671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200800,371849185,1139,1139,1139,1139,978
|
|
20240405,200700,371849185,1139,1139,1139,1139,0
|
|
20240405,200600,371849185,1139,1139,1139,1139,0
|
|
20240405,200500,371849185,1139,1139,1139,1139,0
|
|
20240405,200400,371849185,1139,1139,1139,1139,0
|
|
20240405,200300,371849185,1139,1139,1139,1139,0
|
|
20240405,200200,371849185,1139,1139,1139,1139,0
|
|
20240405,200100,371849185,1139,1139,1139,1139,0
|
|
20240405,200000,371849185,1139,1139,1139,1139,0
|
|
20240405,195900,371849185,1139,1139,1139,1139,0
|
|
20240405,195800,371849185,1139,1139,1139,1139,0
|
|
20240405,195700,371849185,1139,1139,1139,1139,0
|
|
20240405,195600,371849185,1139,1139,1139,1139,0
|
|
20240405,195500,371849185,1139,1139,1139,1139,0
|
|
20240405,195400,371849185,1139,1139,1139,1139,0
|
|
20240405,195300,371849185,1139,1139,1139,1139,0
|
|
20240405,195200,371849185,1139,1139,1139,1139,0
|
|
20240405,195100,371849185,1139,1139,1139,1139,0
|
|
20240405,195000,371849185,1139,1139,1139,1139,0
|
|
20240405,194900,371849185,1139,1139,1139,1139,0
|
|
20240405,194800,371849185,1139,1139,1139,1139,0
|
|
20240405,194700,371849185,1139,1139,1139,1139,0
|
|
20240405,194600,371849185,1139,1139,1139,1139,0
|
|
20240405,194500,371849185,1139,1139,1139,1139,0
|
|
20240405,194400,371849185,1139,1139,1139,1139,0
|
|
20240405,194300,371849185,1139,1139,1139,1139,0
|
|
20240405,194200,371849185,1139,1139,1139,1139,0
|
|
20240405,194100,371849185,1139,1139,1139,1139,0
|
|
20240405,194000,371849185,1139,1139,1139,1139,0
|
|
20240405,193900,371849185,1139,1139,1139,1139,0
|
|
20240405,193800,371849185,1139,1139,1139,1139,978
|
|
20240405,193700,371849185,1139,1139,1139,1139,0
|
|
20240405,193600,371849185,1139,1139,1139,1139,0
|
|
20240405,193500,371849185,1139,1139,1139,1139,0
|
|
20240405,193400,371849185,1139,1139,1139,1139,0
|
|
20240405,193300,371849185,1139,1139,1139,1139,0
|
|
20240405,193200,371849185,1139,1139,1139,1139,0
|
|
20240405,193100,371849185,1139,1139,1139,1139,0
|
|
20240405,193000,371849185,1139,1139,1139,1139,0
|
|
20240405,192900,371849185,1139,1139,1139,1139,0
|
|
20240405,192800,371849185,1139,1139,1139,1139,0
|
|
20240405,192700,371849185,1139,1139,1139,1139,0
|
|
20240405,192600,371849185,1139,1139,1139,1139,0
|
|
20240405,192500,371849185,1139,1139,1139,1139,0
|
|
20240405,192400,371849185,1139,1139,1139,1139,0
|
|
20240405,192300,371849185,1139,1139,1139,1139,0
|
|
20240405,192200,371849185,1139,1139,1139,1139,0
|
|
20240405,192100,371849185,1139,1139,1139,1139,0
|
|
20240405,192000,371849185,1139,1139,1139,1139,0
|
|
20240405,191900,371849185,1139,1139,1139,1139,0
|
|
20240405,191800,371849185,1139,1139,1139,1139,0
|
|
20240405,191700,371849185,1139,1139,1139,1139,0
|
|
20240405,191600,371849185,1139,1139,1139,1139,0
|
|
20240405,191500,371849185,1139,1139,1139,1139,0
|
|
20240405,191400,371849185,1139,1139,1139,1139,0
|
|
20240405,191300,371849185,1139,1139,1139,1139,0
|
|
20240405,191200,371849185,1139,1139,1139,1139,0
|
|
20240405,191100,371849185,1139,1139,1139,1139,0
|
|
20240405,191000,371849185,1139,1139,1139,1139,0
|
|
20240405,190900,371849185,1139,1139,1139,1139,0
|
|
20240405,190800,371849185,1139,1139,1139,1139,978
|
|
20240405,190700,371849185,1139,1139,1139,1139,0
|
|
20240405,190600,371849185,1139,1139,1139,1139,0
|
|
20240405,190500,371849185,1139,1139,1139,1139,0
|
|
20240405,190400,371849185,1139,1139,1139,1139,0
|
|
20240405,190300,371849185,1139,1139,1139,1139,0
|
|
20240405,190200,371849185,1139,1139,1139,1139,0
|
|
20240405,190100,371849185,1139,1139,1139,1139,0
|
|
20240405,190000,371849185,1139,1139,1139,1139,0
|
|
20240405,185900,371849185,1139,1139,1139,1139,0
|
|
20240405,185800,371849185,1139,1139,1139,1139,0
|
|
20240405,185700,371849185,1139,1139,1139,1139,0
|
|
20240405,185600,371849185,1139,1139,1139,1139,0
|
|
20240405,185500,371849185,1139,1139,1139,1139,0
|
|
20240405,185400,371849185,1139,1139,1139,1139,0
|
|
20240405,185300,371849185,1139,1139,1139,1139,0
|
|
20240405,185200,371849185,1139,1139,1139,1139,0
|
|
20240405,185100,371849185,1139,1139,1139,1139,0
|
|
20240405,185000,371849185,1139,1139,1139,1139,0
|
|
20240405,184900,371849185,1139,1139,1139,1139,0
|
|
20240405,184800,371849185,1139,1139,1139,1139,0
|
|
20240405,184700,371849185,1139,1139,1139,1139,0
|
|
20240405,184600,371849185,1139,1139,1139,1139,0
|
|
20240405,184500,371849185,1139,1139,1139,1139,0
|
|
20240405,184400,371849185,1139,1139,1139,1139,0
|
|
20240405,184300,371849185,1139,1139,1139,1139,0
|
|
20240405,184200,371849185,1139,1139,1139,1139,0
|
|
20240405,184100,371849185,1139,1139,1139,1139,0
|
|
20240405,184000,371849185,1139,1139,1139,1139,0
|
|
20240405,183900,371849185,1139,1139,1139,1139,0
|
|
20240405,183800,371849185,1139,1139,1139,1139,978
|
|
20240405,183700,371849185,1139,1139,1139,1139,0
|
|
20240405,183600,371849185,1139,1139,1139,1139,0
|
|
20240405,183500,371849185,1139,1139,1139,1139,0
|
|
20240405,183400,371849185,1139,1139,1139,1139,0
|
|
20240405,183300,371849185,1139,1139,1139,1139,0
|
|
20240405,183200,371849185,1139,1139,1139,1139,0
|
|
20240405,183100,371849185,1139,1139,1139,1139,0
|
|
20240405,183000,371849185,1139,1139,1139,1139,0
|
|
20240405,182900,371849185,1139,1139,1139,1139,0
|
|
20240405,182800,371849185,1139,1139,1139,1139,0
|
|
20240405,182700,371849185,1139,1139,1139,1139,0
|
|
20240405,182600,371849185,1139,1139,1139,1139,0
|
|
20240405,182500,371849185,1139,1139,1139,1139,0
|
|
20240405,182400,371849185,1139,1139,1139,1139,0
|
|
20240405,182300,371849185,1139,1139,1139,1139,0
|
|
20240405,182200,371849185,1139,1139,1139,1139,0
|
|
20240405,182100,371849185,1139,1139,1139,1139,0
|
|
20240405,182000,371849185,1139,1139,1139,1139,0
|
|
20240405,181900,371849185,1139,1139,1139,1139,0
|
|
20240405,181800,371849185,1139,1139,1139,1139,0
|
|
20240405,181700,371849185,1139,1139,1139,1139,0
|
|
20240405,181600,371849185,1139,1139,1139,1139,0
|
|
20240405,181500,371849185,1139,1139,1139,1139,0
|
|
20240405,181400,371849185,1139,1139,1139,1139,0
|
|
20240405,181300,371849185,1139,1139,1139,1139,0
|
|
20240405,181200,371849185,1139,1139,1139,1139,0
|
|
20240405,181100,371849185,1139,1139,1139,1139,0
|
|
20240405,181000,371849185,1139,1139,1139,1139,0
|
|
20240405,180900,371849185,1139,1139,1139,1139,0
|
|
20240405,180800,371849185,1139,1139,1139,1139,978
|
|
20240405,180700,371849185,1139,1139,1139,1139,0
|
|
20240405,180600,371849185,1139,1139,1139,1139,0
|
|
20240405,180500,371849185,1139,1139,1139,1139,0
|
|
20240405,180400,371849185,1139,1139,1139,1139,0
|
|
20240405,180300,371849185,1139,1139,1139,1139,0
|
|
20240405,180200,371849185,1139,1139,1139,1139,0
|
|
20240405,180100,371849185,1139,1139,1139,1139,0
|
|
20240405,180000,371849185,1139,1139,1139,1139,0
|
|
20240405,175900,371849185,1139,1139,1139,1139,0
|
|
20240405,175800,371849185,1139,1139,1139,1139,0
|
|
20240405,175700,371849185,1139,1139,1139,1139,0
|
|
20240405,175600,371849185,1139,1139,1139,1139,0
|
|
20240405,175500,371849185,1139,1139,1139,1139,0
|
|
20240405,175400,371849185,1139,1139,1139,1139,0
|
|
20240405,175300,371849185,1139,1139,1139,1139,0
|
|
20240405,175200,371849185,1139,1139,1139,1139,0
|
|
20240405,175100,371849185,1139,1139,1139,1139,0
|
|
20240405,175000,371849185,1139,1139,1139,1139,0
|
|
20240405,174900,371849185,1139,1139,1139,1139,0
|
|
20240405,174800,371849185,1139,1139,1139,1139,0
|
|
20240405,174700,371849185,1139,1139,1139,1139,0
|
|
20240405,174600,371849185,1139,1139,1139,1139,0
|
|
20240405,174500,371849185,1139,1139,1139,1139,0
|
|
20240405,174400,371849185,1139,1139,1139,1139,0
|
|
20240405,174300,371849185,1139,1139,1139,1139,0
|
|
20240405,174200,371849185,1139,1139,1139,1139,0
|
|
20240405,174100,371849185,1139,1139,1139,1139,0
|
|
20240405,174000,371849185,1139,1139,1139,1139,0
|
|
20240405,173900,371849185,1139,1139,1139,1139,0
|
|
20240405,173800,371849185,1139,1139,1139,1139,978
|
|
20240405,173700,371849185,1139,1139,1139,1139,0
|
|
20240405,173600,371849185,1139,1139,1139,1139,0
|
|
20240405,173500,371849185,1139,1139,1139,1139,0
|
|
20240405,173400,371849185,1139,1139,1139,1139,0
|
|
20240405,173300,371849185,1139,1139,1139,1139,0
|
|
20240405,173200,371849185,1139,1139,1139,1139,0
|
|
20240405,173100,371849185,1139,1139,1139,1139,0
|
|
20240405,173000,371849185,1139,1139,1139,1139,0
|
|
20240405,172900,371849185,1139,1139,1139,1139,0
|
|
20240405,172800,371849185,1139,1139,1139,1139,0
|
|
20240405,172700,371849185,1139,1139,1139,1139,0
|
|
20240405,172600,371849185,1139,1139,1139,1139,0
|
|
20240405,172500,371849185,1139,1139,1139,1139,0
|
|
20240405,172400,371849185,1139,1139,1139,1139,0
|
|
20240405,172300,371849185,1139,1139,1139,1139,0
|
|
20240405,172200,371849185,1139,1139,1139,1139,0
|
|
20240405,172100,371849185,1139,1139,1139,1139,0
|
|
20240405,172000,371849185,1139,1139,1139,1139,0
|
|
20240405,171900,371849185,1139,1139,1139,1139,0
|
|
20240405,171800,371849185,1139,1139,1139,1139,0
|
|
20240405,171700,371849185,1139,1139,1139,1139,0
|
|
20240405,171600,371849185,1139,1139,1139,1139,0
|
|
20240405,171500,371849185,1139,1139,1139,1139,0
|
|
20240405,171400,371849185,1139,1139,1139,1139,0
|
|
20240405,171300,371849185,1139,1139,1139,1139,0
|
|
20240405,171200,371849185,1139,1139,1139,1139,0
|
|
20240405,171100,371849185,1139,1139,1139,1139,0
|
|
20240405,171000,371849185,1139,1139,1139,1139,0
|
|
20240405,170900,371849185,1139,1139,1139,1139,0
|
|
20240405,170800,371849185,1139,1139,1139,1139,978
|
|
20240405,170700,371849185,1139,1139,1139,1139,0
|
|
20240405,170600,371849185,1139,1139,1139,1139,0
|
|
20240405,170500,371849185,1139,1139,1139,1139,0
|
|
20240405,170400,371849185,1139,1139,1139,1139,0
|
|
20240405,170300,371849185,1139,1139,1139,1139,0
|
|
20240405,170200,371849185,1139,1139,1139,1139,0
|
|
20240405,170100,371849185,1139,1139,1139,1139,0
|
|
20240405,170000,371849185,1139,1139,1139,1139,0
|
|
20240405,165900,371849185,1139,1139,1139,1139,0
|
|
20240405,165800,371849185,1139,1139,1139,1139,0
|
|
20240405,165700,371849185,1139,1139,1139,1139,0
|
|
20240405,165600,371849185,1139,1139,1139,1139,0
|
|
20240405,165500,371849185,1139,1139,1139,1139,0
|
|
20240405,165400,371849185,1139,1139,1139,1139,0
|
|
20240405,165300,371849185,1139,1139,1139,1139,0
|
|
20240405,165200,371849185,1139,1139,1139,1139,0
|
|
20240405,165100,371849185,1139,1139,1139,1139,0
|
|
20240405,165000,371849185,1139,1139,1139,1139,0
|
|
20240405,164900,371849185,1139,1139,1139,1139,0
|
|
20240405,164800,371849185,1139,1139,1139,1139,0
|
|
20240405,164700,371849185,1139,1139,1139,1139,0
|
|
20240405,164600,371849185,1139,1139,1139,1139,0
|
|
20240405,164500,371849185,1139,1139,1139,1139,0
|
|
20240405,164400,371849185,1139,1139,1139,1139,0
|
|
20240405,164300,371849185,1139,1139,1139,1139,0
|
|
20240405,164200,371849185,1139,1139,1139,1139,0
|
|
20240405,164100,371849185,1139,1139,1139,1139,0
|
|
20240405,164000,371849185,1139,1139,1139,1139,0
|
|
20240405,163900,371849185,1139,1139,1139,1139,0
|
|
20240405,163800,371849185,1139,1139,1139,1139,978
|
|
20240405,163700,371849185,1139,1139,1139,1139,0
|
|
20240405,163600,371849185,1139,1139,1139,1139,0
|
|
20240405,163500,371849185,1139,1139,1139,1139,0
|
|
20240405,163400,371849185,1139,1139,1139,1139,0
|
|
20240405,163300,371849185,1139,1139,1139,1139,0
|
|
20240405,163200,371849185,1139,1139,1139,1139,0
|
|
20240405,163100,371849185,1139,1139,1139,1139,0
|
|
20240405,163000,371849185,1139,1139,1139,1139,0
|
|
20240405,162900,371849185,1139,1139,1139,1139,0
|
|
20240405,162800,371849185,1139,1139,1139,1139,0
|
|
20240405,162700,371849185,1139,1139,1139,1139,0
|
|
20240405,162600,371849185,1139,1139,1139,1139,0
|
|
20240405,162500,371849185,1139,1139,1139,1139,0
|
|
20240405,162400,371849185,1139,1139,1139,1139,0
|
|
20240405,162300,371849185,1139,1139,1139,1139,0
|
|
20240405,162200,371849185,1139,1139,1139,1139,0
|
|
20240405,162100,371849185,1139,1139,1139,1139,0
|
|
20240405,162000,371849185,1139,1139,1139,1139,0
|
|
20240405,161900,371849185,1139,1139,1139,1139,0
|
|
20240405,161800,371849185,1139,1139,1139,1139,0
|
|
20240405,161700,371849185,1139,1139,1139,1139,0
|
|
20240405,161600,371849185,1139,1139,1139,1139,0
|
|
20240405,161500,371849185,1139,1139,1139,1139,0
|
|
20240405,161400,371849185,1139,1139,1139,1139,0
|
|
20240405,161300,371849185,1139,1139,1139,1139,0
|
|
20240405,161200,371849185,1139,1139,1139,1139,0
|
|
20240405,161100,371849185,1139,1139,1139,1139,0
|
|
20240405,161000,371849185,1139,1139,1139,1139,0
|
|
20240405,160900,371849185,1139,1139,1139,1139,0
|
|
20240405,160800,371849185,1139,1139,1139,1139,978
|
|
20240405,160700,371849185,1139,1139,1139,1139,0
|
|
20240405,160600,371849185,1139,1139,1139,1139,0
|
|
20240405,160500,371849185,1139,1139,1139,1139,0
|
|
20240405,160400,371849185,1139,1139,1139,1139,0
|
|
20240405,160300,371849185,1139,1139,1139,1139,0
|
|
20240405,160200,371849185,1139,1139,1139,1139,0
|
|
20240405,160100,371849185,1139,1139,1139,1139,0
|
|
20240405,160000,371849185,1139,1139,1139,1139,0
|
|
20240405,155900,371849185,1139,1139,1139,1139,0
|
|
20240405,155800,371849185,1139,1139,1139,1139,0
|
|
20240405,155700,371849185,1139,1139,1139,1139,0
|
|
20240405,155600,371849185,1139,1139,1139,1139,0
|
|
20240405,155500,371849185,1139,1139,1139,1139,0
|
|
20240405,155400,371849185,1139,1139,1139,1139,0
|
|
20240405,155300,371849185,1139,1139,1139,1139,0
|
|
20240405,155200,371849185,1139,1139,1139,1139,0
|
|
20240405,155100,371849185,1139,1139,1139,1139,0
|
|
20240405,155000,371849185,1139,1139,1139,1139,0
|
|
20240405,154900,371849185,1139,1139,1139,1139,0
|
|
20240405,154800,371849185,1139,1139,1139,1139,0
|
|
20240405,154700,371849185,1139,1139,1139,1139,0
|
|
20240405,154600,371849185,1139,1139,1139,1139,0
|
|
20240405,154500,371849185,1139,1139,1139,1139,0
|
|
20240405,154400,371849185,1139,1139,1139,1139,0
|
|
20240405,154300,371849185,1139,1139,1139,1139,0
|
|
20240405,154200,371849185,1139,1139,1139,1139,0
|
|
20240405,154100,371849185,1139,1139,1139,1139,0
|
|
20240405,154000,371849185,1139,1139,1139,1139,0
|
|
20240405,153900,371849185,1139,1139,1139,1139,0
|
|
20240405,153800,371849185,1139,1139,1139,1139,978
|
|
20240405,153700,371849185,1139,1139,1139,1139,0
|
|
20240405,153600,371849185,1139,1139,1139,1139,0
|
|
20240405,153500,371849185,1139,1139,1139,1139,0
|
|
20240405,153400,371849185,1139,1139,1139,1139,0
|
|
20240405,153300,371849185,1139,1139,1139,1139,0
|
|
20240405,153200,371849185,1139,1139,1139,1139,0
|
|
20240405,153100,371849185,1139,1139,1139,1139,0
|
|
20240405,153000,371849185,1139,1139,1139,1139,978
|
|
20240405,152900,370735243,1139,1139,1139,1139,0
|
|
20240405,152800,370735243,1139,1139,1139,1139,0
|
|
20240405,152700,370735243,1139,1139,1139,1139,0
|
|
20240405,152600,370735243,1139,1139,1139,1139,0
|
|
20240405,152500,370735243,1139,1139,1139,1139,0
|
|
20240405,152400,370735243,1139,1139,1139,1139,0
|
|
20240405,152300,370735243,1139,1139,1139,1139,0
|
|
20240405,152200,370735243,1139,1139,1139,1139,0
|
|
20240405,152100,370735243,1139,1139,1139,1139,0
|
|
20240405,152000,370735243,1139,1139,1139,1139,0
|
|
20240405,151900,370735243,1139,1126,1139,1126,256
|
|
20240405,151800,370446974,1129,1138,1139,1129,4546
|
|
20240405,151700,365272846,1139,1139,1139,1139,1
|
|
20240405,151600,365271707,1139,1139,1139,1139,201
|
|
20240405,151500,365042768,1139,1139,1139,1139,0
|
|
20240405,151400,365042768,1139,1139,1139,1139,8
|
|
20240405,151300,365033656,1130,1132,1140,1130,8528
|
|
20240405,151200,355315005,1132,1132,1132,1132,37
|
|
20240405,151100,355273121,1139,1139,1139,1139,0
|
|
20240405,151000,355273121,1139,1133,1139,1133,1667
|
|
20240405,150900,353377500,1132,1131,1132,1131,407
|
|
20240405,150800,352916906,1132,1132,1132,1132,0
|
|
20240405,150700,352916906,1132,1132,1132,1132,0
|
|
20240405,150600,352916906,1132,1132,1132,1132,60
|
|
20240405,150500,352848986,1132,1132,1132,1132,25
|
|
20240405,150400,352820686,1133,1130,1133,1130,109
|
|
20240405,150300,352697276,1123,1130,1130,1123,1347
|
|
20240405,150200,351175292,1130,1130,1130,1130,0
|
|
20240405,150100,351175292,1130,1120,1130,1120,41078
|
|
20240405,150000,305167752,1120,1120,1120,1120,11662
|
|
20240405,145900,292106312,1120,1120,1120,1120,20542
|
|
20240405,145800,269099272,1120,1120,1120,1120,19627
|
|
20240405,145700,247117032,1119,1119,1119,1119,51
|
|
20240405,145600,247059963,1118,1118,1118,1118,0
|
|
20240405,145500,247059963,1118,1118,1118,1118,0
|
|
20240405,145400,247059963,1118,1120,1120,1118,1680
|
|
20240405,145300,245178442,1119,1119,1119,1119,1
|
|
20240405,145200,245177323,1120,1119,1120,1119,142
|
|
20240405,145100,245018423,1119,1119,1119,1119,10
|
|
20240405,145000,245007233,1119,1119,1119,1119,0
|
|
20240405,144900,245007233,1119,1119,1119,1119,253
|
|
20240405,144800,244724126,1119,1120,1120,1119,108
|
|
20240405,144700,244603271,1120,1120,1120,1120,30
|
|
20240405,144600,244569671,1120,1120,1120,1118,120
|
|
20240405,144500,244435471,1120,1120,1120,1120,40
|
|
20240405,144400,244390671,1120,1120,1120,1120,0
|
|
20240405,144300,244390671,1120,1120,1120,1120,0
|
|
20240405,144200,244390671,1120,1120,1120,1120,0
|
|
20240405,144100,244390671,1120,1120,1120,1120,11
|
|
20240405,144000,244378351,1120,1120,1120,1120,1
|
|
20240405,143900,244377231,1120,1120,1120,1119,87
|
|
20240405,143800,244279871,1120,1119,1120,1119,2906
|
|
20240405,143700,241026866,1119,1117,1119,1117,913
|
|
20240405,143600,240005379,1116,1116,1116,1116,0
|
|
20240405,143500,240005379,1116,1116,1116,1116,200
|
|
20240405,143400,239782179,1115,1119,1119,1115,837
|
|
20240405,143300,238846924,1114,1115,1119,1114,4684
|
|
20240405,143200,233623935,1114,1119,1119,1114,3105
|
|
20240405,143100,230162487,1119,1119,1119,1119,47
|
|
20240405,143000,230109894,1119,1115,1119,1115,1007
|
|
20240405,142900,228987085,1115,1115,1115,1115,2251
|
|
20240405,142800,226477220,1115,1113,1115,1113,803
|
|
20240405,142700,225583281,1113,1116,1116,1113,2327
|
|
20240405,142600,222988905,1116,1118,1118,1116,82
|
|
20240405,142500,222897373,1117,1115,1117,1115,1777
|
|
20240405,142400,220915914,1117,1116,1117,1116,452
|
|
20240405,142300,220411180,1116,1126,1126,1116,13251
|
|
20240405,142200,205560151,1126,1126,1126,1126,0
|
|
20240405,142100,205560151,1126,1126,1126,1126,0
|
|
20240405,142000,205560151,1126,1127,1127,1126,843
|
|
20240405,141900,204610773,1131,1131,1131,1131,0
|
|
20240405,141800,204610773,1131,1128,1131,1128,18
|
|
20240405,141700,204590466,1127,1127,1127,1127,350
|
|
20240405,141600,204196016,1131,1131,1131,1131,18
|
|
20240405,141500,204175658,1131,1131,1131,1131,1
|
|
20240405,141400,204174527,1131,1131,1131,1131,62
|
|
20240405,141300,204104405,1131,1131,1131,1131,5
|
|
20240405,141200,204098750,1131,1131,1131,1131,5
|
|
20240405,141100,204093095,1131,1132,1132,1131,6
|
|
20240405,141000,204086304,1132,1130,1132,1128,9247
|
|
20240405,140900,193654079,1132,1132,1132,1132,0
|
|
20240405,140800,193654079,1132,1132,1132,1132,0
|
|
20240405,140700,193654079,1132,1132,1132,1132,5
|
|
20240405,140600,193648419,1132,1132,1132,1132,14
|
|
20240405,140500,193632571,1132,1132,1132,1132,0
|
|
20240405,140400,193632571,1132,1132,1132,1132,0
|
|
20240405,140300,193632571,1132,1132,1132,1132,0
|
|
20240405,140200,193632571,1132,1132,1132,1132,5
|
|
20240405,140100,193626911,1128,1128,1128,1128,49
|
|
20240405,140000,193571639,1128,1128,1128,1128,0
|
|
20240405,135900,193571639,1128,1128,1128,1128,3777
|
|
20240405,135800,189311183,1128,1127,1128,1127,789
|
|
20240405,135700,188421480,1127,1127,1127,1127,2
|
|
20240405,135600,188419226,1128,1128,1128,1128,1
|
|
20240405,135500,188418098,1128,1128,1128,1128,2
|
|
20240405,135400,188415842,1128,1128,1128,1128,100
|
|
20240405,135300,188303042,1127,1127,1127,1127,53
|
|
20240405,135200,188243311,1128,1128,1128,1128,80
|
|
20240405,135100,188153071,1125,1125,1125,1125,396
|
|
20240405,135000,187707571,1125,1132,1132,1125,750
|
|
20240405,134900,186863814,1125,1125,1125,1125,0
|
|
20240405,134800,186863814,1125,1125,1126,1125,1036
|
|
20240405,134700,185698294,1125,1130,1130,1125,2020
|
|
20240405,134600,183421993,1133,1133,1133,1133,1
|
|
20240405,134500,183420860,1130,1130,1130,1130,0
|
|
20240405,134400,183420860,1130,1132,1132,1130,16211
|
|
20240405,134300,165095212,1133,1133,1133,1133,0
|
|
20240405,134200,165095212,1133,1133,1133,1133,0
|
|
20240405,134100,165095212,1133,1133,1133,1133,0
|
|
20240405,134000,165095212,1133,1133,1133,1133,3251
|
|
20240405,133900,161411829,1134,1134,1134,1134,0
|
|
20240405,133800,161411829,1134,1134,1134,1134,4126
|
|
20240405,133700,156732945,1135,1135,1135,1135,1961
|
|
20240405,133600,154507210,1136,1136,1136,1136,19
|
|
20240405,133500,154485626,1136,1136,1136,1136,0
|
|
20240405,133400,154485626,1136,1136,1136,1136,0
|
|
20240405,133300,154485626,1136,1136,1136,1136,0
|
|
20240405,133200,154485626,1136,1136,1136,1136,0
|
|
20240405,133100,154485626,1136,1136,1136,1136,646
|
|
20240405,133000,153751770,1136,1136,1136,1136,20
|
|
20240405,132900,153729050,1136,1136,1136,1136,0
|
|
20240405,132800,153729050,1136,1136,1136,1136,0
|
|
20240405,132700,153729050,1136,1136,1136,1136,0
|
|
20240405,132600,153729050,1136,1136,1136,1136,0
|
|
20240405,132500,153729050,1136,1136,1136,1136,0
|
|
20240405,132400,153729050,1136,1136,1136,1136,0
|
|
20240405,132300,153729050,1136,1135,1136,1135,449
|
|
20240405,132200,153219171,1136,1136,1136,1136,559
|
|
20240405,132100,152584147,1136,1136,1136,1136,0
|
|
20240405,132000,152584147,1136,1136,1136,1136,189
|
|
20240405,131900,152369443,1136,1137,1137,1136,200
|
|
20240405,131800,152142235,1140,1140,1140,1140,5
|
|
20240405,131700,152136535,1140,1140,1140,1140,0
|
|
20240405,131600,152136535,1140,1140,1140,1140,2
|
|
20240405,131500,152134255,1140,1140,1140,1140,0
|
|
20240405,131400,152134255,1140,1140,1140,1140,0
|
|
20240405,131300,152134255,1140,1140,1140,1140,0
|
|
20240405,131200,152134255,1140,1140,1140,1140,0
|
|
20240405,131100,152134255,1140,1140,1140,1140,2546
|
|
20240405,131000,149231815,1140,1141,1141,1140,16
|
|
20240405,130900,149213569,1141,1141,1141,1141,0
|
|
20240405,130800,149213569,1141,1141,1141,1141,0
|
|
20240405,130700,149213569,1141,1135,1141,1135,27
|
|
20240405,130600,149182882,1135,1135,1135,1135,0
|
|
20240405,130500,149182882,1135,1135,1135,1135,300
|
|
20240405,130400,148842382,1135,1135,1135,1135,331
|
|
20240405,130300,148466697,1136,1136,1136,1136,0
|
|
20240405,130200,148466697,1136,1136,1136,1136,791
|
|
20240405,130100,147568121,1137,1137,1137,1137,2000
|
|
20240405,130000,145294121,1141,1141,1141,1141,0
|
|
20240405,125900,145294121,1141,1141,1141,1141,0
|
|
20240405,125800,145294121,1141,1141,1141,1141,0
|
|
20240405,125700,145294121,1141,1141,1141,1141,0
|
|
20240405,125600,145294121,1141,1141,1141,1141,0
|
|
20240405,125500,145294121,1141,1141,1141,1141,0
|
|
20240405,125400,145294121,1141,1141,1141,1141,0
|
|
20240405,125300,145294121,1141,1141,1141,1141,0
|
|
20240405,125200,145294121,1141,1141,1141,1141,0
|
|
20240405,125100,145294121,1141,1141,1141,1141,0
|
|
20240405,125000,145294121,1141,1141,1141,1141,0
|
|
20240405,124900,145294121,1141,1141,1141,1141,1
|
|
20240405,124800,145292980,1141,1141,1141,1141,10
|
|
20240405,124700,145281570,1136,1136,1136,1136,0
|
|
20240405,124600,145281570,1136,1141,1141,1136,21
|
|
20240405,124500,145257706,1136,1136,1136,1136,30
|
|
20240405,124400,145223626,1139,1140,1140,1139,420
|
|
20240405,124300,144744896,1142,1144,1144,1142,1314
|
|
20240405,124200,143241708,1144,1144,1144,1144,3
|
|
20240405,124100,143238276,1144,1144,1144,1144,0
|
|
20240405,124000,143238276,1144,1144,1144,1144,0
|
|
20240405,123900,143238276,1144,1144,1144,1144,3
|
|
20240405,123800,143234844,1144,1144,1144,1144,0
|
|
20240405,123700,143234844,1144,1145,1145,1144,2418
|
|
20240405,123600,140466652,1140,1140,1140,1140,0
|
|
20240405,123500,140466652,1140,1140,1140,1140,558
|
|
20240405,123400,139830532,1145,1145,1145,1145,0
|
|
20240405,123300,139830532,1145,1145,1145,1145,0
|
|
20240405,123200,139830532,1145,1145,1145,1145,0
|
|
20240405,123100,139830532,1145,1145,1145,1145,100
|
|
20240405,123000,139716032,1145,1145,1145,1145,0
|
|
20240405,122900,139716032,1145,1145,1145,1145,0
|
|
20240405,122800,139716032,1145,1145,1145,1145,1
|
|
20240405,122700,139714887,1140,1140,1140,1140,0
|
|
20240405,122600,139714887,1140,1140,1140,1140,0
|
|
20240405,122500,139714887,1140,1140,1140,1140,35
|
|
20240405,122400,139674987,1145,1145,1145,1145,0
|
|
20240405,122300,139674987,1145,1145,1145,1145,0
|
|
20240405,122200,139674987,1145,1145,1145,1145,0
|
|
20240405,122100,139674987,1145,1145,1145,1145,0
|
|
20240405,122000,139674987,1145,1145,1145,1145,2
|
|
20240405,121900,139672697,1147,1147,1147,1147,0
|
|
20240405,121800,139672697,1147,1147,1147,1147,0
|
|
20240405,121700,139672697,1147,1147,1147,1147,0
|
|
20240405,121600,139672697,1147,1147,1147,1147,30
|
|
20240405,121500,139638287,1147,1147,1147,1147,0
|
|
20240405,121400,139638287,1147,1139,1147,1139,1132
|
|
20240405,121300,138348931,1139,1139,1139,1139,0
|
|
20240405,121200,138348931,1139,1139,1139,1139,6
|
|
20240405,121100,138342097,1135,1135,1135,1135,0
|
|
20240405,121000,138342097,1135,1135,1135,1135,0
|
|
20240405,120900,138342097,1135,1135,1135,1135,0
|
|
20240405,120800,138342097,1135,1135,1135,1135,0
|
|
20240405,120700,138342097,1135,1136,1136,1135,42
|
|
20240405,120600,138294407,1136,1136,1136,1136,0
|
|
20240405,120500,138294407,1136,1136,1136,1136,99
|
|
20240405,120400,138181943,1136,1136,1136,1136,0
|
|
20240405,120300,138181943,1136,1136,1136,1136,0
|
|
20240405,120200,138181943,1136,1136,1136,1136,0
|
|
20240405,120100,138181943,1136,1136,1136,1136,2
|
|
20240405,120000,138179671,1136,1136,1136,1136,0
|
|
20240405,115900,138179671,1136,1136,1136,1136,0
|
|
20240405,115800,138179671,1136,1136,1136,1136,0
|
|
20240405,115700,138179671,1136,1135,1136,1135,534
|
|
20240405,115600,137573064,1136,1138,1138,1136,60
|
|
20240405,115500,137504844,1139,1139,1139,1139,0
|
|
20240405,115400,137504844,1139,1139,1139,1139,900
|
|
20240405,115300,136479744,1139,1139,1139,1139,0
|
|
20240405,115200,136479744,1139,1139,1139,1139,0
|
|
20240405,115100,136479744,1139,1139,1139,1139,300
|
|
20240405,115000,136138044,1136,1136,1136,1136,0
|
|
20240405,114900,136138044,1136,1135,1136,1134,5560
|
|
20240405,114800,129829676,1136,1136,1136,1136,0
|
|
20240405,114700,129829676,1136,1138,1138,1136,4612
|
|
20240405,114600,124588001,1139,1139,1139,1139,0
|
|
20240405,114500,124588001,1139,1139,1139,1139,0
|
|
20240405,114400,124588001,1139,1140,1140,1139,4582
|
|
20240405,114300,119368919,1140,1140,1140,1140,304
|
|
20240405,114200,119022359,1140,1140,1140,1140,0
|
|
20240405,114100,119022359,1140,1140,1140,1140,0
|
|
20240405,114000,119022359,1140,1140,1140,1140,7
|
|
20240405,113900,119014379,1144,1144,1144,1144,0
|
|
20240405,113800,119014379,1144,1144,1144,1144,0
|
|
20240405,113700,119014379,1144,1140,1144,1140,490
|
|
20240405,113600,118455179,1140,1140,1140,1140,0
|
|
20240405,113500,118455179,1140,1140,1140,1140,0
|
|
20240405,113400,118455179,1140,1140,1140,1140,81
|
|
20240405,113300,118362839,1144,1144,1144,1144,4
|
|
20240405,113200,118358263,1144,1144,1144,1144,0
|
|
20240405,113100,118358263,1144,1144,1144,1144,1000
|
|
20240405,113000,117214263,1144,1144,1144,1144,0
|
|
20240405,112900,117214263,1144,1144,1144,1144,0
|
|
20240405,112800,117214263,1144,1144,1144,1144,2
|
|
20240405,112700,117211975,1144,1144,1144,1144,0
|
|
20240405,112600,117211975,1144,1144,1144,1144,2
|
|
20240405,112500,117209687,1139,1138,1139,1138,225
|
|
20240405,112400,116953590,1139,1139,1139,1139,1000
|
|
20240405,112300,115814590,1139,1139,1139,1139,0
|
|
20240405,112200,115814590,1139,1139,1139,1139,0
|
|
20240405,112100,115814590,1139,1139,1139,1139,0
|
|
20240405,112000,115814590,1139,1139,1139,1139,0
|
|
20240405,111900,115814590,1139,1139,1139,1139,386
|
|
20240405,111800,115374936,1144,1144,1144,1144,0
|
|
20240405,111700,115374936,1144,1145,1145,1144,2140
|
|
20240405,111600,112924656,1145,1145,1145,1145,0
|
|
20240405,111500,112924656,1145,1145,1145,1145,0
|
|
20240405,111400,112924656,1145,1145,1145,1145,0
|
|
20240405,111300,112924656,1145,1145,1145,1145,0
|
|
20240405,111200,112924656,1145,1145,1145,1145,1
|
|
20240405,111100,112923511,1145,1145,1145,1145,76
|
|
20240405,111000,112836491,1145,1145,1145,1145,0
|
|
20240405,110900,112836491,1145,1145,1145,1145,2
|
|
20240405,110800,112834201,1138,1138,1138,1138,92
|
|
20240405,110700,112729505,1148,1148,1148,1148,0
|
|
20240405,110600,112729505,1148,1148,1148,1148,0
|
|
20240405,110500,112729505,1148,1148,1148,1148,0
|
|
20240405,110400,112729505,1148,1148,1148,1148,392
|
|
20240405,110300,112279489,1148,1148,1148,1148,0
|
|
20240405,110200,112279489,1148,1148,1148,1148,0
|
|
20240405,110100,112279489,1148,1148,1148,1148,0
|
|
20240405,110000,112279489,1148,1148,1148,1148,0
|
|
20240405,105900,112279489,1148,1148,1148,1148,0
|
|
20240405,105800,112279489,1148,1148,1148,1148,0
|
|
20240405,105700,112279489,1148,1148,1148,1148,0
|
|
20240405,105600,112279489,1148,1148,1148,1148,0
|
|
20240405,105500,112279489,1148,1148,1148,1148,0
|
|
20240405,105400,112279489,1148,1148,1148,1148,6
|
|
20240405,105300,112272601,1141,1140,1141,1140,181
|
|
20240405,105200,112066140,1140,1140,1140,1140,0
|
|
20240405,105100,112066140,1140,1138,1140,1137,566
|
|
20240405,105000,111421291,1140,1140,1140,1140,10
|
|
20240405,104900,111409891,1138,1138,1138,1138,0
|
|
20240405,104800,111409891,1138,1138,1138,1138,3
|
|
20240405,104700,111406477,1137,1137,1137,1137,0
|
|
20240405,104600,111406477,1137,1137,1137,1137,0
|
|
20240405,104500,111406477,1137,1137,1137,1137,728
|
|
20240405,104400,110578741,1137,1137,1137,1137,37
|
|
20240405,104300,110536672,1137,1139,1139,1137,315
|
|
20240405,104200,110178493,1139,1139,1139,1139,0
|
|
20240405,104100,110178493,1139,1139,1139,1139,0
|
|
20240405,104000,110178493,1139,1141,1141,1138,2501
|
|
20240405,103900,107332197,1141,1141,1141,1141,52
|
|
20240405,103800,107272865,1138,1141,1141,1138,507
|
|
20240405,103700,106695878,1141,1141,1141,1141,8
|
|
20240405,103600,106686750,1137,1136,1137,1136,43
|
|
20240405,103500,106637879,1135,1138,1138,1135,6421
|
|
20240405,103400,99341319,1138,1138,1138,1138,678
|
|
20240405,103300,98569755,1139,1140,1140,1139,1340
|
|
20240405,103200,97043395,1140,1140,1140,1140,0
|
|
20240405,103100,97043395,1140,1140,1140,1140,0
|
|
20240405,103000,97043395,1140,1140,1145,1140,1721
|
|
20240405,102900,95081445,1141,1142,1142,1141,2435
|
|
20240405,102800,92301676,1149,1146,1149,1146,1053
|
|
20240405,102700,91092568,1140,1143,1143,1140,4314
|
|
20240405,102600,86168228,1143,1145,1145,1143,8795
|
|
20240405,102500,76102014,1153,1153,1153,1153,0
|
|
20240405,102400,76102014,1153,1153,1153,1153,0
|
|
20240405,102300,76102014,1153,1153,1153,1153,0
|
|
20240405,102200,76102014,1153,1153,1153,1153,0
|
|
20240405,102100,76102014,1153,1153,1153,1153,433
|
|
20240405,102000,75602765,1153,1152,1153,1152,10
|
|
20240405,101900,75591244,1152,1150,1152,1150,409
|
|
20240405,101800,75120892,1153,1153,1153,1153,0
|
|
20240405,101700,75120892,1153,1153,1153,1153,0
|
|
20240405,101600,75120892,1153,1153,1153,1153,12
|
|
20240405,101500,75107056,1153,1153,1153,1153,673
|
|
20240405,101400,74331087,1153,1150,1153,1150,2893
|
|
20240405,101300,71004134,1150,1150,1150,1150,3
|
|
20240405,101200,71000684,1146,1145,1146,1145,2113
|
|
20240405,101100,68580080,1145,1145,1145,1145,3
|
|
20240405,101000,68576645,1144,1145,1145,1144,46
|
|
20240405,100900,68524018,1146,1146,1146,1146,0
|
|
20240405,100800,68524018,1146,1146,1146,1146,1794
|
|
20240405,100700,66468094,1146,1146,1146,1146,4
|
|
20240405,100600,66463510,1142,1142,1142,1142,200
|
|
20240405,100500,66235110,1142,1142,1142,1142,237
|
|
20240405,100400,65964456,1146,1146,1146,1146,50
|
|
20240405,100300,65907156,1146,1146,1146,1146,50
|
|
20240405,100200,65849856,1146,1146,1146,1146,0
|
|
20240405,100100,65849856,1146,1146,1146,1146,5
|
|
20240405,100000,65844126,1146,1146,1146,1142,305
|
|
20240405,095900,65495716,1146,1146,1146,1146,601
|
|
20240405,095800,64806970,1143,1146,1146,1143,35
|
|
20240405,095700,64766950,1144,1144,1144,1143,1852
|
|
20240405,095600,62648690,1145,1144,1145,1144,408
|
|
20240405,095500,62181908,1145,1150,1150,1145,1347
|
|
20240405,095400,60639536,1146,1148,1148,1146,568
|
|
20240405,095300,59988030,1149,1153,1153,1149,251
|
|
20240405,095200,59699473,1151,1153,1153,1151,7
|
|
20240405,095100,59691410,1156,1156,1156,1156,0
|
|
20240405,095000,59691410,1156,1168,1168,1156,3516
|
|
20240405,094900,55620114,1158,1158,1158,1158,0
|
|
20240405,094800,55620114,1158,1158,1158,1158,1000
|
|
20240405,094700,54462114,1160,1168,1168,1160,114
|
|
20240405,094600,54329682,1165,1165,1165,1165,2
|
|
20240405,094500,54327352,1168,1168,1168,1168,13
|
|
20240405,094400,54312168,1168,1168,1168,1168,0
|
|
20240405,094300,54312168,1168,1168,1168,1168,0
|
|
20240405,094200,54312168,1168,1168,1168,1168,1
|
|
20240405,094100,54311000,1158,1158,1158,1158,0
|
|
20240405,094000,54311000,1158,1158,1158,1158,230
|
|
20240405,093900,54044660,1158,1171,1171,1158,3
|
|
20240405,093800,54041173,1160,1160,1160,1160,0
|
|
20240405,093700,54041173,1160,1160,1160,1160,0
|
|
20240405,093600,54041173,1160,1160,1160,1160,1135
|
|
20240405,093500,52724573,1172,1172,1172,1172,30
|
|
20240405,093400,52689413,1172,1172,1172,1172,0
|
|
20240405,093300,52689413,1172,1165,1172,1160,4003
|
|
20240405,093200,48035897,1173,1173,1173,1173,0
|
|
20240405,093100,48035897,1173,1168,1173,1168,20
|
|
20240405,093000,48012532,1166,1158,1168,1158,6026
|
|
20240405,092900,40999039,1158,1158,1158,1158,68
|
|
20240405,092800,40920295,1158,1158,1158,1158,0
|
|
20240405,092700,40920295,1158,1150,1158,1148,771
|
|
20240405,092600,40032325,1147,1147,1147,1147,0
|
|
20240405,092500,40032325,1147,1147,1147,1147,0
|
|
20240405,092400,40032325,1147,1139,1147,1139,2025
|
|
20240405,092300,37714247,1146,1139,1146,1138,2002
|
|
20240405,092200,35434853,1139,1146,1146,1139,1519
|
|
20240405,092100,33704705,1139,1139,1145,1138,5759
|
|
20240405,092000,27138058,1139,1139,1139,1139,434
|
|
20240405,091900,26643732,1140,1142,1144,1140,2206
|
|
20240405,091800,24128699,1145,1145,1145,1145,0
|
|
20240405,091700,24128699,1145,1145,1145,1145,1
|
|
20240405,091600,24127554,1143,1142,1143,1142,726
|
|
20240405,091500,23297766,1143,1146,1146,1141,574
|
|
20240405,091400,22640975,1145,1141,1146,1141,281
|
|
20240405,091300,22320135,1142,1148,1148,1142,66
|
|
20240405,091200,22244559,1149,1150,1150,1149,237
|
|
20240405,091100,21972209,1149,1150,1150,1149,40
|
|
20240405,091000,21926229,1150,1150,1150,1150,110
|
|
20240405,090900,21799729,1150,1150,1150,1150,1
|
|
20240405,090800,21798579,1141,1141,1142,1141,1271
|
|
20240405,090700,20348068,1150,1153,1153,1150,1146
|
|
20240405,090600,19029109,1153,1153,1153,1153,521
|
|
20240405,090500,18428396,1153,1159,1159,1153,3
|
|
20240405,090400,18424925,1153,1153,1153,1153,2
|
|
20240405,090300,18422619,1160,1154,1160,1152,1232
|
|
20240405,090200,16994665,1154,1146,1154,1146,587
|
|
20240405,090100,16318805,1154,1160,1160,1093,4581
|
|
20240405,090000,11145067,1160,1183,1183,1160,9433
|