373,1373,0
|
|
20240405,173600,506428624,1373,1373,1373,1373,0
|
|
20240405,173500,506428624,1373,1373,1373,1373,0
|
|
20240405,173400,506428624,1373,1373,1373,1373,0
|
|
20240405,173300,506428624,1373,1373,1373,1373,0
|
|
20240405,173200,506428624,1373,1373,1373,1373,0
|
|
20240405,173100,506428624,1373,1373,1373,1373,0
|
|
20240405,173000,506428624,1373,1373,1373,1373,0
|
|
20240405,172900,506428624,1373,1373,1373,1373,0
|
|
20240405,172800,506428624,1373,1373,1373,1373,0
|
|
20240405,172700,506428624,1373,1373,1373,1373,0
|
|
20240405,172600,506428624,1373,1373,1373,1373,0
|
|
20240405,172500,506428624,1373,1373,1373,1373,0
|
|
20240405,172400,506428624,1373,1373,1373,1373,0
|
|
20240405,172300,506428624,1373,1373,1373,1373,0
|
|
20240405,172200,506428624,1373,1373,1373,1373,0
|
|
20240405,172100,506428624,1373,1373,1373,1373,0
|
|
20240405,172000,506428624,1373,1373,1373,1373,0
|
|
20240405,171900,506428624,1373,1373,1373,1373,9097
|
|
20240405,171800,506428624,1373,1373,1373,1373,0
|
|
20240405,171700,506428624,1373,1373,1373,1373,0
|
|
20240405,171600,506428624,1373,1373,1373,1373,0
|
|
20240405,171500,506428624,1373,1373,1373,1373,0
|
|
20240405,171400,506428624,1373,1373,1373,1373,0
|
|
20240405,171300,506428624,1373,1373,1373,1373,0
|
|
20240405,171200,506428624,1373,1373,1373,1373,0
|
|
20240405,171100,506428624,1373,1373,1373,1373,0
|
|
20240405,171000,506428624,1373,1373,1373,1373,0
|
|
20240405,170900,506428624,1373,1373,1373,1373,0
|
|
20240405,170800,506428624,1373,1373,1373,1373,0
|
|
20240405,170700,506428624,1373,1373,1373,1373,0
|
|
20240405,170600,506428624,1373,1373,1373,1373,0
|
|
20240405,170500,506428624,1373,1373,1373,1373,0
|
|
20240405,170400,506428624,1373,1373,1373,1373,0
|
|
20240405,170300,506428624,1373,1373,1373,1373,0
|
|
20240405,170200,506428624,1373,1373,1373,1373,0
|
|
20240405,170100,506428624,1373,1373,1373,1373,0
|
|
20240405,170000,506428624,1373,1373,1373,1373,0
|
|
20240405,165900,506428624,1373,1373,1373,1373,0
|
|
20240405,165800,506428624,1373,1373,1373,1373,0
|
|
20240405,165700,506428624,1373,1373,1373,1373,0
|
|
20240405,165600,506428624,1373,1373,1373,1373,0
|
|
20240405,165500,506428624,1373,1373,1373,1373,0
|
|
20240405,165400,506428624,1373,1373,1373,1373,0
|
|
20240405,165300,506428624,1373,1373,1373,1373,0
|
|
20240405,165200,506428624,1373,1373,1373,1373,0
|
|
20240405,165100,506428624,1373,1373,1373,1373,0
|
|
20240405,165000,506428624,1373,1373,1373,1373,0
|
|
20240405,164900,506428624,1373,1373,1373,1373,9097
|
|
20240405,164800,506428624,1373,1373,1373,1373,0
|
|
20240405,164700,506428624,1373,1373,1373,1373,0
|
|
20240405,164600,506428624,1373,1373,1373,1373,0
|
|
20240405,164500,506428624,1373,1373,1373,1373,0
|
|
20240405,164400,506428624,1373,1373,1373,1373,0
|
|
20240405,164300,506428624,1373,1373,1373,1373,0
|
|
20240405,164200,506428624,1373,1373,1373,1373,0
|
|
20240405,164100,506428624,1373,1373,1373,1373,0
|
|
20240405,164000,506428624,1373,1373,1373,1373,0
|
|
20240405,163900,506428624,1373,1373,1373,1373,0
|
|
20240405,163800,506428624,1373,1373,1373,1373,0
|
|
20240405,163700,506428624,1373,1373,1373,1373,0
|
|
20240405,163600,506428624,1373,1373,1373,1373,0
|
|
20240405,163500,506428624,1373,1373,1373,1373,0
|
|
20240405,163400,506428624,1373,1373,1373,1373,0
|
|
20240405,163300,506428624,1373,1373,1373,1373,0
|
|
20240405,163200,506428624,1373,1373,1373,1373,0
|
|
20240405,163100,506428624,1373,1373,1373,1373,0
|
|
20240405,163000,506428624,1373,1373,1373,1373,0
|
|
20240405,162900,506428624,1373,1373,1373,1373,0
|
|
20240405,162800,506428624,1373,1373,1373,1373,0
|
|
20240405,162700,506428624,1373,1373,1373,1373,0
|
|
20240405,162600,506428624,1373,1373,1373,1373,0
|
|
20240405,162500,506428624,1373,1373,1373,1373,0
|
|
20240405,162400,506428624,1373,1373,1373,1373,0
|
|
20240405,162300,506428624,1373,1373,1373,1373,0
|
|
20240405,162200,506428624,1373,1373,1373,1373,0
|
|
20240405,162100,506428624,1373,1373,1373,1373,0
|
|
20240405,162000,506428624,1373,1373,1373,1373,0
|
|
20240405,161900,506428624,1373,1373,1373,1373,9097
|
|
20240405,161800,506428624,1373,1373,1373,1373,0
|
|
20240405,161700,506428624,1373,1373,1373,1373,0
|
|
20240405,161600,506428624,1373,1373,1373,1373,0
|
|
20240405,161500,506428624,1373,1373,1373,1373,0
|
|
20240405,161400,506428624,1373,1373,1373,1373,0
|
|
20240405,161300,506428624,1373,1373,1373,1373,0
|
|
20240405,161200,506428624,1373,1373,1373,1373,0
|
|
20240405,161100,506428624,1373,1373,1373,1373,0
|
|
20240405,161000,506428624,1373,1373,1373,1373,0
|
|
20240405,160900,506428624,1373,1373,1373,1373,0
|
|
20240405,160800,506428624,1373,1373,1373,1373,0
|
|
20240405,160700,506428624,1373,1373,1373,1373,0
|
|
20240405,160600,506428624,1373,1373,1373,1373,0
|
|
20240405,160500,506428624,1373,1373,1373,1373,0
|
|
20240405,160400,506428624,1373,1373,1373,1373,0
|
|
20240405,160300,506428624,1373,1373,1373,1373,0
|
|
20240405,160200,506428624,1373,1373,1373,1373,0
|
|
20240405,160100,506428624,1373,1373,1373,1373,0
|
|
20240405,160000,506428624,1373,1373,1373,1373,0
|
|
20240405,155900,506428624,1373,1373,1373,1373,0
|
|
20240405,155800,506428624,1373,1373,1373,1373,0
|
|
20240405,155700,506428624,1373,1373,1373,1373,0
|
|
20240405,155600,506428624,1373,1373,1373,1373,0
|
|
20240405,155500,506428624,1373,1373,1373,1373,0
|
|
20240405,155400,506428624,1373,1373,1373,1373,0
|
|
20240405,155300,506428624,1373,1373,1373,1373,0
|
|
20240405,155200,506428624,1373,1373,1373,1373,0
|
|
20240405,155100,506428624,1373,1373,1373,1373,0
|
|
20240405,155000,506428624,1373,1373,1373,1373,0
|
|
20240405,154900,506428624,1373,1373,1373,1373,9097
|
|
20240405,154800,506428624,1373,1373,1373,1373,0
|
|
20240405,154700,506428624,1373,1373,1373,1373,0
|
|
20240405,154600,506428624,1373,1373,1373,1373,0
|
|
20240405,154500,506428624,1373,1373,1373,1373,0
|
|
20240405,154400,506428624,1373,1373,1373,1373,0
|
|
20240405,154300,506428624,1373,1373,1373,1373,0
|
|
20240405,154200,506428624,1373,1373,1373,1373,0
|
|
20240405,154100,506428624,1373,1373,1373,1373,0
|
|
20240405,154000,506428624,1373,1373,1373,1373,0
|
|
20240405,153900,506428624,1373,1373,1373,1373,0
|
|
20240405,153800,506428624,1373,1373,1373,1373,0
|
|
20240405,153700,506428624,1373,1373,1373,1373,0
|
|
20240405,153600,506428624,1373,1373,1373,1373,0
|
|
20240405,153500,506428624,1373,1373,1373,1373,0
|
|
20240405,153400,506428624,1373,1373,1373,1373,0
|
|
20240405,153300,506428624,1373,1373,1373,1373,0
|
|
20240405,153200,506428624,1373,1373,1373,1373,0
|
|
20240405,153100,506428624,1373,1373,1373,1373,0
|
|
20240405,153000,506428624,1373,1373,1373,1373,9097
|
|
20240405,152900,493938443,1360,1360,1360,1360,0
|
|
20240405,152800,493938443,1360,1360,1360,1360,0
|
|
20240405,152700,493938443,1360,1360,1360,1360,0
|
|
20240405,152600,493938443,1360,1360,1360,1360,0
|
|
20240405,152500,493938443,1360,1360,1360,1360,0
|
|
20240405,152400,493938443,1360,1360,1360,1360,0
|
|
20240405,152300,493938443,1360,1360,1360,1360,0
|
|
20240405,152200,493938443,1360,1360,1360,1360,0
|
|
20240405,152100,493938443,1360,1360,1360,1360,0
|
|
20240405,152000,493938443,1360,1360,1360,1360,0
|
|
20240405,151900,493938443,1360,1356,1360,1356,51
|
|
20240405,151800,493869127,1356,1358,1358,1356,2258
|
|
20240405,151700,490806374,1356,1358,1358,1356,5644
|
|
20240405,151600,483146785,1358,1362,1362,1358,2436
|
|
20240405,151500,479835801,1362,1363,1363,1362,131
|
|
20240405,151400,479657274,1368,1368,1368,1367,810
|
|
20240405,151300,478549315,1368,1367,1368,1367,553
|
|
20240405,151200,477792821,1370,1370,1370,1370,0
|
|
20240405,151100,477792821,1370,1371,1371,1370,26
|
|
20240405,151000,477757200,1360,1359,1370,1359,1361
|
|
20240405,150900,475905936,1359,1363,1363,1359,2462
|
|
20240405,150800,472556295,1361,1365,1365,1360,4623
|
|
20240405,150700,466262226,1365,1366,1366,1365,53
|
|
20240405,150600,466189878,1373,1367,1373,1366,11
|
|
20240405,150500,466174840,1373,1369,1374,1368,680
|
|
20240405,150400,465242757,1374,1374,1375,1370,1094
|
|
20240405,150300,463738910,1374,1370,1374,1370,3211
|
|
20240405,150200,459328843,1368,1368,1368,1368,188
|
|
20240405,150100,459071659,1369,1369,1369,1369,151
|
|
20240405,150000,458864940,1369,1370,1370,1369,601
|
|
20240405,145900,458041571,1370,1364,1370,1364,1037
|
|
20240405,145800,456623871,1369,1369,1369,1369,764
|
|
20240405,145700,455577955,1369,1370,1370,1363,352
|
|
20240405,145600,455096352,1363,1373,1374,1361,2203
|
|
20240405,145500,452078320,1373,1374,1374,1373,638
|
|
20240405,145400,451201846,1374,1374,1374,1373,960
|
|
20240405,145300,449882810,1374,1366,1374,1366,2342
|
|
20240405,145200,446669250,1360,1365,1365,1360,1172
|
|
20240405,145100,445074556,1365,1369,1369,1365,277
|
|
20240405,145000,444696337,1369,1369,1369,1369,5
|
|
20240405,144900,444689492,1370,1369,1370,1369,2594
|
|
20240405,144800,441135979,1369,1368,1369,1366,1079
|
|
20240405,144700,439660093,1369,1360,1369,1360,26
|
|
20240405,144600,439624724,1370,1359,1370,1359,806
|
|
20240405,144500,438529195,1369,1363,1374,1359,1675
|
|
20240405,144400,436235674,1375,1366,1375,1363,8456
|
|
20240405,144300,424668937,1367,1366,1367,1366,1071
|
|
20240405,144200,423205356,1366,1364,1366,1364,1263
|
|
20240405,144100,421480798,1365,1363,1365,1363,1115
|
|
20240405,144000,419961051,1363,1357,1363,1357,2482
|
|
20240405,143900,416589347,1357,1358,1358,1357,102
|
|
20240405,143800,416450832,1360,1363,1363,1360,1052
|
|
20240405,143700,415020109,1363,1364,1364,1363,1847
|
|
20240405,143600,412501647,1363,1364,1365,1363,677
|
|
20240405,143500,411577676,1365,1363,1365,1360,4858
|
|
20240405,143400,404955337,1363,1356,1363,1356,17966
|
|
20240405,143300,380523837,1355,1355,1355,1355,40
|
|
20240405,143200,380469637,1354,1355,1355,1354,43
|
|
20240405,143100,380411382,1355,1355,1355,1355,1199
|
|
20240405,143000,378786737,1355,1355,1355,1355,0
|
|
20240405,142900,378786737,1355,1355,1355,1355,19
|
|
20240405,142800,378760992,1355,1355,1355,1355,9
|
|
20240405,142700,378748797,1354,1354,1354,1354,1614
|
|
20240405,142600,376563441,1354,1354,1354,1354,113
|
|
20240405,142500,376410439,1353,1353,1353,1353,0
|
|
20240405,142400,376410439,1353,1353,1353,1353,1000
|
|
20240405,142300,375057439,1353,1354,1354,1353,342
|
|
20240405,142200,374594613,1354,1354,1354,1354,400
|
|
20240405,142100,374053013,1354,1354,1354,1354,2
|
|
20240405,142000,374050305,1354,1353,1354,1353,875
|
|
20240405,141900,372866061,1353,1353,1353,1353,1
|
|
20240405,141800,372864708,1351,1352,1352,1351,206
|
|
20240405,141700,372586289,1354,1354,1354,1354,0
|
|
20240405,141600,372586289,1354,1354,1354,1354,4
|
|
20240405,141500,372580873,1354,1354,1354,1354,12
|
|
20240405,141400,372564625,1354,1351,1354,1351,508
|
|
20240405,141300,371878127,1351,1351,1351,1351,270
|
|
20240405,141200,371513357,1351,1351,1351,1351,200
|
|
20240405,141100,371243157,1351,1352,1352,1351,38
|
|
20240405,141000,371191815,1352,1352,1352,1352,669
|
|
20240405,140900,370287327,1351,1351,1351,1351,198
|
|
20240405,140800,370019829,1352,1351,1352,1351,408
|
|
20240405,140700,369468518,1351,1351,1351,1351,0
|
|
20240405,140600,369468518,1351,1351,1351,1351,12
|
|
20240405,140500,369452306,1351,1351,1351,1351,0
|
|
20240405,140400,369452306,1351,1352,1352,1351,491
|
|
20240405,140300,368788557,1352,1352,1352,1352,38
|
|
20240405,140200,368737181,1351,1351,1351,1351,942
|
|
20240405,140100,367464539,1350,1350,1350,1350,18
|
|
20240405,140000,367440239,1351,1351,1351,1351,503
|
|
20240405,135900,366760686,1351,1351,1351,1351,668
|
|
20240405,135800,365858218,1350,1350,1350,1350,20
|
|
20240405,135700,365831218,1350,1350,1350,1350,133
|
|
20240405,135600,365651668,1350,1350,1350,1350,256
|
|
20240405,135500,365306068,1350,1351,1351,1350,4157
|
|
20240405,135400,359693816,1351,1351,1351,1351,204
|
|
20240405,135300,359418212,1351,1351,1351,1351,140
|
|
20240405,135200,359229072,1355,1351,1355,1351,65
|
|
20240405,135100,359141117,1356,1357,1357,1356,102
|
|
20240405,135000,359002704,1357,1358,1358,1357,1504
|
|
20240405,134900,356960276,1350,1352,1360,1350,3982
|
|
20240405,134800,351562605,1353,1354,1354,1353,807
|
|
20240405,134700,350470133,1353,1355,1355,1353,5196
|
|
20240405,134600,343431561,1355,1349,1355,1349,12048
|
|
20240405,134500,327138826,1349,1349,1349,1349,1
|
|
20240405,134400,327137477,1345,1347,1350,1345,1195
|
|
20240405,134300,325527086,1346,1346,1346,1346,4415
|
|
20240405,134200,319584496,1346,1345,1346,1345,308
|
|
20240405,134100,319170230,1345,1345,1345,1345,110
|
|
20240405,134000,319022280,1345,1346,1346,1345,422
|
|
20240405,133900,318454468,1346,1344,1346,1344,2050
|
|
20240405,133800,315697151,1344,1343,1344,1342,189
|
|
20240405,133700,315443362,1344,1342,1344,1342,162
|
|
20240405,133600,315225956,1345,1342,1345,1341,1889
|
|
20240405,133500,312689742,1344,1344,1344,1344,0
|
|
20240405,133400,312689742,1344,1345,1345,1344,108
|
|
20240405,133300,312544582,1345,1345,1345,1345,0
|
|
20240405,133200,312544582,1345,1345,1345,1345,118
|
|
20240405,133100,312385872,1345,1344,1345,1344,4010
|
|
20240405,133000,306992721,1344,1340,1344,1340,7
|
|
20240405,132900,306983321,1340,1344,1344,1340,301
|
|
20240405,132800,306579977,1340,1342,1344,1340,895
|
|
20240405,132700,305378571,1342,1342,1342,1342,1
|
|
20240405,132600,305377229,1342,1342,1342,1342,12
|
|
20240405,132500,305361125,1340,1340,1340,1340,301
|
|
20240405,132400,304957785,1340,1340,1340,1340,1010
|
|
20240405,132300,303604385,1340,1340,1340,1340,0
|
|
20240405,132200,303604385,1340,1340,1340,1340,5
|
|
20240405,132100,303597685,1340,1340,1340,1340,0
|
|
20240405,132000,303597685,1340,1340,1340,1340,2358
|
|
20240405,131900,300437965,1340,1340,1340,1340,0
|
|
20240405,131800,300437965,1340,1340,1340,1340,6
|
|
20240405,131700,300429925,1340,1340,1340,1340,1
|
|
20240405,131600,300428585,1340,1340,1340,1340,500
|
|
20240405,131500,299758585,1340,1341,1341,1340,417
|
|
20240405,131400,299199667,1342,1342,1342,1342,0
|
|
20240405,131300,299199667,1342,1342,1342,1342,109
|
|
20240405,131200,299053389,1341,1341,1341,1341,30
|
|
20240405,131100,299013159,1341,1341,1341,1341,214
|
|
20240405,131000,298726185,1340,1340,1340,1340,775
|
|
20240405,130900,297687685,1340,1340,1340,1340,71
|
|
20240405,130800,297592545,1340,1341,1341,1340,270
|
|
20240405,130700,297230675,1341,1341,1341,1341,101
|
|
20240405,130600,297095234,1342,1342,1342,1342,0
|
|
20240405,130500,297095234,1342,1342,1342,1342,0
|
|
20240405,130400,297095234,1342,1342,1342,1342,0
|
|
20240405,130300,297095234,1342,1341,1342,1341,722
|
|
20240405,130200,296126955,1344,1344,1344,1344,0
|
|
20240405,130100,296126955,1344,1344,1344,1344,200
|
|
20240405,130000,295858155,1342,1342,1342,1342,0
|
|
20240405,125900,295858155,1342,1342,1342,1342,186
|
|
20240405,125800,295608543,1342,1342,1342,1342,147
|
|
20240405,125700,295411269,1342,1342,1342,1341,712
|
|
20240405,125600,294456168,1341,1342,1342,1341,381
|
|
20240405,125500,293945200,1342,1342,1342,1342,0
|
|
20240405,125400,293945200,1342,1342,1342,1342,0
|
|
20240405,125300,293945200,1342,1342,1342,1342,300
|
|
20240405,125200,293542600,1342,1342,1342,1342,0
|
|
20240405,125100,293542600,1342,1342,1342,1342,0
|
|
20240405,125000,293542600,1342,1342,1342,1342,279
|
|
20240405,124900,293168182,1342,1343,1343,1342,486
|
|
20240405,124800,292515493,1343,1343,1343,1343,1
|
|
20240405,124700,292514150,1342,1342,1342,1342,34
|
|
20240405,124600,292468522,1342,1343,1343,1342,72
|
|
20240405,124500,292371896,1343,1343,1343,1343,1656
|
|
20240405,124400,290147888,1343,1343,1343,1343,100
|
|
20240405,124300,290013588,1343,1343,1343,1343,376
|
|
20240405,124200,289508620,1343,1343,1343,1343,600
|
|
20240405,124100,288702820,1343,1343,1343,1343,10
|
|
20240405,124000,288689390,1343,1343,1343,1343,4
|
|
20240405,123900,288684018,1344,1344,1344,1344,39
|
|
20240405,123800,288631602,1344,1343,1344,1343,3039
|
|
20240405,123700,284549187,1344,1344,1344,1344,0
|
|
20240405,123600,284549187,1344,1344,1344,1344,228
|
|
20240405,123500,284242755,1343,1343,1343,1343,2150
|
|
20240405,123400,281355305,1343,1341,1343,1341,4740
|
|
20240405,123300,274995116,1341,1339,1341,1339,5189
|
|
20240405,123200,268039898,1340,1340,1340,1340,98
|
|
20240405,123100,267908578,1338,1339,1339,1338,27
|
|
20240405,123000,267872432,1340,1340,1340,1340,21
|
|
20240405,122900,267844292,1339,1339,1339,1339,120
|
|
20240405,122800,267683612,1338,1338,1338,1338,2710
|
|
20240405,122700,264057632,1338,1339,1339,1338,40
|
|
20240405,122600,264004092,1340,1339,1340,1339,748
|
|
20240405,122500,263002194,1339,1340,1340,1339,1083
|
|
20240405,122400,261551052,1340,1339,1340,1339,402
|
|
20240405,122300,261012594,1338,1338,1338,1338,1
|
|
20240405,122200,261011256,1338,1338,1338,1338,0
|
|
20240405,122100,261011256,1338,1338,1338,1338,0
|
|
20240405,122000,261011256,1338,1338,1338,1338,0
|
|
20240405,121900,261011256,1338,1338,1338,1338,43
|
|
20240405,121800,260953722,1338,1332,1338,1332,388
|
|
20240405,121700,260434908,1331,1331,1331,1331,0
|
|
20240405,121600,260434908,1331,1331,1331,1331,0
|
|
20240405,121500,260434908,1331,1331,1331,1331,0
|
|
20240405,121400,260434908,1331,1331,1331,1331,508
|
|
20240405,121300,259758760,1331,1331,1331,1331,0
|
|
20240405,121200,259758760,1331,1331,1331,1331,109
|
|
20240405,121100,259613681,1331,1331,1331,1331,501
|
|
20240405,121000,258946850,1331,1331,1331,1331,0
|
|
20240405,120900,258946850,1331,1331,1331,1331,0
|
|
20240405,120800,258946850,1331,1331,1331,1331,58
|
|
20240405,120700,258869652,1331,1331,1331,1331,900
|
|
20240405,120600,257671752,1331,1331,1331,1331,0
|
|
20240405,120500,257671752,1331,1332,1332,1331,394
|
|
20240405,120400,257147031,1331,1332,1332,1331,40
|
|
20240405,120300,257093780,1332,1332,1332,1332,0
|
|
20240405,120200,257093780,1332,1332,1332,1332,1
|
|
20240405,120100,257092448,1331,1331,1331,1331,0
|
|
20240405,120000,257092448,1331,1331,1331,1331,100
|
|
20240405,115900,256959348,1331,1331,1331,1331,0
|
|
20240405,115800,256959348,1331,1331,1331,1331,0
|
|
20240405,115700,256959348,1331,1331,1331,1331,10
|
|
20240405,115600,256946038,1331,1331,1331,1331,200
|
|
20240405,115500,256679838,1331,1331,1331,1331,0
|
|
20240405,115400,256679838,1331,1331,1331,1331,243
|
|
20240405,115300,256356405,1331,1331,1331,1331,35
|
|
20240405,115200,256309820,1331,1331,1331,1331,0
|
|
20240405,115100,256309820,1331,1331,1331,1331,30
|
|
20240405,115000,256269890,1330,1330,1330,1330,0
|
|
20240405,114900,256269890,1330,1334,1334,1330,53
|
|
20240405,114800,256199232,1334,1336,1336,1334,2790
|
|
20240405,114700,252474870,1337,1336,1337,1336,244
|
|
20240405,114600,252148662,1336,1336,1336,1336,994
|
|
20240405,114500,250820678,1339,1339,1339,1339,1
|
|
20240405,114400,250819339,1339,1339,1339,1339,2
|
|
20240405,114300,250816661,1340,1340,1340,1340,0
|
|
20240405,114200,250816661,1340,1340,1340,1340,0
|
|
20240405,114100,250816661,1340,1339,1340,1339,988
|
|
20240405,114000,249492801,1337,1337,1340,1337,148
|
|
20240405,113900,249294703,1337,1340,1340,1337,25
|
|
20240405,113800,249261226,1339,1340,1340,1339,700
|
|
20240405,113700,248323726,1340,1340,1340,1340,8
|
|
20240405,113600,248313006,1340,1340,1340,1340,7
|
|
20240405,113500,248303626,1340,1336,1340,1336,3045
|
|
20240405,113400,244223550,1336,1335,1336,1335,452
|
|
20240405,113300,243620129,1334,1335,1335,1334,468
|
|
20240405,113200,242995716,1335,1334,1335,1334,1004
|
|
20240405,113100,241656376,1333,1333,1333,1333,613
|
|
20240405,113000,240839247,1333,1333,1333,1333,0
|
|
20240405,112900,240839247,1333,1332,1333,1332,85
|
|
20240405,112800,240725992,1330,1330,1330,1330,0
|
|
20240405,112700,240725992,1330,1330,1330,1330,3
|
|
20240405,112600,240722002,1330,1330,1330,1330,0
|
|
20240405,112500,240722002,1330,1330,1330,1330,0
|
|
20240405,112400,240722002,1330,1330,1330,1330,0
|
|
20240405,112300,240722002,1330,1330,1330,1330,42
|
|
20240405,112200,240666142,1330,1330,1330,1330,0
|
|
20240405,112100,240666142,1330,1333,1333,1330,304
|
|
20240405,112000,240261222,1333,1333,1333,1333,2
|
|
20240405,111900,240258556,1327,1327,1327,1327,141
|
|
20240405,111800,240071449,1327,1327,1327,1327,57
|
|
20240405,111700,239995810,1333,1333,1333,1333,231
|
|
20240405,111600,239687887,1333,1333,1333,1333,160
|
|
20240405,111500,239474607,1327,1327,1327,1327,0
|
|
20240405,111400,239474607,1327,1327,1327,1327,0
|
|
20240405,111300,239474607,1327,1327,1327,1327,199
|
|
20240405,111200,239210534,1327,1327,1327,1327,50
|
|
20240405,111100,239144184,1327,1327,1327,1327,828
|
|
20240405,111000,238045428,1327,1331,1332,1327,2361
|
|
20240405,110900,234900587,1332,1332,1332,1332,0
|
|
20240405,110800,234900587,1332,1332,1332,1332,1
|
|
20240405,110700,234899255,1327,1327,1327,1327,146
|
|
20240405,110600,234705513,1327,1327,1327,1327,29
|
|
20240405,110500,234667030,1327,1327,1327,1327,300
|
|
20240405,110400,234268930,1327,1332,1332,1327,210
|
|
20240405,110300,233989755,1333,1333,1333,1333,0
|
|
20240405,110200,233989755,1333,1333,1333,1333,1
|
|
20240405,110100,233988422,1332,1332,1332,1332,2
|
|
20240405,110000,233985758,1332,1329,1332,1329,51
|
|
20240405,105900,233917976,1333,1333,1333,1333,10
|
|
20240405,105800,233904646,1333,1328,1333,1328,1500
|
|
20240405,105700,231912501,1328,1328,1328,1328,1
|
|
20240405,105600,231911173,1322,1328,1328,1322,1601
|
|
20240405,105500,229794645,1328,1322,1328,1322,301
|
|
20240405,105400,229396717,1322,1322,1322,1322,10
|
|
20240405,105300,229383497,1321,1323,1323,1321,2263
|
|
20240405,105200,226392368,1323,1330,1330,1323,1028
|
|
20240405,105100,225032128,1323,1323,1323,1323,0
|
|
20240405,105000,225032128,1323,1323,1330,1323,634
|
|
20240405,104900,224193318,1323,1323,1323,1323,0
|
|
20240405,104800,224193318,1323,1323,1324,1323,1041
|
|
20240405,104700,222816071,1323,1323,1323,1323,100
|
|
20240405,104600,222683771,1323,1323,1323,1323,0
|
|
20240405,104500,222683771,1323,1324,1324,1323,132
|
|
20240405,104400,222509103,1324,1324,1324,1324,150
|
|
20240405,104300,222310503,1325,1330,1330,1324,390
|
|
20240405,104200,221793862,1325,1326,1326,1325,221
|
|
20240405,104100,221500936,1330,1330,1330,1330,3
|
|
20240405,104000,221496946,1332,1332,1332,1332,0
|
|
20240405,103900,221496946,1332,1332,1332,1332,1
|
|
20240405,103800,221495614,1332,1332,1332,1330,445
|
|
20240405,103700,220902942,1332,1332,1332,1332,0
|
|
20240405,103600,220902942,1332,1332,1332,1332,0
|
|
20240405,103500,220902942,1332,1325,1332,1325,6
|
|
20240405,103400,220894985,1325,1325,1325,1325,74
|
|
20240405,103300,220796935,1320,1326,1326,1320,6354
|
|
20240405,103200,212384831,1333,1326,1333,1326,204
|
|
20240405,103100,212112927,1326,1326,1326,1326,983
|
|
20240405,103000,210809469,1326,1328,1328,1326,2715
|
|
20240405,102900,207205498,1329,1329,1329,1329,225
|
|
20240405,102800,206906473,1329,1329,1329,1329,28
|
|
20240405,102700,206869261,1328,1330,1330,1328,403
|
|
20240405,102600,206333421,1330,1330,1330,1330,0
|
|
20240405,102500,206333421,1330,1330,1330,1330,18
|
|
20240405,102400,206309481,1330,1330,1330,1330,1
|
|
20240405,102300,206308151,1330,1330,1330,1330,0
|
|
20240405,102200,206308151,1330,1329,1330,1328,3073
|
|
20240405,102100,202224117,1329,1329,1329,1329,500
|
|
20240405,102000,201559617,1329,1329,1329,1329,1301
|
|
20240405,101900,199830588,1330,1330,1330,1329,635
|
|
20240405,101800,198986138,1329,1330,1330,1329,220
|
|
20240405,101700,198693757,1330,1330,1330,1330,1484
|
|
20240405,101600,196720037,1329,1329,1329,1329,0
|
|
20240405,101500,196720037,1329,1329,1329,1329,0
|
|
20240405,101400,196720037,1329,1329,1329,1329,0
|
|
20240405,101300,196720037,1329,1329,1329,1329,52
|
|
20240405,101200,196650929,1329,1328,1329,1328,1278
|
|
20240405,101100,194952497,1329,1329,1329,1329,1779
|
|
20240405,101000,192588206,1329,1329,1329,1329,283
|
|
20240405,100900,192212099,1330,1335,1335,1330,9993
|
|
20240405,100800,178903853,1335,1336,1336,1335,494
|
|
20240405,100700,178243870,1336,1336,1336,1336,13
|
|
20240405,100600,178226502,1336,1340,1340,1335,1390
|
|
20240405,100500,176366406,1340,1344,1344,1340,2136
|
|
20240405,100400,173501306,1344,1345,1345,1343,1867
|
|
20240405,100300,170992194,1345,1345,1345,1345,12
|
|
20240405,100200,170976054,1342,1346,1346,1342,647
|
|
20240405,100100,170105882,1341,1341,1341,1341,701
|
|
20240405,100000,169165841,1345,1345,1345,1345,5267
|
|
20240405,095900,162081726,1345,1341,1345,1341,664
|
|
20240405,095800,161190646,1341,1341,1341,1341,304
|
|
20240405,095700,160782982,1340,1340,1340,1340,0
|
|
20240405,095600,160782982,1340,1341,1341,1340,1082
|
|
20240405,095500,159332385,1344,1342,1344,1341,276
|
|
20240405,095400,158962254,1342,1341,1342,1341,2
|
|
20240405,095300,158959571,1340,1337,1340,1337,972
|
|
20240405,095200,157657511,1335,1336,1336,1335,181
|
|
20240405,095100,157415874,1334,1334,1334,1334,821
|
|
20240405,095000,156320660,1334,1335,1335,1334,796
|
|
20240405,094900,155258199,1333,1333,1333,1333,7
|
|
20240405,094800,155248868,1337,1340,1340,1337,215
|
|
20240405,094700,154960998,1330,1343,1345,1330,1924
|
|
20240405,094600,152384957,1340,1344,1344,1340,6976
|
|
20240405,094500,143020492,1344,1346,1346,1344,2342
|
|
20240405,094400,139870388,1346,1346,1346,1344,166
|
|
20240405,094300,139647054,1346,1343,1346,1343,645
|
|
20240405,094200,138780219,1346,1345,1346,1343,1226
|
|
20240405,094100,137132062,1345,1348,1348,1345,10303
|
|
20240405,094000,123262315,1349,1349,1349,1349,252
|
|
20240405,093900,122922367,1351,1353,1353,1351,2721
|
|
20240405,093800,119246294,1354,1354,1355,1351,439
|
|
20240405,093700,118651932,1354,1352,1355,1345,4167
|
|
20240405,093600,113012731,1343,1354,1354,1343,8061
|
|
20240405,093500,102141877,1351,1354,1355,1351,4844
|
|
20240405,093400,95586481,1355,1351,1355,1350,5397
|
|
20240405,093300,88279628,1350,1343,1355,1343,8499
|
|
20240405,093200,76821840,1343,1340,1344,1340,3795
|
|
20240405,093100,71724838,1340,1333,1342,1333,2735
|
|
20240405,093000,68066742,1333,1327,1333,1327,3393
|
|
20240405,092900,63555951,1326,1325,1327,1325,3940
|
|
20240405,092800,58333166,1324,1324,1325,1324,610
|
|
20240405,092700,57525454,1319,1319,1322,1319,6890
|
|
20240405,092600,48427161,1319,1319,1319,1319,555
|
|
20240405,092500,47695116,1319,1319,1319,1319,100
|
|
20240405,092400,47563216,1319,1319,1319,1319,298
|
|
20240405,092300,47170154,1318,1318,1318,1317,3378
|
|
20240405,092200,42717951,1315,1315,1318,1315,90
|
|
20240405,092100,42599598,1315,1315,1315,1315,5011
|
|
20240405,092000,36010133,1315,1314,1315,1314,1541
|
|
20240405,091900,33984833,1313,1314,1314,1312,24
|
|
20240405,091800,33953327,1314,1314,1314,1314,1635
|
|
20240405,091700,31804937,1314,1312,1314,1312,3619
|
|
20240405,091600,27054525,1311,1310,1311,1310,947
|
|
20240405,091500,25813250,1310,1302,1310,1302,2591
|
|
20240405,091400,22439760,1310,1305,1310,1305,237
|
|
20240405,091300,22130290,1305,1309,1309,1302,30
|
|
20240405,091200,22091156,1309,1309,1309,1309,386
|
|
20240405,091100,21585882,1309,1309,1309,1309,115
|
|
20240405,091000,21435347,1309,1309,1309,1309,181
|
|
20240405,090900,21198418,1309,1309,1309,1309,153
|
|
20240405,090800,20998141,1302,1302,1302,1302,40
|
|
20240405,090700,20946061,1311,1310,1311,1310,152
|
|
20240405,090600,20746850,1311,1311,1311,1311,34
|
|
20240405,090500,20702276,1300,1293,1300,1293,3128
|
|
20240405,090400,16654632,1300,1300,1300,1300,100
|
|
20240405,090300,16524632,1300,1300,1300,1300,0
|
|
20240405,090200,16524632,1300,1294,1300,1293,903
|
|
20240405,090100,15356584,1293,1305,1305,1293,9826
|
|
20240405,090000,2581412,1305,1305,1309,1305,1776
|