673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,201000,304944241,1159,1159,1159,1159,6944
|
|
20240402,200900,304944241,1159,1159,1159,1159,0
|
|
20240402,200800,304944241,1159,1159,1159,1159,0
|
|
20240402,200700,304944241,1159,1159,1159,1159,0
|
|
20240402,200600,304944241,1159,1159,1159,1159,0
|
|
20240402,200500,304944241,1159,1159,1159,1159,0
|
|
20240402,200400,304944241,1159,1159,1159,1159,0
|
|
20240402,200300,304944241,1159,1159,1159,1159,0
|
|
20240402,200200,304944241,1159,1159,1159,1159,0
|
|
20240402,200100,304944241,1159,1159,1159,1159,0
|
|
20240402,200000,304944241,1159,1159,1159,1159,0
|
|
20240402,195900,304944241,1159,1159,1159,1159,0
|
|
20240402,195800,304944241,1159,1159,1159,1159,0
|
|
20240402,195700,304944241,1159,1159,1159,1159,0
|
|
20240402,195600,304944241,1159,1159,1159,1159,0
|
|
20240402,195500,304944241,1159,1159,1159,1159,0
|
|
20240402,195400,304944241,1159,1159,1159,1159,0
|
|
20240402,195300,304944241,1159,1159,1159,1159,0
|
|
20240402,195200,304944241,1159,1159,1159,1159,0
|
|
20240402,195100,304944241,1159,1159,1159,1159,0
|
|
20240402,195000,304944241,1159,1159,1159,1159,0
|
|
20240402,194900,304944241,1159,1159,1159,1159,0
|
|
20240402,194800,304944241,1159,1159,1159,1159,0
|
|
20240402,194700,304944241,1159,1159,1159,1159,0
|
|
20240402,194600,304944241,1159,1159,1159,1159,0
|
|
20240402,194500,304944241,1159,1159,1159,1159,0
|
|
20240402,194400,304944241,1159,1159,1159,1159,0
|
|
20240402,194300,304944241,1159,1159,1159,1159,0
|
|
20240402,194200,304944241,1159,1159,1159,1159,0
|
|
20240402,194100,304944241,1159,1159,1159,1159,0
|
|
20240402,194000,304944241,1159,1159,1159,1159,6944
|
|
20240402,193900,304944241,1159,1159,1159,1159,0
|
|
20240402,193800,304944241,1159,1159,1159,1159,0
|
|
20240402,193700,304944241,1159,1159,1159,1159,0
|
|
20240402,193600,304944241,1159,1159,1159,1159,0
|
|
20240402,193500,304944241,1159,1159,1159,1159,0
|
|
20240402,193400,304944241,1159,1159,1159,1159,0
|
|
20240402,193300,304944241,1159,1159,1159,1159,0
|
|
20240402,193200,304944241,1159,1159,1159,1159,0
|
|
20240402,193100,304944241,1159,1159,1159,1159,0
|
|
20240402,193000,304944241,1159,1159,1159,1159,0
|
|
20240402,192900,304944241,1159,1159,1159,1159,0
|
|
20240402,192800,304944241,1159,1159,1159,1159,0
|
|
20240402,192700,304944241,1159,1159,1159,1159,0
|
|
20240402,192600,304944241,1159,1159,1159,1159,0
|
|
20240402,192500,304944241,1159,1159,1159,1159,0
|
|
20240402,192400,304944241,1159,1159,1159,1159,0
|
|
20240402,192300,304944241,1159,1159,1159,1159,0
|
|
20240402,192200,304944241,1159,1159,1159,1159,0
|
|
20240402,192100,304944241,1159,1159,1159,1159,0
|
|
20240402,192000,304944241,1159,1159,1159,1159,0
|
|
20240402,191900,304944241,1159,1159,1159,1159,0
|
|
20240402,191800,304944241,1159,1159,1159,1159,0
|
|
20240402,191700,304944241,1159,1159,1159,1159,0
|
|
20240402,191600,304944241,1159,1159,1159,1159,0
|
|
20240402,191500,304944241,1159,1159,1159,1159,0
|
|
20240402,191400,304944241,1159,1159,1159,1159,0
|
|
20240402,191300,304944241,1159,1159,1159,1159,0
|
|
20240402,191200,304944241,1159,1159,1159,1159,0
|
|
20240402,191100,304944241,1159,1159,1159,1159,0
|
|
20240402,191000,304944241,1159,1159,1159,1159,6944
|
|
20240402,190900,304944241,1159,1159,1159,1159,0
|
|
20240402,190800,304944241,1159,1159,1159,1159,0
|
|
20240402,190700,304944241,1159,1159,1159,1159,0
|
|
20240402,190600,304944241,1159,1159,1159,1159,0
|
|
20240402,190500,304944241,1159,1159,1159,1159,0
|
|
20240402,190400,304944241,1159,1159,1159,1159,0
|
|
20240402,190300,304944241,1159,1159,1159,1159,0
|
|
20240402,190200,304944241,1159,1159,1159,1159,0
|
|
20240402,190100,304944241,1159,1159,1159,1159,0
|
|
20240402,190000,304944241,1159,1159,1159,1159,0
|
|
20240402,185900,304944241,1159,1159,1159,1159,0
|
|
20240402,185800,304944241,1159,1159,1159,1159,0
|
|
20240402,185700,304944241,1159,1159,1159,1159,0
|
|
20240402,185600,304944241,1159,1159,1159,1159,0
|
|
20240402,185500,304944241,1159,1159,1159,1159,0
|
|
20240402,185400,304944241,1159,1159,1159,1159,0
|
|
20240402,185300,304944241,1159,1159,1159,1159,0
|
|
20240402,185200,304944241,1159,1159,1159,1159,0
|
|
20240402,185100,304944241,1159,1159,1159,1159,0
|
|
20240402,185000,304944241,1159,1159,1159,1159,0
|
|
20240402,184900,304944241,1159,1159,1159,1159,0
|
|
20240402,184800,304944241,1159,1159,1159,1159,0
|
|
20240402,184700,304944241,1159,1159,1159,1159,0
|
|
20240402,184600,304944241,1159,1159,1159,1159,0
|
|
20240402,184500,304944241,1159,1159,1159,1159,0
|
|
20240402,184400,304944241,1159,1159,1159,1159,0
|
|
20240402,184300,304944241,1159,1159,1159,1159,0
|
|
20240402,184200,304944241,1159,1159,1159,1159,0
|
|
20240402,184100,304944241,1159,1159,1159,1159,0
|
|
20240402,184000,304944241,1159,1159,1159,1159,6944
|
|
20240402,183900,304944241,1159,1159,1159,1159,0
|
|
20240402,183800,304944241,1159,1159,1159,1159,0
|
|
20240402,183700,304944241,1159,1159,1159,1159,0
|
|
20240402,183600,304944241,1159,1159,1159,1159,0
|
|
20240402,183500,304944241,1159,1159,1159,1159,0
|
|
20240402,183400,304944241,1159,1159,1159,1159,0
|
|
20240402,183300,304944241,1159,1159,1159,1159,0
|
|
20240402,183200,304944241,1159,1159,1159,1159,0
|
|
20240402,183100,304944241,1159,1159,1159,1159,0
|
|
20240402,183000,304944241,1159,1159,1159,1159,0
|
|
20240402,182900,304944241,1159,1159,1159,1159,0
|
|
20240402,182800,304944241,1159,1159,1159,1159,0
|
|
20240402,182700,304944241,1159,1159,1159,1159,0
|
|
20240402,182600,304944241,1159,1159,1159,1159,0
|
|
20240402,182500,304944241,1159,1159,1159,1159,0
|
|
20240402,182400,304944241,1159,1159,1159,1159,0
|
|
20240402,182300,304944241,1159,1159,1159,1159,0
|
|
20240402,182200,304944241,1159,1159,1159,1159,0
|
|
20240402,182100,304944241,1159,1159,1159,1159,0
|
|
20240402,182000,304944241,1159,1159,1159,1159,0
|
|
20240402,181900,304944241,1159,1159,1159,1159,0
|
|
20240402,181800,304944241,1159,1159,1159,1159,0
|
|
20240402,181700,304944241,1159,1159,1159,1159,0
|
|
20240402,181600,304944241,1159,1159,1159,1159,0
|
|
20240402,181500,304944241,1159,1159,1159,1159,0
|
|
20240402,181400,304944241,1159,1159,1159,1159,0
|
|
20240402,181300,304944241,1159,1159,1159,1159,0
|
|
20240402,181200,304944241,1159,1159,1159,1159,0
|
|
20240402,181100,304944241,1159,1159,1159,1159,0
|
|
20240402,181000,304944241,1159,1159,1159,1159,6944
|
|
20240402,180900,304944241,1159,1159,1159,1159,0
|
|
20240402,180800,304944241,1159,1159,1159,1159,0
|
|
20240402,180700,304944241,1159,1159,1159,1159,0
|
|
20240402,180600,304944241,1159,1159,1159,1159,0
|
|
20240402,180500,304944241,1159,1159,1159,1159,0
|
|
20240402,180400,304944241,1159,1159,1159,1159,0
|
|
20240402,180300,304944241,1159,1159,1159,1159,0
|
|
20240402,180200,304944241,1159,1159,1159,1159,0
|
|
20240402,180100,304944241,1159,1159,1159,1159,0
|
|
20240402,180000,304944241,1159,1159,1159,1159,0
|
|
20240402,175900,304944241,1159,1159,1159,1159,0
|
|
20240402,175800,304944241,1159,1159,1159,1159,0
|
|
20240402,175700,304944241,1159,1159,1159,1159,0
|
|
20240402,175600,304944241,1159,1159,1159,1159,0
|
|
20240402,175500,304944241,1159,1159,1159,1159,0
|
|
20240402,175400,304944241,1159,1159,1159,1159,0
|
|
20240402,175300,304944241,1159,1159,1159,1159,0
|
|
20240402,175200,304944241,1159,1159,1159,1159,0
|
|
20240402,175100,304944241,1159,1159,1159,1159,0
|
|
20240402,175000,304944241,1159,1159,1159,1159,0
|
|
20240402,174900,304944241,1159,1159,1159,1159,0
|
|
20240402,174800,304944241,1159,1159,1159,1159,0
|
|
20240402,174700,304944241,1159,1159,1159,1159,0
|
|
20240402,174600,304944241,1159,1159,1159,1159,0
|
|
20240402,174500,304944241,1159,1159,1159,1159,0
|
|
20240402,174400,304944241,1159,1159,1159,1159,0
|
|
20240402,174300,304944241,1159,1159,1159,1159,0
|
|
20240402,174200,304944241,1159,1159,1159,1159,0
|
|
20240402,174100,304944241,1159,1159,1159,1159,0
|
|
20240402,174000,304944241,1159,1159,1159,1159,6944
|
|
20240402,173900,304944241,1159,1159,1159,1159,0
|
|
20240402,173800,304944241,1159,1159,1159,1159,0
|
|
20240402,173700,304944241,1159,1159,1159,1159,0
|
|
20240402,173600,304944241,1159,1159,1159,1159,0
|
|
20240402,173500,304944241,1159,1159,1159,1159,0
|
|
20240402,173400,304944241,1159,1159,1159,1159,0
|
|
20240402,173300,304944241,1159,1159,1159,1159,0
|
|
20240402,173200,304944241,1159,1159,1159,1159,0
|
|
20240402,173100,304944241,1159,1159,1159,1159,0
|
|
20240402,173000,304944241,1159,1159,1159,1159,0
|
|
20240402,172900,304944241,1159,1159,1159,1159,0
|
|
20240402,172800,304944241,1159,1159,1159,1159,0
|
|
20240402,172700,304944241,1159,1159,1159,1159,0
|
|
20240402,172600,304944241,1159,1159,1159,1159,0
|
|
20240402,172500,304944241,1159,1159,1159,1159,0
|
|
20240402,172400,304944241,1159,1159,1159,1159,0
|
|
20240402,172300,304944241,1159,1159,1159,1159,0
|
|
20240402,172200,304944241,1159,1159,1159,1159,0
|
|
20240402,172100,304944241,1159,1159,1159,1159,0
|
|
20240402,172000,304944241,1159,1159,1159,1159,0
|
|
20240402,171900,304944241,1159,1159,1159,1159,0
|
|
20240402,171800,304944241,1159,1159,1159,1159,0
|
|
20240402,171700,304944241,1159,1159,1159,1159,0
|
|
20240402,171600,304944241,1159,1159,1159,1159,0
|
|
20240402,171500,304944241,1159,1159,1159,1159,0
|
|
20240402,171400,304944241,1159,1159,1159,1159,0
|
|
20240402,171300,304944241,1159,1159,1159,1159,0
|
|
20240402,171200,304944241,1159,1159,1159,1159,0
|
|
20240402,171100,304944241,1159,1159,1159,1159,0
|
|
20240402,171000,304944241,1159,1159,1159,1159,6944
|
|
20240402,170900,304944241,1159,1159,1159,1159,0
|
|
20240402,170800,304944241,1159,1159,1159,1159,0
|
|
20240402,170700,304944241,1159,1159,1159,1159,0
|
|
20240402,170600,304944241,1159,1159,1159,1159,0
|
|
20240402,170500,304944241,1159,1159,1159,1159,0
|
|
20240402,170400,304944241,1159,1159,1159,1159,0
|
|
20240402,170300,304944241,1159,1159,1159,1159,0
|
|
20240402,170200,304944241,1159,1159,1159,1159,0
|
|
20240402,170100,304944241,1159,1159,1159,1159,0
|
|
20240402,170000,304944241,1159,1159,1159,1159,0
|
|
20240402,165900,304944241,1159,1159,1159,1159,0
|
|
20240402,165800,304944241,1159,1159,1159,1159,0
|
|
20240402,165700,304944241,1159,1159,1159,1159,0
|
|
20240402,165600,304944241,1159,1159,1159,1159,0
|
|
20240402,165500,304944241,1159,1159,1159,1159,0
|
|
20240402,165400,304944241,1159,1159,1159,1159,0
|
|
20240402,165300,304944241,1159,1159,1159,1159,0
|
|
20240402,165200,304944241,1159,1159,1159,1159,0
|
|
20240402,165100,304944241,1159,1159,1159,1159,0
|
|
20240402,165000,304944241,1159,1159,1159,1159,0
|
|
20240402,164900,304944241,1159,1159,1159,1159,0
|
|
20240402,164800,304944241,1159,1159,1159,1159,0
|
|
20240402,164700,304944241,1159,1159,1159,1159,0
|
|
20240402,164600,304944241,1159,1159,1159,1159,0
|
|
20240402,164500,304944241,1159,1159,1159,1159,0
|
|
20240402,164400,304944241,1159,1159,1159,1159,0
|
|
20240402,164300,304944241,1159,1159,1159,1159,0
|
|
20240402,164200,304944241,1159,1159,1159,1159,0
|
|
20240402,164100,304944241,1159,1159,1159,1159,0
|
|
20240402,164000,304944241,1159,1159,1159,1159,6944
|
|
20240402,163900,304944241,1159,1159,1159,1159,0
|
|
20240402,163800,304944241,1159,1159,1159,1159,0
|
|
20240402,163700,304944241,1159,1159,1159,1159,0
|
|
20240402,163600,304944241,1159,1159,1159,1159,0
|
|
20240402,163500,304944241,1159,1159,1159,1159,0
|
|
20240402,163400,304944241,1159,1159,1159,1159,0
|
|
20240402,163300,304944241,1159,1159,1159,1159,0
|
|
20240402,163200,304944241,1159,1159,1159,1159,0
|
|
20240402,163100,304944241,1159,1159,1159,1159,0
|
|
20240402,163000,304944241,1159,1159,1159,1159,0
|
|
20240402,162900,304944241,1159,1159,1159,1159,0
|
|
20240402,162800,304944241,1159,1159,1159,1159,0
|
|
20240402,162700,304944241,1159,1159,1159,1159,0
|
|
20240402,162600,304944241,1159,1159,1159,1159,0
|
|
20240402,162500,304944241,1159,1159,1159,1159,0
|
|
20240402,162400,304944241,1159,1159,1159,1159,0
|
|
20240402,162300,304944241,1159,1159,1159,1159,0
|
|
20240402,162200,304944241,1159,1159,1159,1159,0
|
|
20240402,162100,304944241,1159,1159,1159,1159,0
|
|
20240402,162000,304944241,1159,1159,1159,1159,0
|
|
20240402,161900,304944241,1159,1159,1159,1159,0
|
|
20240402,161800,304944241,1159,1159,1159,1159,0
|
|
20240402,161700,304944241,1159,1159,1159,1159,0
|
|
20240402,161600,304944241,1159,1159,1159,1159,0
|
|
20240402,161500,304944241,1159,1159,1159,1159,0
|
|
20240402,161400,304944241,1159,1159,1159,1159,0
|
|
20240402,161300,304944241,1159,1159,1159,1159,0
|
|
20240402,161200,304944241,1159,1159,1159,1159,0
|
|
20240402,161100,304944241,1159,1159,1159,1159,0
|
|
20240402,161000,304944241,1159,1159,1159,1159,6944
|
|
20240402,160900,304944241,1159,1159,1159,1159,0
|
|
20240402,160800,304944241,1159,1159,1159,1159,0
|
|
20240402,160700,304944241,1159,1159,1159,1159,0
|
|
20240402,160600,304944241,1159,1159,1159,1159,0
|
|
20240402,160500,304944241,1159,1159,1159,1159,0
|
|
20240402,160400,304944241,1159,1159,1159,1159,0
|
|
20240402,160300,304944241,1159,1159,1159,1159,0
|
|
20240402,160200,304944241,1159,1159,1159,1159,0
|
|
20240402,160100,304944241,1159,1159,1159,1159,0
|
|
20240402,160000,304944241,1159,1159,1159,1159,0
|
|
20240402,155900,304944241,1159,1159,1159,1159,0
|
|
20240402,155800,304944241,1159,1159,1159,1159,0
|
|
20240402,155700,304944241,1159,1159,1159,1159,0
|
|
20240402,155600,304944241,1159,1159,1159,1159,0
|
|
20240402,155500,304944241,1159,1159,1159,1159,0
|
|
20240402,155400,304944241,1159,1159,1159,1159,0
|
|
20240402,155300,304944241,1159,1159,1159,1159,0
|
|
20240402,155200,304944241,1159,1159,1159,1159,0
|
|
20240402,155100,304944241,1159,1159,1159,1159,0
|
|
20240402,155000,304944241,1159,1159,1159,1159,0
|
|
20240402,154900,304944241,1159,1159,1159,1159,0
|
|
20240402,154800,304944241,1159,1159,1159,1159,0
|
|
20240402,154700,304944241,1159,1159,1159,1159,0
|
|
20240402,154600,304944241,1159,1159,1159,1159,0
|
|
20240402,154500,304944241,1159,1159,1159,1159,0
|
|
20240402,154400,304944241,1159,1159,1159,1159,0
|
|
20240402,154300,304944241,1159,1159,1159,1159,0
|
|
20240402,154200,304944241,1159,1159,1159,1159,0
|
|
20240402,154100,304944241,1159,1159,1159,1159,0
|
|
20240402,154000,304944241,1159,1159,1159,1159,6944
|
|
20240402,153900,304944241,1159,1159,1159,1159,0
|
|
20240402,153800,304944241,1159,1159,1159,1159,0
|
|
20240402,153700,304944241,1159,1159,1159,1159,0
|
|
20240402,153600,304944241,1159,1159,1159,1159,0
|
|
20240402,153500,304944241,1159,1159,1159,1159,0
|
|
20240402,153400,304944241,1159,1159,1159,1159,0
|
|
20240402,153300,304944241,1159,1159,1159,1159,0
|
|
20240402,153200,304944241,1159,1159,1159,1159,0
|
|
20240402,153100,304944241,1159,1159,1159,1159,0
|
|
20240402,153000,304944241,1159,1159,1159,1159,6944
|
|
20240402,152900,296896145,1164,1164,1164,1164,0
|
|
20240402,152800,296896145,1164,1164,1164,1164,0
|
|
20240402,152700,296896145,1164,1164,1164,1164,0
|
|
20240402,152600,296896145,1164,1164,1164,1164,0
|
|
20240402,152500,296896145,1164,1164,1164,1164,0
|
|
20240402,152400,296896145,1164,1164,1164,1164,0
|
|
20240402,152300,296896145,1164,1164,1164,1164,0
|
|
20240402,152200,296896145,1164,1164,1164,1164,0
|
|
20240402,152100,296896145,1164,1164,1164,1164,0
|
|
20240402,152000,296896145,1164,1164,1164,1164,0
|
|
20240402,151900,296896145,1164,1164,1164,1164,0
|
|
20240402,151800,296896145,1164,1164,1164,1164,3
|
|
20240402,151700,296892653,1161,1161,1161,1161,600
|
|
20240402,151600,296196053,1162,1162,1162,1162,0
|
|
20240402,151500,296196053,1162,1162,1162,1162,0
|
|
20240402,151400,296196053,1162,1162,1162,1162,3
|
|
20240402,151300,296192567,1162,1162,1162,1162,400
|
|
20240402,151200,295727767,1165,1165,1165,1165,0
|
|
20240402,151100,295727767,1165,1165,1165,1165,0
|
|
20240402,151000,295727767,1165,1165,1165,1165,30
|
|
20240402,150900,295692817,1165,1165,1165,1165,0
|
|
20240402,150800,295692817,1165,1165,1165,1165,0
|
|
20240402,150700,295692817,1165,1165,1165,1165,6
|
|
20240402,150600,295685827,1165,1165,1165,1165,0
|
|
20240402,150500,295685827,1165,1165,1165,1165,5
|
|
20240402,150400,295680002,1160,1160,1160,1160,60
|
|
20240402,150300,295610402,1160,1165,1165,1160,480
|
|
20240402,150200,295053102,1165,1165,1165,1165,2
|
|
20240402,150100,295050772,1167,1167,1167,1167,0
|
|
20240402,150000,295050772,1167,1167,1167,1167,856
|
|
20240402,145900,294051820,1168,1168,1168,1168,1000
|
|
20240402,145800,292883820,1168,1168,1168,1168,104
|
|
20240402,145700,292762348,1168,1168,1168,1168,0
|
|
20240402,145600,292762348,1168,1168,1168,1168,0
|
|
20240402,145500,292762348,1168,1165,1169,1165,5104
|
|
20240402,145400,286803071,1164,1164,1164,1164,547
|
|
20240402,145300,286166363,1157,1157,1157,1157,0
|
|
20240402,145200,286166363,1157,1157,1157,1157,0
|
|
20240402,145100,286166363,1157,1158,1158,1157,1113
|
|
20240402,145000,284878509,1158,1158,1158,1158,100
|
|
20240402,144900,284762709,1158,1158,1158,1158,211
|
|
20240402,144800,284518371,1158,1158,1158,1158,453
|
|
20240402,144700,283993797,1158,1159,1159,1158,1123
|
|
20240402,144600,282692813,1164,1164,1164,1164,0
|
|
20240402,144500,282692813,1164,1164,1164,1164,1
|
|
20240402,144400,282691649,1158,1158,1158,1158,0
|
|
20240402,144300,282691649,1158,1158,1158,1158,0
|
|
20240402,144200,282691649,1158,1158,1158,1158,0
|
|
20240402,144100,282691649,1158,1158,1158,1158,0
|
|
20240402,144000,282691649,1158,1158,1158,1158,0
|
|
20240402,143900,282691649,1158,1160,1160,1157,6286
|
|
20240402,143800,275412164,1160,1160,1160,1160,210
|
|
20240402,143700,275168564,1165,1165,1165,1165,0
|
|
20240402,143600,275168564,1165,1165,1165,1165,0
|
|
20240402,143500,275168564,1165,1165,1165,1165,2
|
|
20240402,143400,275166234,1160,1160,1160,1160,0
|
|
20240402,143300,275166234,1160,1166,1166,1160,9
|
|
20240402,143200,275155746,1166,1166,1166,1157,3130
|
|
20240402,143100,271519944,1166,1161,1166,1161,5
|
|
20240402,143000,271514129,1159,1161,1161,1159,2256
|
|
20240402,142900,268897881,1160,1160,1160,1160,0
|
|
20240402,142800,268897881,1160,1161,1161,1160,3000
|
|
20240402,142700,265416158,1167,1167,1167,1167,0
|
|
20240402,142600,265416158,1167,1167,1167,1167,50
|
|
20240402,142500,265357808,1167,1167,1167,1167,0
|
|
20240402,142400,265357808,1167,1167,1167,1167,0
|
|
20240402,142300,265357808,1167,1167,1167,1167,1
|
|
20240402,142200,265356641,1160,1163,1163,1160,2000
|
|
20240402,142100,263033332,1163,1163,1163,1163,0
|
|
20240402,142000,263033332,1163,1163,1163,1163,0
|
|
20240402,141900,263033332,1163,1163,1163,1163,0
|
|
20240402,141800,263033332,1163,1163,1163,1163,0
|
|
20240402,141700,263033332,1163,1163,1163,1163,0
|
|
20240402,141600,263033332,1163,1163,1163,1163,0
|
|
20240402,141500,263033332,1163,1165,1165,1163,2010
|
|
20240402,141400,260695682,1165,1165,1165,1165,0
|
|
20240402,141300,260695682,1165,1165,1165,1165,0
|
|
20240402,141200,260695682,1165,1165,1165,1165,0
|
|
20240402,141100,260695682,1165,1165,1165,1165,100
|
|
20240402,141000,260579182,1165,1166,1166,1165,1685
|
|
20240402,140900,258615996,1168,1168,1168,1168,0
|
|
20240402,140800,258615996,1168,1168,1168,1168,0
|
|
20240402,140700,258615996,1168,1168,1168,1168,1
|
|
20240402,140600,258614828,1167,1167,1167,1167,0
|
|
20240402,140500,258614828,1167,1167,1167,1167,999
|
|
20240402,140400,257448995,1167,1167,1167,1167,0
|
|
20240402,140300,257448995,1167,1167,1167,1167,1
|
|
20240402,140200,257447828,1166,1166,1166,1166,1
|
|
20240402,140100,257446662,1166,1168,1168,1166,363
|
|
20240402,140000,257023204,1168,1168,1168,1168,0
|
|
20240402,135900,257023204,1168,1168,1168,1168,0
|
|
20240402,135800,257023204,1168,1168,1168,1168,0
|
|
20240402,135700,257023204,1168,1167,1168,1167,517
|
|
20240402,135600,256419351,1166,1166,1166,1166,1075
|
|
20240402,135500,255165901,1165,1165,1165,1165,478
|
|
20240402,135400,254609031,1165,1165,1165,1165,300
|
|
20240402,135300,254259531,1163,1163,1163,1163,0
|
|
20240402,135200,254259531,1163,1164,1164,1163,1004
|
|
20240402,135100,253091875,1166,1164,1166,1164,13
|
|
20240402,135000,253076739,1166,1166,1166,1166,1
|
|
20240402,134900,253075573,1164,1164,1164,1164,459
|
|
20240402,134800,252541297,1166,1166,1166,1166,0
|
|
20240402,134700,252541297,1166,1166,1166,1166,1
|
|
20240402,134600,252540131,1166,1166,1166,1166,0
|
|
20240402,134500,252540131,1166,1166,1166,1166,0
|
|
20240402,134400,252540131,1166,1166,1166,1166,1
|
|
20240402,134300,252538965,1166,1166,1166,1166,0
|
|
20240402,134200,252538965,1166,1166,1166,1166,0
|
|
20240402,134100,252538965,1166,1166,1166,1166,104
|
|
20240402,134000,252417701,1163,1163,1163,1163,0
|
|
20240402,133900,252417701,1163,1163,1163,1163,0
|
|
20240402,133800,252417701,1163,1163,1163,1163,0
|
|
20240402,133700,252417701,1163,1163,1163,1163,700
|
|
20240402,133600,251603601,1163,1163,1163,1163,0
|
|
20240402,133500,251603601,1163,1163,1163,1163,0
|
|
20240402,133400,251603601,1163,1163,1163,1163,1161
|
|
20240402,133300,250253358,1163,1163,1163,1163,0
|
|
20240402,133200,250253358,1163,1163,1163,1163,1161
|
|
20240402,133100,248903115,1166,1166,1166,1166,3000
|
|
20240402,133000,245405115,1166,1166,1166,1166,0
|
|
20240402,132900,245405115,1166,1166,1166,1166,0
|
|
20240402,132800,245405115,1166,1166,1166,1166,7
|
|
20240402,132700,245396953,1167,1167,1167,1167,0
|
|
20240402,132600,245396953,1167,1167,1167,1167,176
|
|
20240402,132500,245191561,1167,1167,1167,1167,0
|
|
20240402,132400,245191561,1167,1167,1167,1167,0
|
|
20240402,132300,245191561,1167,1167,1167,1167,0
|
|
20240402,132200,245191561,1167,1167,1167,1167,5
|
|
20240402,132100,245185726,1167,1167,1167,1167,24
|
|
20240402,132000,245157718,1161,1161,1161,1161,1
|
|
20240402,131900,245156557,1167,1167,1167,1167,0
|
|
20240402,131800,245156557,1167,1167,1167,1167,0
|
|
20240402,131700,245156557,1167,1167,1167,1167,0
|
|
20240402,131600,245156557,1167,1167,1167,1167,42
|
|
20240402,131500,245107543,1167,1167,1167,1167,0
|
|
20240402,131400,245107543,1167,1167,1167,1167,1200
|
|
20240402,131300,243707143,1167,1167,1167,1167,0
|
|
20240402,131200,243707143,1167,1167,1167,1167,1
|
|
20240402,131100,243705976,1159,1164,1165,1159,4646
|
|
20240402,131000,238300266,1164,1164,1164,1164,21
|
|
20240402,130900,238275822,1164,1164,1164,1164,3
|
|
20240402,130800,238272330,1164,1164,1164,1164,0
|
|
20240402,130700,238272330,1164,1163,1164,1163,5
|
|
20240402,130600,238266514,1163,1163,1163,1163,1
|
|
20240402,130500,238265351,1163,1163,1163,1163,1
|
|
20240402,130400,238264188,1163,1163,1163,1163,10
|
|
20240402,130300,238252558,1161,1161,1161,1161,0
|
|
20240402,130200,238252558,1161,1161,1161,1161,0
|
|
20240402,130100,238252558,1161,1161,1161,1161,0
|
|
20240402,130000,238252558,1161,1161,1161,1161,0
|
|
20240402,125900,238252558,1161,1163,1163,1161,119
|
|
20240402,125800,238114332,1163,1163,1163,1163,0
|
|
20240402,125700,238114332,1163,1163,1163,1163,0
|
|
20240402,125600,238114332,1163,1163,1163,1163,120
|
|
20240402,125500,237974772,1163,1162,1163,1162,350
|
|
20240402,125400,237568022,1163,1163,1163,1162,213
|
|
20240402,125300,237320505,1163,1163,1163,1159,1795
|
|
20240402,125200,235239112,1163,1163,1163,1163,50
|
|
20240402,125100,235180962,1160,1160,1163,1160,420
|
|
20240402,125000,234693432,1164,1164,1164,1164,150
|
|
20240402,124900,234518832,1160,1160,1160,1160,68
|
|
20240402,124800,234439952,1163,1163,1163,1163,0
|
|
20240402,124700,234439952,1163,1163,1163,1163,0
|
|
20240402,124600,234439952,1163,1163,1163,1163,60
|
|
20240402,124500,234370172,1163,1163,1163,1163,0
|
|
20240402,124400,234370172,1163,1163,1163,1163,1007
|
|
20240402,124300,233199031,1163,1163,1163,1163,100
|
|
20240402,124200,233082731,1163,1163,1163,1163,585
|
|
20240402,124100,232402376,1163,1163,1163,1163,901
|
|
20240402,124000,231354513,1165,1165,1165,1165,0
|
|
20240402,123900,231354513,1165,1165,1165,1158,112
|
|
20240402,123800,231224733,1165,1165,1165,1165,18
|
|
20240402,123700,231203763,1165,1165,1165,1165,1
|
|
20240402,123600,231202598,1158,1158,1158,1158,510
|
|
20240402,123500,230612018,1158,1158,1158,1153,81
|
|
20240402,123400,230518370,1158,1155,1158,1155,1452
|
|
20240402,123300,228841304,1155,1153,1155,1153,2591
|
|
20240402,123200,225849719,1155,1157,1157,1155,7299
|
|
20240402,123100,217418339,1156,1160,1160,1156,14000
|
|
20240402,123000,201221107,1160,1162,1162,1160,972
|
|
20240402,122900,200092938,1164,1166,1166,1161,11081
|
|
20240402,122800,187206341,1165,1165,1165,1165,0
|
|
20240402,122700,187206341,1165,1166,1166,1165,5790
|
|
20240402,122600,180460982,1166,1166,1166,1166,501
|
|
20240402,122500,179876816,1169,1169,1169,1169,100
|
|
20240402,122400,179759916,1170,1170,1170,1170,0
|
|
20240402,122300,179759916,1170,1170,1170,1170,3
|
|
20240402,122200,179756406,1165,1165,1165,1165,254
|
|
20240402,122100,179460496,1170,1170,1170,1170,20
|
|
20240402,122000,179437096,1170,1170,1170,1170,91
|
|
20240402,121900,179330626,1166,1166,1166,1166,2048
|
|
20240402,121800,176942658,1167,1168,1168,1167,3175
|
|
20240402,121700,173237432,1170,1170,1170,1170,0
|
|
20240402,121600,173237432,1170,1170,1170,1170,0
|
|
20240402,121500,173237432,1170,1170,1170,1170,1
|
|
20240402,121400,173236262,1168,1168,1168,1168,0
|
|
20240402,121300,173236262,1168,1168,1168,1168,0
|
|
20240402,121200,173236262,1168,1168,1168,1168,1001
|
|
20240402,121100,172067094,1167,1167,1167,1167,12
|
|
20240402,121000,172053090,1168,1168,1168,1168,3650
|
|
20240402,120900,167789890,1170,1170,1170,1170,0
|
|
20240402,120800,167789890,1170,1170,1170,1170,228
|
|
20240402,120700,167523130,1168,1168,1168,1168,20
|
|
20240402,120600,167499770,1168,1168,1168,1168,50
|
|
20240402,120500,167441370,1170,1170,1170,1170,0
|
|
20240402,120400,167441370,1170,1169,1170,1168,1938
|
|
20240402,120300,165176023,1170,1170,1170,1170,0
|
|
20240402,120200,165176023,1170,1170,1170,1170,0
|
|
20240402,120100,165176023,1170,1171,1171,1170,2392
|
|
20240402,120000,162375012,1174,1174,1174,1174,0
|
|
20240402,115900,162375012,1174,1171,1174,1171,5001
|
|
20240402,115800,156518838,1174,1174,1174,1174,1
|
|
20240402,115700,156517664,1172,1172,1172,1172,1
|
|
20240402,115600,156516492,1174,1174,1174,1174,0
|
|
20240402,115500,156516492,1174,1174,1174,1174,0
|
|
20240402,115400,156516492,1174,1174,1174,1174,0
|
|
20240402,115300,156516492,1174,1174,1174,1174,0
|
|
20240402,115200,156516492,1174,1174,1174,1174,0
|
|
20240402,115100,156516492,1174,1174,1174,1174,0
|
|
20240402,115000,156516492,1174,1174,1174,1174,0
|
|
20240402,114900,156516492,1174,1174,1174,1174,2
|
|
20240402,114800,156514144,1173,1173,1173,1173,0
|
|
20240402,114700,156514144,1173,1173,1173,1173,0
|
|
20240402,114600,156514144,1173,1173,1173,1173,1
|
|
20240402,114500,156512971,1174,1174,1174,1174,0
|
|
20240402,114400,156512971,1174,1174,1174,1174,0
|
|
20240402,114300,156512971,1174,1174,1174,1174,2
|
|
20240402,114200,156510623,1174,1172,1174,1172,2000
|
|
20240402,114100,154165909,1172,1172,1172,1172,0
|
|
20240402,114000,154165909,1172,1172,1172,1172,50
|
|
20240402,113900,154107309,1172,1172,1172,1172,1
|
|
20240402,113800,154106137,1171,1170,1171,1170,1187
|
|
20240402,113700,152716176,1171,1171,1171,1171,0
|
|
20240402,113600,152716176,1171,1171,1171,1171,1
|
|
20240402,113500,152715005,1171,1171,1171,1171,0
|
|
20240402,113400,152715005,1171,1171,1171,1171,5
|
|
20240402,113300,152709150,1171,1171,1171,1171,0
|
|
20240402,113200,152709150,1171,1171,1171,1171,100
|
|
20240402,113100,152592050,1171,1170,1171,1170,27
|
|
20240402,113000,152560458,1170,1170,1170,1170,0
|
|
20240402,112900,152560458,1170,1170,1170,1170,3907
|
|
20240402,112800,147989268,1171,1171,1171,1171,0
|
|
20240402,112700,147989268,1171,1171,1171,1171,10
|
|
20240402,112600,147977558,1171,1171,1171,1171,1000
|
|
20240402,112500,146806558,1171,1171,1171,1171,0
|
|
20240402,112400,146806558,1171,1171,1171,1171,0
|
|
20240402,112300,146806558,1171,1171,1171,1171,0
|
|
20240402,112200,146806558,1171,1171,1171,1171,0
|
|
20240402,112100,146806558,1171,1171,1171,1171,0
|
|
20240402,112000,146806558,1171,1173,1173,1171,3023
|
|
20240402,111900,143263583,1173,1173,1173,1173,0
|
|
20240402,111800,143263583,1173,1173,1173,1173,0
|
|
20240402,111700,143263583,1173,1173,1173,1173,0
|
|
20240402,111600,143263583,1173,1173,1173,1173,100
|
|
20240402,111500,143146283,1173,1173,1173,1173,0
|
|
20240402,111400,143146283,1173,1173,1173,1173,1
|
|
20240402,111300,143145110,1172,1172,1172,1172,0
|
|
20240402,111200,143145110,1172,1172,1172,1172,53
|
|
20240402,111100,143082994,1172,1172,1172,1172,200
|
|
20240402,111000,142848594,1172,1172,1172,1172,2000
|
|
20240402,110900,140504594,1173,1173,1173,1173,0
|
|
20240402,110800,140504594,1173,1173,1173,1173,0
|
|
20240402,110700,140504594,1173,1171,1173,1170,102
|
|
20240402,110600,140385250,1174,1174,1174,1174,0
|
|
20240402,110500,140385250,1174,1171,1174,1170,2001
|
|
20240402,110400,138044074,1174,1173,1174,1170,3478
|
|
20240402,110300,133973394,1173,1173,1173,1173,0
|
|
20240402,110200,133973394,1173,1173,1173,1173,3
|
|
20240402,110100,133969875,1174,1173,1174,1173,59
|
|
20240402,110000,133900638,1174,1174,1174,1174,276
|
|
20240402,105900,133576614,1174,1174,1174,1174,75
|
|
20240402,105800,133488564,1174,1174,1174,1174,0
|
|
20240402,105700,133488564,1174,1174,1174,1174,1
|
|
20240402,105600,133487390,1173,1173,1173,1173,1874
|
|
20240402,105500,131289188,1173,1171,1173,1170,14
|
|
20240402,105400,131272787,1173,1173,1173,1173,100
|
|
20240402,105300,131155487,1173,1173,1173,1173,0
|
|
20240402,105200,131155487,1173,1173,1173,1173,0
|
|
20240402,105100,131155487,1173,1170,1173,1170,2010
|
|
20240402,105000,128802076,1172,1174,1174,1171,11393
|
|
20240402,104900,115460166,1172,1172,1172,1172,287
|
|
20240402,104800,115123802,1172,1172,1172,1172,60
|
|
20240402,104700,115053482,1172,1173,1174,1172,165
|
|
20240402,104600,114860098,1172,1172,1172,1172,0
|
|
20240402,104500,114860098,1172,1174,1174,1172,2338
|
|
20240402,104400,112117416,1179,1177,1179,1177,448
|
|
20240402,104300,111590118,1177,1177,1177,1177,1
|
|
20240402,104200,111588941,1175,1175,1175,1175,0
|
|
20240402,104100,111588941,1175,1175,1175,1175,0
|
|
20240402,104000,111588941,1175,1175,1175,1175,0
|
|
20240402,103900,111588941,1175,1174,1175,1174,193
|
|
20240402,103800,111362349,1174,1174,1174,1174,0
|
|
20240402,103700,111362349,1174,1176,1176,1174,128
|
|
20240402,103600,111212043,1176,1176,1176,1176,0
|
|
20240402,103500,111212043,1176,1176,1176,1176,1000
|
|
20240402,103400,110036043,1176,1176,1176,1176,497
|
|
20240402,103300,109451571,1173,1173,1173,1173,493
|
|
20240402,103200,108873282,1173,1173,1173,1173,200
|
|
20240402,103100,108638682,1173,1173,1173,1173,0
|
|
20240402,103000,108638682,1173,1173,1173,1173,0
|
|
20240402,102900,108638682,1173,1173,1173,1173,1010
|
|
20240402,102800,107453952,1173,1173,1173,1173,1300
|
|
20240402,102700,105929052,1173,1173,1173,1173,1
|
|
20240402,102600,105927879,1173,1173,1173,1173,2
|
|
20240402,102500,105925533,1170,1172,1172,1170,4450
|
|
20240402,102400,100717633,1173,1172,1173,1172,7370
|
|
20240402,102300,92072645,1173,1171,1173,1171,4
|
|
20240402,102200,92067959,1171,1171,1171,1171,3496
|
|
20240402,102100,87974143,1173,1173,1173,1173,0
|
|
20240402,102000,87974143,1173,1173,1173,1173,1
|
|
20240402,101900,87972970,1171,1171,1171,1170,804
|
|
20240402,101800,87031735,1171,1171,1171,1171,1
|
|
20240402,101700,87030564,1171,1171,1171,1171,20
|
|
20240402,101600,87007144,1170,1170,1170,1170,500
|
|
20240402,101500,86422144,1170,1172,1172,1170,19579
|
|
20240402,101400,63504508,1173,1174,1174,1173,1031
|
|
20240402,101300,62295144,1173,1174,1174,1173,500
|
|
20240402,101200,61708643,1173,1179,1179,1173,501
|
|
20240402,101100,61120963,1173,1174,1174,1173,623
|
|
20240402,101000,60390183,1173,1173,1173,1173,0
|
|
20240402,100900,60390183,1173,1173,1173,1173,1697
|
|
20240402,100800,58399602,1173,1173,1173,1173,262
|
|
20240402,100700,58092276,1174,1174,1174,1174,501
|
|
20240402,100600,57504102,1173,1173,1173,1173,0
|
|
20240402,100500,57504102,1173,1173,1173,1173,30
|
|
20240402,100400,57468912,1173,1173,1173,1173,14
|
|
20240402,100300,57452490,1173,1173,1173,1173,325
|
|
20240402,100200,57071265,1181,1181,1181,1181,0
|
|
20240402,100100,57071265,1181,1176,1181,1173,2645
|
|
20240402,100000,53956287,1177,1178,1178,1177,115
|
|
20240402,095900,53820883,1180,1180,1180,1180,118
|
|
20240402,095800,53681643,1180,1179,1180,1179,55
|
|
20240402,095700,53616795,1179,1179,1179,1179,4
|
|
20240402,095600,53612079,1179,1179,1179,1179,306
|
|
20240402,095500,53251305,1179,1179,1179,1179,10
|
|
20240402,095400,53239515,1179,1179,1179,1178,57
|
|
20240402,095300,53172314,1179,1179,1179,1179,16
|
|
20240402,095200,53153450,1179,1180,1180,1179,483
|
|
20240402,095100,52583614,1181,1181,1181,1181,0
|
|
20240402,095000,52583614,1181,1181,1181,1181,0
|
|
20240402,094900,52583614,1181,1181,1181,1181,0
|
|
20240402,094800,52583614,1181,1182,1182,1181,160
|
|
20240402,094700,52394604,1182,1182,1182,1182,76
|
|
20240402,094600,52304772,1184,1184,1184,1184,10
|
|
20240402,094500,52292932,1184,1184,1184,1184,0
|
|
20240402,094400,52292932,1184,1184,1184,1184,1
|
|
20240402,094300,52291748,1184,1184,1184,1184,1
|
|
20240402,094200,52290564,1184,1184,1184,1184,0
|
|
20240402,094100,52290564,1184,1185,1185,1184,150
|
|
20240402,094000,52112914,1187,1186,1187,1186,1095
|
|
20240402,093900,50813390,1186,1186,1186,1186,50
|
|
20240402,093800,50754090,1187,1187,1187,1187,0
|
|
20240402,093700,50754090,1187,1187,1187,1187,59
|
|
20240402,093600,50684057,1188,1188,1188,1188,5
|
|
20240402,093500,50678117,1182,1182,1182,1182,0
|
|
20240402,093400,50678117,1182,1182,1182,1182,0
|
|
20240402,093300,50678117,1182,1183,1191,1182,601
|
|
20240402,093200,49967226,1184,1184,1184,1184,50
|
|
20240402,093100,49908026,1185,1186,1186,1185,537
|
|
20240402,093000,49271194,1186,1186,1186,1186,2
|
|
20240402,092900,49268822,1186,1186,1186,1186,1
|
|
20240402,092800,49267636,1186,1186,1186,1186,57
|
|
20240402,092700,49200034,1184,1176,1186,1176,1168
|
|
20240402,092600,47817276,1184,1184,1184,1184,1500
|
|
20240402,092500,46041276,1184,1174,1184,1174,136
|
|
20240402,092400,45881602,1186,1186,1186,1186,1
|
|
20240402,092300,45880416,1187,1177,1187,1177,1010
|
|
20240402,092200,44690637,1178,1175,1178,1170,6163
|
|
20240402,092100,37467954,1173,1170,1175,1170,3319
|
|
20240402,092000,33571977,1170,1169,1170,1169,2007
|
|
20240402,091900,31225788,1169,1169,1169,1168,1114
|
|
20240402,091800,29923602,1170,1173,1173,1170,13898
|
|
20240402,091700,13637631,1173,1174,1174,1173,171
|
|
20240402,091600,13436979,1174,1174,1174,1174,210
|
|
20240402,091500,13190439,1172,1172,1172,1172,131
|
|
20240402,091400,13036907,1172,1172,1172,1172,0
|
|
20240402,091300,13036907,1172,1174,1174,1172,621
|
|
20240402,091200,12309087,1175,1177,1177,1175,87
|
|
20240402,091100,12206740,1177,1177,1177,1177,0
|
|
20240402,091000,12206740,1177,1180,1180,1177,1620
|
|
20240402,090900,10297819,1180,1180,1180,1180,662
|
|
20240402,090800,9516659,1180,1180,1180,1180,30
|
|
20240402,090700,9481259,1181,1179,1181,1177,296
|
|
20240402,090600,9132669,1180,1181,1181,1180,815
|
|
20240402,090500,8170519,1187,1187,1187,1187,3
|
|
20240402,090400,8166958,1187,1184,1187,1179,1570
|
|
20240402,090300,6312678,1187,1190,1190,1187,1429
|
|
20240402,090200,4613276,1194,1194,1194,1194,99
|
|
20240402,090100,4495070,1194,1193,1194,1191,1233
|
|
20240402,090000,3023983,1194,1203,1203,1194,2444
|