609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190600,1849289568,1710,1710,1710,1710,45819
|
|
20240403,190500,1849289568,1710,1710,1710,1710,0
|
|
20240403,190400,1849289568,1710,1710,1710,1710,0
|
|
20240403,190300,1849289568,1710,1710,1710,1710,0
|
|
20240403,190200,1849289568,1710,1710,1710,1710,0
|
|
20240403,190100,1849289568,1710,1710,1710,1710,0
|
|
20240403,190000,1849289568,1710,1710,1710,1710,0
|
|
20240403,185900,1849289568,1710,1710,1710,1710,0
|
|
20240403,185800,1849289568,1710,1710,1710,1710,0
|
|
20240403,185700,1849289568,1710,1710,1710,1710,0
|
|
20240403,185600,1849289568,1710,1710,1710,1710,0
|
|
20240403,185500,1849289568,1710,1710,1710,1710,0
|
|
20240403,185400,1849289568,1710,1710,1710,1710,0
|
|
20240403,185300,1849289568,1710,1710,1710,1710,0
|
|
20240403,185200,1849289568,1710,1710,1710,1710,0
|
|
20240403,185100,1849289568,1710,1710,1710,1710,0
|
|
20240403,185000,1849289568,1710,1710,1710,1710,0
|
|
20240403,184900,1849289568,1710,1710,1710,1710,0
|
|
20240403,184800,1849289568,1710,1710,1710,1710,0
|
|
20240403,184700,1849289568,1710,1710,1710,1710,0
|
|
20240403,184600,1849289568,1710,1710,1710,1710,0
|
|
20240403,184500,1849289568,1710,1710,1710,1710,0
|
|
20240403,184400,1849289568,1710,1710,1710,1710,0
|
|
20240403,184300,1849289568,1710,1710,1710,1710,0
|
|
20240403,184200,1849289568,1710,1710,1710,1710,0
|
|
20240403,184100,1849289568,1710,1710,1710,1710,0
|
|
20240403,184000,1849289568,1710,1710,1710,1710,0
|
|
20240403,183900,1849289568,1710,1710,1710,1710,0
|
|
20240403,183800,1849289568,1710,1710,1710,1710,0
|
|
20240403,183700,1849289568,1710,1710,1710,1710,0
|
|
20240403,183600,1849289568,1710,1710,1710,1710,45819
|
|
20240403,183500,1849289568,1710,1710,1710,1710,0
|
|
20240403,183400,1849289568,1710,1710,1710,1710,0
|
|
20240403,183300,1849289568,1710,1710,1710,1710,0
|
|
20240403,183200,1849289568,1710,1710,1710,1710,0
|
|
20240403,183100,1849289568,1710,1710,1710,1710,0
|
|
20240403,183000,1849289568,1710,1710,1710,1710,0
|
|
20240403,182900,1849289568,1710,1710,1710,1710,0
|
|
20240403,182800,1849289568,1710,1710,1710,1710,0
|
|
20240403,182700,1849289568,1710,1710,1710,1710,0
|
|
20240403,182600,1849289568,1710,1710,1710,1710,0
|
|
20240403,182500,1849289568,1710,1710,1710,1710,0
|
|
20240403,182400,1849289568,1710,1710,1710,1710,0
|
|
20240403,182300,1849289568,1710,1710,1710,1710,0
|
|
20240403,182200,1849289568,1710,1710,1710,1710,0
|
|
20240403,182100,1849289568,1710,1710,1710,1710,0
|
|
20240403,182000,1849289568,1710,1710,1710,1710,0
|
|
20240403,181900,1849289568,1710,1710,1710,1710,0
|
|
20240403,181800,1849289568,1710,1710,1710,1710,0
|
|
20240403,181700,1849289568,1710,1710,1710,1710,0
|
|
20240403,181600,1849289568,1710,1710,1710,1710,0
|
|
20240403,181500,1849289568,1710,1710,1710,1710,0
|
|
20240403,181400,1849289568,1710,1710,1710,1710,0
|
|
20240403,181300,1849289568,1710,1710,1710,1710,0
|
|
20240403,181200,1849289568,1710,1710,1710,1710,0
|
|
20240403,181100,1849289568,1710,1710,1710,1710,0
|
|
20240403,181000,1849289568,1710,1710,1710,1710,0
|
|
20240403,180900,1849289568,1710,1710,1710,1710,0
|
|
20240403,180800,1849289568,1710,1710,1710,1710,0
|
|
20240403,180700,1849289568,1710,1710,1710,1710,0
|
|
20240403,180600,1849289568,1710,1710,1710,1710,45819
|
|
20240403,180500,1849289568,1710,1710,1710,1710,0
|
|
20240403,180400,1849289568,1710,1710,1710,1710,0
|
|
20240403,180300,1849289568,1710,1710,1710,1710,0
|
|
20240403,180200,1849289568,1710,1710,1710,1710,0
|
|
20240403,180100,1849289568,1710,1710,1710,1710,0
|
|
20240403,180000,1849289568,1710,1710,1710,1710,0
|
|
20240403,175900,1849289568,1710,1710,1710,1710,0
|
|
20240403,175800,1849289568,1710,1710,1710,1710,0
|
|
20240403,175700,1849289568,1710,1710,1710,1710,0
|
|
20240403,175600,1849289568,1710,1710,1710,1710,0
|
|
20240403,175500,1849289568,1710,1710,1710,1710,0
|
|
20240403,175400,1849289568,1710,1710,1710,1710,0
|
|
20240403,175300,1849289568,1710,1710,1710,1710,0
|
|
20240403,175200,1849289568,1710,1710,1710,1710,0
|
|
20240403,175100,1849289568,1710,1710,1710,1710,0
|
|
20240403,175000,1849289568,1710,1710,1710,1710,0
|
|
20240403,174900,1849289568,1710,1710,1710,1710,0
|
|
20240403,174800,1849289568,1710,1710,1710,1710,0
|
|
20240403,174700,1849289568,1710,1710,1710,1710,0
|
|
20240403,174600,1849289568,1710,1710,1710,1710,0
|
|
20240403,174500,1849289568,1710,1710,1710,1710,0
|
|
20240403,174400,1849289568,1710,1710,1710,1710,0
|
|
20240403,174300,1849289568,1710,1710,1710,1710,0
|
|
20240403,174200,1849289568,1710,1710,1710,1710,0
|
|
20240403,174100,1849289568,1710,1710,1710,1710,0
|
|
20240403,174000,1849289568,1710,1710,1710,1710,0
|
|
20240403,173900,1849289568,1710,1710,1710,1710,0
|
|
20240403,173800,1849289568,1710,1710,1710,1710,0
|
|
20240403,173700,1849289568,1710,1710,1710,1710,0
|
|
20240403,173600,1849289568,1710,1710,1710,1710,45819
|
|
20240403,173500,1849289568,1710,1710,1710,1710,0
|
|
20240403,173400,1849289568,1710,1710,1710,1710,0
|
|
20240403,173300,1849289568,1710,1710,1710,1710,0
|
|
20240403,173200,1849289568,1710,1710,1710,1710,0
|
|
20240403,173100,1849289568,1710,1710,1710,1710,0
|
|
20240403,173000,1849289568,1710,1710,1710,1710,0
|
|
20240403,172900,1849289568,1710,1710,1710,1710,0
|
|
20240403,172800,1849289568,1710,1710,1710,1710,0
|
|
20240403,172700,1849289568,1710,1710,1710,1710,0
|
|
20240403,172600,1849289568,1710,1710,1710,1710,0
|
|
20240403,172500,1849289568,1710,1710,1710,1710,0
|
|
20240403,172400,1849289568,1710,1710,1710,1710,0
|
|
20240403,172300,1849289568,1710,1710,1710,1710,0
|
|
20240403,172200,1849289568,1710,1710,1710,1710,0
|
|
20240403,172100,1849289568,1710,1710,1710,1710,0
|
|
20240403,172000,1849289568,1710,1710,1710,1710,0
|
|
20240403,171900,1849289568,1710,1710,1710,1710,0
|
|
20240403,171800,1849289568,1710,1710,1710,1710,0
|
|
20240403,171700,1849289568,1710,1710,1710,1710,0
|
|
20240403,171600,1849289568,1710,1710,1710,1710,0
|
|
20240403,171500,1849289568,1710,1710,1710,1710,0
|
|
20240403,171400,1849289568,1710,1710,1710,1710,0
|
|
20240403,171300,1849289568,1710,1710,1710,1710,0
|
|
20240403,171200,1849289568,1710,1710,1710,1710,0
|
|
20240403,171100,1849289568,1710,1710,1710,1710,0
|
|
20240403,171000,1849289568,1710,1710,1710,1710,0
|
|
20240403,170900,1849289568,1710,1710,1710,1710,0
|
|
20240403,170800,1849289568,1710,1710,1710,1710,0
|
|
20240403,170700,1849289568,1710,1710,1710,1710,0
|
|
20240403,170600,1849289568,1710,1710,1710,1710,45819
|
|
20240403,170500,1849289568,1710,1710,1710,1710,0
|
|
20240403,170400,1849289568,1710,1710,1710,1710,0
|
|
20240403,170300,1849289568,1710,1710,1710,1710,0
|
|
20240403,170200,1849289568,1710,1710,1710,1710,0
|
|
20240403,170100,1849289568,1710,1710,1710,1710,0
|
|
20240403,170000,1849289568,1710,1710,1710,1710,0
|
|
20240403,165900,1849289568,1710,1710,1710,1710,0
|
|
20240403,165800,1849289568,1710,1710,1710,1710,0
|
|
20240403,165700,1849289568,1710,1710,1710,1710,0
|
|
20240403,165600,1849289568,1710,1710,1710,1710,0
|
|
20240403,165500,1849289568,1710,1710,1710,1710,0
|
|
20240403,165400,1849289568,1710,1710,1710,1710,0
|
|
20240403,165300,1849289568,1710,1710,1710,1710,0
|
|
20240403,165200,1849289568,1710,1710,1710,1710,0
|
|
20240403,165100,1849289568,1710,1710,1710,1710,0
|
|
20240403,165000,1849289568,1710,1710,1710,1710,0
|
|
20240403,164900,1849289568,1710,1710,1710,1710,0
|
|
20240403,164800,1849289568,1710,1710,1710,1710,0
|
|
20240403,164700,1849289568,1710,1710,1710,1710,0
|
|
20240403,164600,1849289568,1710,1710,1710,1710,0
|
|
20240403,164500,1849289568,1710,1710,1710,1710,0
|
|
20240403,164400,1849289568,1710,1710,1710,1710,0
|
|
20240403,164300,1849289568,1710,1710,1710,1710,0
|
|
20240403,164200,1849289568,1710,1710,1710,1710,0
|
|
20240403,164100,1849289568,1710,1710,1710,1710,0
|
|
20240403,164000,1849289568,1710,1710,1710,1710,0
|
|
20240403,163900,1849289568,1710,1710,1710,1710,0
|
|
20240403,163800,1849289568,1710,1710,1710,1710,0
|
|
20240403,163700,1849289568,1710,1710,1710,1710,0
|
|
20240403,163600,1849289568,1710,1710,1710,1710,45819
|
|
20240403,163500,1849289568,1710,1710,1710,1710,0
|
|
20240403,163400,1849289568,1710,1710,1710,1710,0
|
|
20240403,163300,1849289568,1710,1710,1710,1710,0
|
|
20240403,163200,1849289568,1710,1710,1710,1710,0
|
|
20240403,163100,1849289568,1710,1710,1710,1710,0
|
|
20240403,163000,1849289568,1710,1710,1710,1710,0
|
|
20240403,162900,1849289568,1710,1710,1710,1710,0
|
|
20240403,162800,1849289568,1710,1710,1710,1710,0
|
|
20240403,162700,1849289568,1710,1710,1710,1710,0
|
|
20240403,162600,1849289568,1710,1710,1710,1710,0
|
|
20240403,162500,1849289568,1710,1710,1710,1710,0
|
|
20240403,162400,1849289568,1710,1710,1710,1710,0
|
|
20240403,162300,1849289568,1710,1710,1710,1710,0
|
|
20240403,162200,1849289568,1710,1710,1710,1710,0
|
|
20240403,162100,1849289568,1710,1710,1710,1710,0
|
|
20240403,162000,1849289568,1710,1710,1710,1710,0
|
|
20240403,161900,1849289568,1710,1710,1710,1710,0
|
|
20240403,161800,1849289568,1710,1710,1710,1710,0
|
|
20240403,161700,1849289568,1710,1710,1710,1710,0
|
|
20240403,161600,1849289568,1710,1710,1710,1710,0
|
|
20240403,161500,1849289568,1710,1710,1710,1710,0
|
|
20240403,161400,1849289568,1710,1710,1710,1710,0
|
|
20240403,161300,1849289568,1710,1710,1710,1710,0
|
|
20240403,161200,1849289568,1710,1710,1710,1710,0
|
|
20240403,161100,1849289568,1710,1710,1710,1710,0
|
|
20240403,161000,1849289568,1710,1710,1710,1710,0
|
|
20240403,160900,1849289568,1710,1710,1710,1710,0
|
|
20240403,160800,1849289568,1710,1710,1710,1710,0
|
|
20240403,160700,1849289568,1710,1710,1710,1710,0
|
|
20240403,160600,1849289568,1710,1710,1710,1710,45819
|
|
20240403,160500,1849289568,1710,1710,1710,1710,0
|
|
20240403,160400,1849289568,1710,1710,1710,1710,0
|
|
20240403,160300,1849289568,1710,1710,1710,1710,0
|
|
20240403,160200,1849289568,1710,1710,1710,1710,0
|
|
20240403,160100,1849289568,1710,1710,1710,1710,0
|
|
20240403,160000,1849289568,1710,1710,1710,1710,0
|
|
20240403,155900,1849289568,1710,1710,1710,1710,0
|
|
20240403,155800,1849289568,1710,1710,1710,1710,0
|
|
20240403,155700,1849289568,1710,1710,1710,1710,0
|
|
20240403,155600,1849289568,1710,1710,1710,1710,0
|
|
20240403,155500,1849289568,1710,1710,1710,1710,0
|
|
20240403,155400,1849289568,1710,1710,1710,1710,0
|
|
20240403,155300,1849289568,1710,1710,1710,1710,0
|
|
20240403,155200,1849289568,1710,1710,1710,1710,0
|
|
20240403,155100,1849289568,1710,1710,1710,1710,0
|
|
20240403,155000,1849289568,1710,1710,1710,1710,0
|
|
20240403,154900,1849289568,1710,1710,1710,1710,0
|
|
20240403,154800,1849289568,1710,1710,1710,1710,0
|
|
20240403,154700,1849289568,1710,1710,1710,1710,0
|
|
20240403,154600,1849289568,1710,1710,1710,1710,0
|
|
20240403,154500,1849289568,1710,1710,1710,1710,0
|
|
20240403,154400,1849289568,1710,1710,1710,1710,0
|
|
20240403,154300,1849289568,1710,1710,1710,1710,0
|
|
20240403,154200,1849289568,1710,1710,1710,1710,0
|
|
20240403,154100,1849289568,1710,1710,1710,1710,0
|
|
20240403,154000,1849289568,1710,1710,1710,1710,0
|
|
20240403,153900,1849289568,1710,1710,1710,1710,0
|
|
20240403,153800,1849289568,1710,1710,1710,1710,0
|
|
20240403,153700,1849289568,1710,1710,1710,1710,0
|
|
20240403,153600,1849289568,1710,1710,1710,1710,45819
|
|
20240403,153500,1849289568,1710,1710,1710,1710,0
|
|
20240403,153400,1849289568,1710,1710,1710,1710,0
|
|
20240403,153300,1849289568,1710,1710,1710,1710,0
|
|
20240403,153200,1849289568,1710,1710,1710,1710,0
|
|
20240403,153100,1849289568,1710,1710,1710,1710,0
|
|
20240403,153000,1849289568,1710,1710,1710,1710,45819
|
|
20240403,152900,1770939078,1710,1710,1710,1710,0
|
|
20240403,152800,1770939078,1710,1710,1710,1710,0
|
|
20240403,152700,1770939078,1710,1710,1710,1710,0
|
|
20240403,152600,1770939078,1710,1710,1710,1710,0
|
|
20240403,152500,1770939078,1710,1710,1710,1710,0
|
|
20240403,152400,1770939078,1710,1710,1710,1710,0
|
|
20240403,152300,1770939078,1710,1710,1710,1710,0
|
|
20240403,152200,1770939078,1710,1710,1710,1710,0
|
|
20240403,152100,1770939078,1710,1710,1710,1710,0
|
|
20240403,152000,1770939078,1710,1710,1710,1710,0
|
|
20240403,151900,1770939078,1710,1709,1710,1706,9180
|
|
20240403,151800,1755263356,1710,1710,1710,1709,8616
|
|
20240403,151700,1740533411,1709,1709,1709,1708,7469
|
|
20240403,151600,1727771090,1707,1707,1710,1706,9098
|
|
20240403,151500,1712233266,1707,1706,1707,1703,7306
|
|
20240403,151400,1699772057,1706,1706,1706,1703,966
|
|
20240403,151300,1698126433,1707,1704,1707,1703,5530
|
|
20240403,151200,1688702718,1704,1703,1708,1703,6399
|
|
20240403,151100,1677794115,1703,1699,1703,1699,5602
|
|
20240403,151000,1668265515,1698,1699,1700,1697,11040
|
|
20240403,150900,1649525109,1700,1699,1700,1698,1137
|
|
20240403,150800,1647594404,1699,1699,1699,1699,254
|
|
20240403,150700,1647162858,1699,1698,1699,1698,103
|
|
20240403,150600,1646987961,1698,1699,1699,1698,1619
|
|
20240403,150500,1644238031,1698,1696,1698,1696,2623
|
|
20240403,150400,1639789099,1697,1697,1698,1697,615
|
|
20240403,150300,1638745439,1697,1695,1697,1695,1453
|
|
20240403,150200,1636281548,1695,1693,1695,1693,1492
|
|
20240403,150100,1633753952,1693,1693,1693,1692,7214
|
|
20240403,150000,1621543800,1693,1694,1694,1693,5705
|
|
20240403,145900,1611882898,1698,1698,1698,1698,0
|
|
20240403,145800,1611882898,1698,1694,1698,1694,216
|
|
20240403,145700,1611516178,1694,1696,1696,1694,3515
|
|
20240403,145600,1605561067,1696,1694,1696,1694,2649
|
|
20240403,145500,1601068753,1694,1695,1695,1694,1004
|
|
20240403,145400,1599367129,1695,1699,1699,1695,1215
|
|
20240403,145300,1597307062,1699,1696,1699,1696,622
|
|
20240403,145200,1596252141,1696,1696,1697,1696,2807
|
|
20240403,145100,1591490960,1701,1699,1701,1695,2668
|
|
20240403,145000,1586964954,1701,1703,1703,1701,516
|
|
20240403,144900,1586086723,1702,1702,1702,1702,587
|
|
20240403,144800,1585087649,1703,1701,1703,1701,1998
|
|
20240403,144700,1581687051,1701,1701,1701,1701,3
|
|
20240403,144600,1581681948,1699,1704,1704,1699,1013
|
|
20240403,144500,1579960014,1700,1700,1700,1700,2025
|
|
20240403,144400,1576517514,1700,1701,1701,1700,4147
|
|
20240403,144300,1569465214,1701,1701,1701,1701,1287
|
|
20240403,144200,1567276027,1701,1703,1704,1701,1160
|
|
20240403,144100,1565302240,1702,1702,1703,1702,2488
|
|
20240403,144000,1561067076,1703,1703,1703,1703,0
|
|
20240403,143900,1561067076,1703,1702,1703,1702,1589
|
|
20240403,143800,1558362009,1702,1701,1702,1701,243
|
|
20240403,143700,1557948473,1701,1701,1701,1701,784
|
|
20240403,143600,1556614889,1701,1701,1701,1701,5
|
|
20240403,143500,1556606384,1702,1701,1702,1701,173
|
|
20240403,143400,1556311948,1702,1700,1703,1700,52
|
|
20240403,143300,1556223429,1700,1702,1703,1700,209
|
|
20240403,143200,1555868104,1700,1694,1700,1694,3066
|
|
20240403,143100,1550669581,1692,1692,1692,1691,5018
|
|
20240403,143000,1542180125,1691,1692,1692,1691,1850
|
|
20240403,142900,1539051665,1691,1693,1694,1691,4709
|
|
20240403,142800,1531083887,1693,1693,1693,1692,1628
|
|
20240403,142700,1528328683,1693,1695,1696,1693,5447
|
|
20240403,142600,1519096646,1694,1693,1696,1692,560
|
|
20240403,142500,1518148487,1691,1693,1696,1691,5534
|
|
20240403,142400,1508782514,1697,1697,1697,1693,5434
|
|
20240403,142300,1499573253,1698,1698,1698,1698,140
|
|
20240403,142200,1499335533,1698,1700,1700,1698,14
|
|
20240403,142100,1499311749,1699,1698,1700,1698,1312
|
|
20240403,142000,1497083649,1698,1699,1700,1698,520
|
|
20240403,141900,1496200623,1699,1700,1700,1699,2051
|
|
20240403,141800,1492715473,1700,1703,1703,1699,2229
|
|
20240403,141700,1488925189,1701,1704,1704,1701,3480
|
|
20240403,141600,1483004944,1702,1700,1704,1700,1822
|
|
20240403,141500,1479905039,1701,1703,1703,1701,9831
|
|
20240403,141400,1463171448,1704,1708,1708,1703,3309
|
|
20240403,141300,1457532009,1705,1705,1705,1705,81
|
|
20240403,141200,1457393904,1708,1708,1708,1708,1
|
|
20240403,141100,1457392196,1709,1708,1709,1705,1771
|
|
20240403,141000,1454365605,1708,1707,1709,1707,1005
|
|
20240403,140900,1452648995,1707,1707,1707,1707,2050
|
|
20240403,140800,1449149645,1707,1707,1707,1703,733
|
|
20240403,140700,1447901325,1703,1706,1709,1703,9531
|
|
20240403,140600,1431655901,1707,1709,1709,1707,778
|
|
20240403,140500,1430326301,1709,1709,1709,1705,667
|
|
20240403,140400,1429186402,1710,1705,1710,1705,1125
|
|
20240403,140300,1427268192,1705,1710,1711,1705,1524
|
|
20240403,140200,1424663790,1711,1711,1711,1710,3553
|
|
20240403,140100,1418587647,1711,1713,1713,1711,2918
|
|
20240403,140000,1413593956,1713,1709,1713,1709,5505
|
|
20240403,135900,1404167686,1712,1715,1715,1708,477
|
|
20240403,135800,1403350075,1716,1704,1717,1704,31117
|
|
20240403,135700,1350131294,1706,1703,1706,1703,2136
|
|
20240403,135600,1346490754,1703,1704,1704,1703,2676
|
|
20240403,135500,1341933326,1702,1702,1704,1700,6188
|
|
20240403,135400,1331398822,1702,1705,1705,1702,7849
|
|
20240403,135300,1318029042,1705,1706,1706,1705,4642
|
|
20240403,135200,1310114247,1706,1704,1707,1704,5251
|
|
20240403,135100,1301159982,1703,1699,1703,1699,12644
|
|
20240403,135000,1279655030,1699,1696,1699,1696,1350
|
|
20240403,134900,1277363477,1693,1692,1696,1692,4584
|
|
20240403,134800,1269591883,1696,1696,1696,1696,0
|
|
20240403,134700,1269591883,1696,1691,1696,1691,2902
|
|
20240403,134600,1264684586,1691,1696,1696,1691,3915
|
|
20240403,134500,1258062198,1696,1696,1696,1696,300
|
|
20240403,134400,1257553398,1696,1696,1696,1696,0
|
|
20240403,134300,1257553398,1696,1693,1696,1691,2477
|
|
20240403,134200,1253362939,1694,1695,1695,1694,1028
|
|
20240403,134100,1251621485,1695,1695,1696,1695,336
|
|
20240403,134000,1251051829,1696,1697,1698,1696,7927
|
|
20240403,133900,1237602956,1698,1698,1698,1698,0
|
|
20240403,133800,1237602956,1698,1698,1699,1698,2711
|
|
20240403,133700,1232999677,1700,1700,1700,1700,0
|
|
20240403,133600,1232999677,1700,1697,1700,1697,370
|
|
20240403,133500,1232371730,1697,1700,1700,1697,3359
|
|
20240403,133400,1226664310,1701,1700,1702,1700,8732
|
|
20240403,133300,1211819614,1703,1702,1703,1698,2861
|
|
20240403,133200,1206958025,1700,1702,1703,1700,221
|
|
20240403,133100,1206582256,1702,1702,1702,1702,511
|
|
20240403,133000,1205712534,1702,1700,1702,1700,892
|
|
20240403,132900,1204196108,1700,1702,1702,1699,4284
|
|
20240403,132800,1196913969,1702,1702,1702,1700,514
|
|
20240403,132700,1196040141,1702,1700,1702,1700,1921
|
|
20240403,132600,1192774395,1701,1701,1701,1701,101
|
|
20240403,132500,1192602594,1702,1702,1702,1702,44
|
|
20240403,132400,1192527706,1702,1700,1702,1700,931
|
|
20240403,132300,1190943265,1700,1699,1701,1699,330
|
|
20240403,132200,1190382502,1701,1702,1702,1699,616
|
|
20240403,132100,1189335752,1702,1700,1702,1699,1182
|
|
20240403,132000,1187326786,1700,1700,1700,1700,376
|
|
20240403,131900,1186687586,1699,1701,1701,1699,3404
|
|
20240403,131800,1180901524,1704,1699,1704,1699,608
|
|
20240403,131700,1179865959,1705,1698,1707,1698,26007
|
|
20240403,131600,1135574310,1697,1698,1698,1697,42
|
|
20240403,131500,1135503013,1697,1699,1699,1697,712
|
|
20240403,131400,1134294527,1699,1700,1700,1698,1995
|
|
20240403,131300,1130904813,1700,1700,1700,1699,1731
|
|
20240403,131200,1127962614,1700,1701,1701,1698,1734
|
|
20240403,131100,1125015046,1701,1698,1702,1697,10565
|
|
20240403,131000,1107057458,1698,1696,1698,1695,462
|
|
20240403,130900,1106273752,1696,1697,1698,1696,4184
|
|
20240403,130800,1099172937,1690,1691,1697,1690,19834
|
|
20240403,130700,1065596796,1691,1691,1691,1691,1261
|
|
20240403,130600,1063464445,1692,1692,1692,1690,1412
|
|
20240403,130500,1061077341,1691,1692,1692,1690,5569
|
|
20240403,130400,1051664180,1693,1691,1694,1691,251
|
|
20240403,130300,1051239457,1694,1695,1695,1693,937
|
|
20240403,130200,1049652101,1695,1690,1695,1690,2886
|
|
20240403,130100,1044764991,1695,1692,1695,1692,3937
|
|
20240403,130000,1038096721,1692,1692,1693,1692,598
|
|
20240403,125900,1037084461,1693,1693,1695,1693,8801
|
|
20240403,125800,1022178284,1695,1687,1695,1683,21074
|
|
20240403,125700,986580498,1682,1680,1687,1680,15815
|
|
20240403,125600,959933672,1683,1676,1683,1676,9737
|
|
20240403,125500,943590339,1676,1679,1679,1676,239
|
|
20240403,125400,943189061,1679,1680,1680,1679,2625
|
|
20240403,125300,938779078,1680,1679,1680,1676,105
|
|
20240403,125200,938602760,1679,1674,1679,1674,1254
|
|
20240403,125100,936499565,1675,1673,1675,1673,20
|
|
20240403,125000,936466085,1675,1675,1675,1675,1225
|
|
20240403,124900,934414210,1675,1675,1675,1675,0
|
|
20240403,124800,934414210,1675,1672,1675,1672,1633
|
|
20240403,124700,931682172,1673,1673,1673,1673,0
|
|
20240403,124600,931682172,1673,1670,1673,1670,1246
|
|
20240403,124500,929601346,1670,1670,1670,1666,617
|
|
20240403,124400,928572968,1670,1670,1671,1670,27
|
|
20240403,124300,928527862,1671,1671,1673,1666,3505
|
|
20240403,124200,922682893,1673,1673,1673,1673,13
|
|
20240403,124100,922661144,1674,1673,1674,1673,537
|
|
20240403,124000,921762318,1670,1670,1672,1670,92
|
|
20240403,123900,921608504,1672,1672,1672,1672,13
|
|
20240403,123800,921586768,1673,1673,1673,1673,0
|
|
20240403,123700,921586768,1673,1671,1673,1671,506
|
|
20240403,123600,920741230,1673,1672,1673,1672,139
|
|
20240403,123500,920508820,1672,1672,1672,1672,110
|
|
20240403,123400,920324900,1672,1672,1672,1672,100
|
|
20240403,123300,920157700,1672,1672,1672,1672,100
|
|
20240403,123200,919990500,1671,1671,1671,1671,0
|
|
20240403,123100,919990500,1671,1669,1671,1669,5793
|
|
20240403,123000,910314365,1668,1669,1670,1668,820
|
|
20240403,122900,908946312,1669,1668,1670,1668,70
|
|
20240403,122800,908829485,1670,1669,1670,1669,54
|
|
20240403,122700,908739341,1669,1668,1669,1668,549
|
|
20240403,122600,907823580,1669,1669,1669,1669,278
|
|
20240403,122500,907359598,1669,1668,1669,1668,56
|
|
20240403,122400,907266161,1668,1665,1668,1661,202
|
|
20240403,122300,906929758,1668,1667,1668,1660,1848
|
|
20240403,122200,903857627,1668,1668,1668,1668,20
|
|
20240403,122100,903824267,1667,1667,1667,1667,2679
|
|
20240403,122000,899358374,1665,1667,1667,1665,127
|
|
20240403,121900,899146781,1667,1667,1667,1667,0
|
|
20240403,121800,899146781,1667,1667,1667,1667,3
|
|
20240403,121700,899141780,1667,1668,1668,1667,26
|
|
20240403,121600,899098425,1667,1667,1667,1667,12
|
|
20240403,121500,899078421,1667,1667,1667,1667,1
|
|
20240403,121400,899076754,1660,1665,1665,1660,533
|
|
20240403,121300,898191227,1668,1668,1668,1668,0
|
|
20240403,121200,898191227,1668,1667,1668,1667,19
|
|
20240403,121100,898159549,1660,1661,1661,1660,4113
|
|
20240403,121000,891328356,1668,1668,1668,1668,4
|
|
20240403,120900,891321684,1668,1667,1668,1667,58
|
|
20240403,120800,891224996,1667,1665,1667,1660,1603
|
|
20240403,120700,888563491,1659,1659,1659,1659,100
|
|
20240403,120600,888397591,1658,1658,1658,1658,200
|
|
20240403,120500,888065991,1658,1665,1668,1657,5689
|
|
20240403,120400,878624669,1668,1668,1668,1668,11
|
|
20240403,120300,878606321,1668,1668,1668,1668,1
|
|
20240403,120200,878604653,1664,1664,1664,1664,100
|
|
20240403,120100,878438253,1668,1668,1668,1664,6031
|
|
20240403,120000,868402427,1668,1666,1668,1666,75
|
|
20240403,115900,868277397,1668,1668,1668,1668,0
|
|
20240403,115800,868277397,1668,1664,1668,1664,1337
|
|
20240403,115700,866052485,1664,1663,1664,1659,1285
|
|
20240403,115600,863920634,1663,1659,1663,1659,810
|
|
20240403,115500,862576840,1663,1663,1663,1663,0
|
|
20240403,115400,862576840,1663,1663,1663,1663,3
|
|
20240403,115300,862571851,1663,1664,1664,1663,3
|
|
20240403,115200,862566861,1657,1663,1663,1657,15180
|
|
20240403,115100,837372486,1664,1664,1664,1664,9
|
|
20240403,115000,837357510,1663,1664,1664,1663,42
|
|
20240403,114900,837287659,1664,1666,1666,1664,704
|
|
20240403,114800,836116197,1666,1666,1666,1666,0
|
|
20240403,114700,836116197,1666,1666,1666,1666,0
|
|
20240403,114600,836116197,1666,1666,1666,1666,0
|
|
20240403,114500,836116197,1666,1665,1666,1665,110
|
|
20240403,114400,835933042,1665,1662,1665,1662,226
|
|
20240403,114300,835557355,1662,1662,1662,1662,0
|
|
20240403,114200,835557355,1662,1662,1662,1662,0
|
|
20240403,114100,835557355,1662,1665,1665,1662,1485
|
|
20240403,114000,833087785,1665,1665,1665,1665,0
|
|
20240403,113900,833087785,1665,1664,1665,1664,15
|
|
20240403,113800,833062820,1662,1661,1662,1661,623
|
|
20240403,113700,832028016,1661,1661,1661,1661,10
|
|
20240403,113600,832011406,1661,1660,1661,1660,3065
|
|
20240403,113500,826922441,1661,1661,1661,1661,522
|
|
20240403,113400,826055399,1661,1661,1661,1661,0
|
|
20240403,113300,826055399,1661,1661,1661,1661,0
|
|
20240403,113200,826055399,1661,1660,1661,1660,120
|
|
20240403,113100,825856099,1661,1660,1661,1660,467
|
|
20240403,113000,825080779,1660,1660,1660,1660,1787
|
|
20240403,112900,822114359,1660,1660,1660,1660,528
|
|
20240403,112800,821237879,1661,1662,1662,1661,1869
|
|
20240403,112700,818133034,1662,1662,1662,1662,100
|
|
20240403,112600,817966834,1662,1662,1662,1662,754
|
|
20240403,112500,816713686,1663,1663,1663,1663,0
|
|
20240403,112400,816713686,1663,1663,1663,1663,258
|
|
20240403,112300,816284632,1664,1664,1664,1664,20
|
|
20240403,112200,816251352,1663,1663,1663,1663,10
|
|
20240403,112100,816234722,1664,1662,1665,1662,695
|
|
20240403,112000,815077948,1664,1664,1664,1664,3
|
|
20240403,111900,815072956,1662,1662,1662,1662,0
|
|
20240403,111800,815072956,1662,1665,1665,1662,485
|
|
20240403,111700,814266781,1665,1665,1665,1665,0
|
|
20240403,111600,814266781,1665,1665,1665,1665,0
|
|
20240403,111500,814266781,1665,1662,1665,1661,21
|
|
20240403,111400,814231878,1665,1665,1665,1665,1
|
|
20240403,111300,814230213,1665,1661,1665,1661,310
|
|
20240403,111200,813715288,1661,1664,1664,1661,881
|
|
20240403,111100,812251630,1665,1662,1665,1661,11398
|
|
20240403,111000,793312309,1665,1665,1665,1665,10
|
|
20240403,110900,793295659,1665,1661,1665,1661,33
|
|
20240403,110800,793240726,1666,1666,1666,1664,110
|
|
20240403,110700,793057506,1661,1661,1661,1661,729
|
|
20240403,110600,791846637,1661,1663,1663,1661,7277
|
|
20240403,110500,779752223,1668,1668,1668,1668,0
|
|
20240403,110400,779752223,1668,1662,1668,1662,1448
|
|
20240403,110300,777339629,1662,1669,1669,1662,1177
|
|
20240403,110200,775382672,1670,1670,1670,1670,0
|
|
20240403,110100,775382672,1670,1670,1670,1670,0
|
|
20240403,110000,775382672,1670,1670,1670,1670,0
|
|
20240403,105900,775382672,1670,1665,1670,1660,10744
|
|
20240403,105800,757527656,1671,1671,1671,1671,0
|
|
20240403,105700,757527656,1671,1669,1671,1669,8
|
|
20240403,105600,757514294,1666,1672,1672,1666,160
|
|
20240403,105500,757247716,1672,1672,1672,1672,4
|
|
20240403,105400,757241028,1665,1665,1665,1665,1
|
|
20240403,105300,757239363,1672,1672,1672,1672,300
|
|
20240403,105200,756737763,1672,1672,1672,1672,1500
|
|
20240403,105100,754229763,1672,1672,1672,1669,300
|
|
20240403,105000,753728313,1670,1668,1671,1664,8574
|
|
20240403,104900,739416216,1668,1668,1668,1668,3
|
|
20240403,104800,739411212,1664,1664,1668,1664,1510
|
|
20240403,104700,736892951,1667,1667,1667,1667,0
|
|
20240403,104600,736892951,1667,1667,1667,1667,0
|
|
20240403,104500,736892951,1667,1667,1667,1667,10
|
|
20240403,104400,736876281,1668,1668,1668,1668,2
|
|
20240403,104300,736872945,1668,1668,1668,1668,6
|
|
20240403,104200,736862937,1668,1661,1668,1661,84
|
|
20240403,104100,736723112,1668,1661,1668,1661,2101
|
|
20240403,104000,733232404,1661,1668,1668,1661,14
|
|
20240403,103900,733209059,1660,1666,1666,1660,800
|
|
20240403,103800,731880719,1669,1669,1669,1669,0
|
|
20240403,103700,731880719,1669,1667,1669,1667,390
|
|
20240403,103600,731230562,1669,1669,1669,1669,0
|
|
20240403,103500,731230562,1669,1669,1669,1669,1
|
|
20240403,103400,731228893,1669,1669,1669,1658,4042
|
|
20240403,103300,724517152,1669,1669,1669,1669,200
|
|
20240403,103200,724183352,1669,1668,1669,1662,507
|
|
20240403,103100,723340631,1669,1666,1669,1662,11681
|
|
20240403,103000,703914117,1663,1663,1663,1662,4573
|
|
20240403,102900,696309223,1658,1661,1661,1658,11206
|
|
20240403,102800,677711333,1662,1663,1663,1662,2321
|
|
20240403,102700,673852510,1663,1663,1663,1662,2711
|
|
20240403,102600,669346117,1663,1663,1663,1663,700
|
|
20240403,102500,668182017,1663,1666,1666,1663,101
|
|
20240403,102400,668014025,1667,1662,1667,1662,201
|
|
20240403,102300,667679904,1663,1667,1667,1663,20
|
|
20240403,102200,667646594,1661,1662,1662,1661,1050
|
|
20240403,102100,665901697,1662,1661,1662,1660,2530
|
|
20240403,102000,661701337,1660,1662,1662,1660,573
|
|
20240403,101900,660750057,1660,1667,1667,1660,6306
|
|
20240403,101800,650271537,1667,1663,1667,1663,6
|
|
20240403,101700,650261555,1663,1661,1663,1661,2430
|
|
20240403,101600,646225203,1661,1666,1667,1661,1180
|
|
20240403,101500,644265205,1661,1667,1667,1661,13980
|
|
20240403,101400,621042892,1667,1661,1667,1660,853
|
|
20240403,101300,619626355,1668,1666,1668,1660,12322
|
|
20240403,101200,599136309,1672,1671,1672,1665,887
|
|
20240403,101100,597659136,1672,1670,1672,1670,47
|
|
20240403,101000,597580607,1672,1666,1672,1663,3490
|
|
20240403,100900,591769701,1666,1672,1672,1666,3180
|
|
20240403,100800,586453821,1672,1669,1672,1666,101
|
|
20240403,100700,586285429,1670,1670,1670,1670,110
|
|
20240403,100600,586101729,1674,1673,1674,1673,55
|
|
20240403,100500,586009713,1673,1675,1675,1666,5090
|
|
20240403,100400,577520060,1675,1678,1678,1675,669
|
|
20240403,100300,576397691,1678,1675,1678,1670,1548
|
|
20240403,100200,573811792,1676,1670,1676,1668,1605
|
|
20240403,100100,571131763,1669,1677,1678,1669,955
|
|
20240403,100000,569534989,1678,1678,1679,1678,2539
|
|
20240403,095900,565272127,1677,1674,1677,1673,213
|
|
20240403,095800,564915278,1674,1669,1674,1668,408
|
|
20240403,095700,564234335,1669,1670,1670,1669,799
|
|
20240403,095600,562900784,1669,1674,1674,1669,151
|
|
20240403,095500,562648510,1674,1670,1676,1669,1255
|
|
20240403,095400,560552673,1679,1671,1679,1670,2812
|
|
20240403,095300,555856344,1680,1680,1680,1670,291
|
|
20240403,095200,555368666,1680,1675,1680,1675,1089
|
|
20240403,095100,553544281,1675,1671,1675,1670,3621
|
|
20240403,095000,547495423,1671,1675,1675,1671,215
|
|
20240403,094900,547136098,1679,1670,1680,1670,1638
|
|
20240403,094800,544390908,1679,1671,1679,1670,1329
|
|
20240403,094700,542170910,1680,1682,1682,1680,754
|
|
20240403,094600,540904136,1682,1680,1682,1680,220
|
|
20240403,094500,540534501,1682,1679,1683,1671,1063
|
|
20240403,094400,538755645,1679,1680,1680,1679,438
|
|
20240403,094300,538020076,1684,1680,1684,1680,2314
|
|
20240403,094200,534129739,1680,1681,1684,1680,3579
|
|
20240403,094100,528111036,1684,1684,1685,1681,295
|
|
20240403,094000,527614528,1683,1685,1685,1683,15785
|
|
20240403,093900,501046985,1685,1683,1685,1683,374
|
|
20240403,093800,500417523,1684,1685,1685,1684,2516
|
|
20240403,093700,496178743,1685,1684,1688,1684,2950
|
|
20240403,093600,491201285,1683,1682,1683,1682,2013
|
|
20240403,093500,487813924,1682,1671,1683,1670,4701
|
|
20240403,093400,479926059,1672,1674,1674,1670,1679
|
|
20240403,093300,477119226,1675,1672,1676,1672,1432
|
|
20240403,093200,474722945,1668,1669,1672,1668,7987
|
|
20240403,093100,461394715,1669,1671,1671,1669,2717
|
|
20240403,093000,456859880,1672,1669,1672,1668,3602
|
|
20240403,092900,450849511,1668,1670,1670,1668,3846
|
|
20240403,092800,444429422,1669,1669,1669,1669,2446
|
|
20240403,092700,440347048,1669,1670,1670,1669,2045
|
|
20240403,092600,436931923,1671,1669,1671,1667,2493
|
|
20240403,092500,432772985,1667,1665,1668,1665,5632
|
|
20240403,092400,423393573,1666,1667,1667,1666,1861
|
|
20240403,092300,420292465,1668,1670,1670,1668,162
|
|
20240403,092200,420021998,1670,1671,1671,1670,838
|
|
20240403,092100,418622012,1671,1665,1671,1665,1031
|
|
20240403,092000,416902607,1661,1661,1667,1660,4439
|
|
20240403,091900,409523763,1661,1659,1661,1659,1271
|
|
20240403,091800,407413494,1660,1653,1660,1652,3571
|
|
20240403,091700,401511302,1652,1655,1655,1652,6275
|
|
20240403,091600,391133996,1655,1658,1660,1655,10901
|
|
20240403,091500,373069266,1659,1661,1661,1659,4471
|
|
20240403,091400,365645940,1659,1660,1661,1659,1005
|
|
20240403,091300,363978636,1658,1658,1661,1658,2198
|
|
20240403,091200,360333389,1657,1651,1657,1651,4475
|
|
20240403,091100,352931409,1651,1651,1653,1650,3745
|
|
20240403,091000,346747595,1650,1654,1657,1650,13616
|
|
20240403,090900,324268871,1654,1651,1654,1650,10356
|
|
20240403,090800,307176748,1651,1667,1667,1650,29120
|
|
20240403,090700,258992258,1659,1663,1667,1659,23290
|
|
20240403,090600,220305765,1663,1662,1667,1662,3969
|
|
20240403,090500,213709124,1662,1669,1669,1662,14834
|
|
20240403,090400,188992399,1669,1670,1671,1665,7766
|
|
20240403,090300,176036159,1670,1664,1670,1664,3731
|
|
20240403,090200,169824385,1664,1668,1668,1658,19428
|
|
20240403,090100,137538287,1667,1678,1678,1666,29108
|
|
20240403,090000,88864057,1679,1691,1691,1679,51463
|