595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185200,1546134319,1309,1309,1309,1309,4861
|
|
20240419,185100,1546134319,1309,1309,1309,1309,0
|
|
20240419,185000,1546134319,1309,1309,1309,1309,0
|
|
20240419,184900,1546134319,1309,1309,1309,1309,0
|
|
20240419,184800,1546134319,1309,1309,1309,1309,0
|
|
20240419,184700,1546134319,1309,1309,1309,1309,0
|
|
20240419,184600,1546134319,1309,1309,1309,1309,0
|
|
20240419,184500,1546134319,1309,1309,1309,1309,0
|
|
20240419,184400,1546134319,1309,1309,1309,1309,0
|
|
20240419,184300,1546134319,1309,1309,1309,1309,0
|
|
20240419,184200,1546134319,1309,1309,1309,1309,0
|
|
20240419,184100,1546134319,1309,1309,1309,1309,0
|
|
20240419,184000,1546134319,1309,1309,1309,1309,0
|
|
20240419,183900,1546134319,1309,1309,1309,1309,0
|
|
20240419,183800,1546134319,1309,1309,1309,1309,0
|
|
20240419,183700,1546134319,1309,1309,1309,1309,0
|
|
20240419,183600,1546134319,1309,1309,1309,1309,0
|
|
20240419,183500,1546134319,1309,1309,1309,1309,0
|
|
20240419,183400,1546134319,1309,1309,1309,1309,0
|
|
20240419,183300,1546134319,1309,1309,1309,1309,0
|
|
20240419,183200,1546134319,1309,1309,1309,1309,0
|
|
20240419,183100,1546134319,1309,1309,1309,1309,0
|
|
20240419,183000,1546134319,1309,1309,1309,1309,0
|
|
20240419,182900,1546134319,1309,1309,1309,1309,0
|
|
20240419,182800,1546134319,1309,1309,1309,1309,0
|
|
20240419,182700,1546134319,1309,1309,1309,1309,0
|
|
20240419,182600,1546134319,1309,1309,1309,1309,0
|
|
20240419,182500,1546134319,1309,1309,1309,1309,0
|
|
20240419,182400,1546134319,1309,1309,1309,1309,0
|
|
20240419,182300,1546134319,1309,1309,1309,1309,0
|
|
20240419,182200,1546134319,1309,1309,1309,1309,4861
|
|
20240419,182100,1546134319,1309,1309,1309,1309,0
|
|
20240419,182000,1546134319,1309,1309,1309,1309,0
|
|
20240419,181900,1546134319,1309,1309,1309,1309,0
|
|
20240419,181800,1546134319,1309,1309,1309,1309,0
|
|
20240419,181700,1546134319,1309,1309,1309,1309,0
|
|
20240419,181600,1546134319,1309,1309,1309,1309,0
|
|
20240419,181500,1546134319,1309,1309,1309,1309,0
|
|
20240419,181400,1546134319,1309,1309,1309,1309,0
|
|
20240419,181300,1546134319,1309,1309,1309,1309,0
|
|
20240419,181200,1546134319,1309,1309,1309,1309,0
|
|
20240419,181100,1546134319,1309,1309,1309,1309,0
|
|
20240419,181000,1546134319,1309,1309,1309,1309,0
|
|
20240419,180900,1546134319,1309,1309,1309,1309,0
|
|
20240419,180800,1546134319,1309,1309,1309,1309,0
|
|
20240419,180700,1546134319,1309,1309,1309,1309,0
|
|
20240419,180600,1546134319,1309,1309,1309,1309,0
|
|
20240419,180500,1546134319,1309,1309,1309,1309,0
|
|
20240419,180400,1546134319,1309,1309,1309,1309,0
|
|
20240419,180300,1546134319,1309,1309,1309,1309,0
|
|
20240419,180200,1546134319,1309,1309,1309,1309,0
|
|
20240419,180100,1546134319,1309,1309,1309,1309,0
|
|
20240419,180000,1546134319,1309,1309,1309,1309,0
|
|
20240419,175900,1546134319,1309,1309,1309,1309,0
|
|
20240419,175800,1546134319,1309,1309,1309,1309,0
|
|
20240419,175700,1546134319,1309,1309,1309,1309,0
|
|
20240419,175600,1546134319,1309,1309,1309,1309,0
|
|
20240419,175500,1546134319,1309,1309,1309,1309,0
|
|
20240419,175400,1546134319,1309,1309,1309,1309,0
|
|
20240419,175300,1546134319,1309,1309,1309,1309,0
|
|
20240419,175200,1546134319,1309,1309,1309,1309,4861
|
|
20240419,175100,1546134319,1309,1309,1309,1309,0
|
|
20240419,175000,1546134319,1309,1309,1309,1309,0
|
|
20240419,174900,1546134319,1309,1309,1309,1309,0
|
|
20240419,174800,1546134319,1309,1309,1309,1309,0
|
|
20240419,174700,1546134319,1309,1309,1309,1309,0
|
|
20240419,174600,1546134319,1309,1309,1309,1309,0
|
|
20240419,174500,1546134319,1309,1309,1309,1309,0
|
|
20240419,174400,1546134319,1309,1309,1309,1309,0
|
|
20240419,174300,1546134319,1309,1309,1309,1309,0
|
|
20240419,174200,1546134319,1309,1309,1309,1309,0
|
|
20240419,174100,1546134319,1309,1309,1309,1309,0
|
|
20240419,174000,1546134319,1309,1309,1309,1309,0
|
|
20240419,173900,1546134319,1309,1309,1309,1309,0
|
|
20240419,173800,1546134319,1309,1309,1309,1309,0
|
|
20240419,173700,1546134319,1309,1309,1309,1309,0
|
|
20240419,173600,1546134319,1309,1309,1309,1309,0
|
|
20240419,173500,1546134319,1309,1309,1309,1309,0
|
|
20240419,173400,1546134319,1309,1309,1309,1309,0
|
|
20240419,173300,1546134319,1309,1309,1309,1309,0
|
|
20240419,173200,1546134319,1309,1309,1309,1309,0
|
|
20240419,173100,1546134319,1309,1309,1309,1309,0
|
|
20240419,173000,1546134319,1309,1309,1309,1309,0
|
|
20240419,172900,1546134319,1309,1309,1309,1309,0
|
|
20240419,172800,1546134319,1309,1309,1309,1309,0
|
|
20240419,172700,1546134319,1309,1309,1309,1309,0
|
|
20240419,172600,1546134319,1309,1309,1309,1309,0
|
|
20240419,172500,1546134319,1309,1309,1309,1309,0
|
|
20240419,172400,1546134319,1309,1309,1309,1309,0
|
|
20240419,172300,1546134319,1309,1309,1309,1309,0
|
|
20240419,172200,1546134319,1309,1309,1309,1309,4861
|
|
20240419,172100,1546134319,1309,1309,1309,1309,0
|
|
20240419,172000,1546134319,1309,1309,1309,1309,0
|
|
20240419,171900,1546134319,1309,1309,1309,1309,0
|
|
20240419,171800,1546134319,1309,1309,1309,1309,0
|
|
20240419,171700,1546134319,1309,1309,1309,1309,0
|
|
20240419,171600,1546134319,1309,1309,1309,1309,0
|
|
20240419,171500,1546134319,1309,1309,1309,1309,0
|
|
20240419,171400,1546134319,1309,1309,1309,1309,0
|
|
20240419,171300,1546134319,1309,1309,1309,1309,0
|
|
20240419,171200,1546134319,1309,1309,1309,1309,0
|
|
20240419,171100,1546134319,1309,1309,1309,1309,0
|
|
20240419,171000,1546134319,1309,1309,1309,1309,0
|
|
20240419,170900,1546134319,1309,1309,1309,1309,0
|
|
20240419,170800,1546134319,1309,1309,1309,1309,0
|
|
20240419,170700,1546134319,1309,1309,1309,1309,0
|
|
20240419,170600,1546134319,1309,1309,1309,1309,0
|
|
20240419,170500,1546134319,1309,1309,1309,1309,0
|
|
20240419,170400,1546134319,1309,1309,1309,1309,0
|
|
20240419,170300,1546134319,1309,1309,1309,1309,0
|
|
20240419,170200,1546134319,1309,1309,1309,1309,0
|
|
20240419,170100,1546134319,1309,1309,1309,1309,0
|
|
20240419,170000,1546134319,1309,1309,1309,1309,0
|
|
20240419,165900,1546134319,1309,1309,1309,1309,0
|
|
20240419,165800,1546134319,1309,1309,1309,1309,0
|
|
20240419,165700,1546134319,1309,1309,1309,1309,0
|
|
20240419,165600,1546134319,1309,1309,1309,1309,0
|
|
20240419,165500,1546134319,1309,1309,1309,1309,0
|
|
20240419,165400,1546134319,1309,1309,1309,1309,0
|
|
20240419,165300,1546134319,1309,1309,1309,1309,0
|
|
20240419,165200,1546134319,1309,1309,1309,1309,4861
|
|
20240419,165100,1546134319,1309,1309,1309,1309,0
|
|
20240419,165000,1546134319,1309,1309,1309,1309,0
|
|
20240419,164900,1546134319,1309,1309,1309,1309,0
|
|
20240419,164800,1546134319,1309,1309,1309,1309,0
|
|
20240419,164700,1546134319,1309,1309,1309,1309,0
|
|
20240419,164600,1546134319,1309,1309,1309,1309,0
|
|
20240419,164500,1546134319,1309,1309,1309,1309,0
|
|
20240419,164400,1546134319,1309,1309,1309,1309,0
|
|
20240419,164300,1546134319,1309,1309,1309,1309,0
|
|
20240419,164200,1546134319,1309,1309,1309,1309,0
|
|
20240419,164100,1546134319,1309,1309,1309,1309,0
|
|
20240419,164000,1546134319,1309,1309,1309,1309,0
|
|
20240419,163900,1546134319,1309,1309,1309,1309,0
|
|
20240419,163800,1546134319,1309,1309,1309,1309,0
|
|
20240419,163700,1546134319,1309,1309,1309,1309,0
|
|
20240419,163600,1546134319,1309,1309,1309,1309,0
|
|
20240419,163500,1546134319,1309,1309,1309,1309,0
|
|
20240419,163400,1546134319,1309,1309,1309,1309,0
|
|
20240419,163300,1546134319,1309,1309,1309,1309,0
|
|
20240419,163200,1546134319,1309,1309,1309,1309,0
|
|
20240419,163100,1546134319,1309,1309,1309,1309,0
|
|
20240419,163000,1546134319,1309,1309,1309,1309,0
|
|
20240419,162900,1546134319,1309,1309,1309,1309,0
|
|
20240419,162800,1546134319,1309,1309,1309,1309,0
|
|
20240419,162700,1546134319,1309,1309,1309,1309,0
|
|
20240419,162600,1546134319,1309,1309,1309,1309,0
|
|
20240419,162500,1546134319,1309,1309,1309,1309,0
|
|
20240419,162400,1546134319,1309,1309,1309,1309,0
|
|
20240419,162300,1546134319,1309,1309,1309,1309,0
|
|
20240419,162200,1546134319,1309,1309,1309,1309,4861
|
|
20240419,162100,1546134319,1309,1309,1309,1309,0
|
|
20240419,162000,1546134319,1309,1309,1309,1309,0
|
|
20240419,161900,1546134319,1309,1309,1309,1309,0
|
|
20240419,161800,1546134319,1309,1309,1309,1309,0
|
|
20240419,161700,1546134319,1309,1309,1309,1309,0
|
|
20240419,161600,1546134319,1309,1309,1309,1309,0
|
|
20240419,161500,1546134319,1309,1309,1309,1309,0
|
|
20240419,161400,1546134319,1309,1309,1309,1309,0
|
|
20240419,161300,1546134319,1309,1309,1309,1309,0
|
|
20240419,161200,1546134319,1309,1309,1309,1309,0
|
|
20240419,161100,1546134319,1309,1309,1309,1309,0
|
|
20240419,161000,1546134319,1309,1309,1309,1309,0
|
|
20240419,160900,1546134319,1309,1309,1309,1309,0
|
|
20240419,160800,1546134319,1309,1309,1309,1309,0
|
|
20240419,160700,1546134319,1309,1309,1309,1309,0
|
|
20240419,160600,1546134319,1309,1309,1309,1309,0
|
|
20240419,160500,1546134319,1309,1309,1309,1309,0
|
|
20240419,160400,1546134319,1309,1309,1309,1309,0
|
|
20240419,160300,1546134319,1309,1309,1309,1309,0
|
|
20240419,160200,1546134319,1309,1309,1309,1309,0
|
|
20240419,160100,1546134319,1309,1309,1309,1309,0
|
|
20240419,160000,1546134319,1309,1309,1309,1309,0
|
|
20240419,155900,1546134319,1309,1309,1309,1309,0
|
|
20240419,155800,1546134319,1309,1309,1309,1309,0
|
|
20240419,155700,1546134319,1309,1309,1309,1309,0
|
|
20240419,155600,1546134319,1309,1309,1309,1309,0
|
|
20240419,155500,1546134319,1309,1309,1309,1309,0
|
|
20240419,155400,1546134319,1309,1309,1309,1309,0
|
|
20240419,155300,1546134319,1309,1309,1309,1309,0
|
|
20240419,155200,1546134319,1309,1309,1309,1309,4861
|
|
20240419,155100,1546134319,1309,1309,1309,1309,0
|
|
20240419,155000,1546134319,1309,1309,1309,1309,0
|
|
20240419,154900,1546134319,1309,1309,1309,1309,0
|
|
20240419,154800,1546134319,1309,1309,1309,1309,0
|
|
20240419,154700,1546134319,1309,1309,1309,1309,0
|
|
20240419,154600,1546134319,1309,1309,1309,1309,0
|
|
20240419,154500,1546134319,1309,1309,1309,1309,0
|
|
20240419,154400,1546134319,1309,1309,1309,1309,0
|
|
20240419,154300,1546134319,1309,1309,1309,1309,0
|
|
20240419,154200,1546134319,1309,1309,1309,1309,0
|
|
20240419,154100,1546134319,1309,1309,1309,1309,0
|
|
20240419,154000,1546134319,1309,1309,1309,1309,0
|
|
20240419,153900,1546134319,1309,1309,1309,1309,0
|
|
20240419,153800,1546134319,1309,1309,1309,1309,0
|
|
20240419,153700,1546134319,1309,1309,1309,1309,0
|
|
20240419,153600,1546134319,1309,1309,1309,1309,0
|
|
20240419,153500,1546134319,1309,1309,1309,1309,0
|
|
20240419,153400,1546134319,1309,1309,1309,1309,0
|
|
20240419,153300,1546134319,1309,1309,1309,1309,0
|
|
20240419,153200,1546134319,1309,1309,1309,1309,0
|
|
20240419,153100,1546134319,1309,1309,1309,1309,0
|
|
20240419,153000,1546134319,1309,1309,1309,1309,4861
|
|
20240419,152900,1539771270,1310,1310,1310,1310,0
|
|
20240419,152800,1539771270,1310,1310,1310,1310,0
|
|
20240419,152700,1539771270,1310,1310,1310,1310,0
|
|
20240419,152600,1539771270,1310,1310,1310,1310,0
|
|
20240419,152500,1539771270,1310,1310,1310,1310,0
|
|
20240419,152400,1539771270,1310,1310,1310,1310,0
|
|
20240419,152300,1539771270,1310,1310,1310,1310,0
|
|
20240419,152200,1539771270,1310,1310,1310,1310,0
|
|
20240419,152100,1539771270,1310,1310,1310,1310,0
|
|
20240419,152000,1539771270,1310,1310,1310,1310,0
|
|
20240419,151900,1539771270,1310,1300,1310,1300,718
|
|
20240419,151800,1538837340,1311,1311,1312,1311,401
|
|
20240419,151700,1538311559,1311,1311,1311,1311,1006
|
|
20240419,151600,1536992693,1311,1301,1311,1297,532
|
|
20240419,151500,1536299923,1312,1312,1312,1312,392
|
|
20240419,151400,1535785619,1305,1311,1311,1295,3248
|
|
20240419,151300,1531578631,1312,1312,1312,1312,0
|
|
20240419,151200,1531578631,1312,1306,1312,1306,331
|
|
20240419,151100,1531146206,1306,1297,1306,1294,514
|
|
20240419,151000,1530476836,1297,1295,1297,1293,2940
|
|
20240419,150900,1526666078,1296,1307,1307,1296,7019
|
|
20240419,150800,1517561981,1300,1306,1314,1299,6540
|
|
20240419,150700,1509051175,1315,1315,1315,1315,0
|
|
20240419,150600,1509051175,1315,1307,1315,1307,265
|
|
20240419,150500,1508704812,1316,1308,1316,1308,583
|
|
20240419,150400,1507941448,1308,1316,1316,1308,121
|
|
20240419,150300,1507783148,1316,1316,1316,1316,167
|
|
20240419,150200,1507563376,1316,1317,1317,1307,52
|
|
20240419,150100,1507495393,1306,1308,1317,1306,884
|
|
20240419,150000,1506332402,1308,1313,1317,1308,1438
|
|
20240419,145900,1504449870,1317,1305,1317,1300,1072
|
|
20240419,145800,1503048364,1305,1305,1305,1305,278
|
|
20240419,145700,1502685574,1305,1305,1305,1305,716
|
|
20240419,145600,1501751194,1305,1305,1305,1305,31
|
|
20240419,145500,1501710739,1305,1305,1305,1304,223
|
|
20240419,145400,1501419820,1305,1297,1305,1297,13384
|
|
20240419,145300,1483999122,1297,1295,1297,1295,1391
|
|
20240419,145200,1482196256,1296,1301,1301,1255,25754
|
|
20240419,145100,1449093507,1305,1305,1305,1301,649
|
|
20240419,145000,1448246970,1305,1310,1310,1301,10380
|
|
20240419,144900,1434699283,1315,1315,1315,1315,255
|
|
20240419,144800,1434363958,1315,1311,1315,1310,1927
|
|
20240419,144700,1431838472,1320,1312,1320,1312,89
|
|
20240419,144600,1431721688,1320,1314,1320,1312,1068
|
|
20240419,144500,1430319140,1320,1313,1320,1313,51
|
|
20240419,144400,1430252170,1321,1314,1321,1314,1758
|
|
20240419,144300,1427940667,1314,1314,1314,1314,216
|
|
20240419,144200,1427656843,1315,1315,1315,1315,10
|
|
20240419,144100,1427643693,1315,1314,1315,1313,732
|
|
20240419,144000,1426682564,1314,1320,1320,1314,711
|
|
20240419,143900,1425747799,1315,1320,1320,1315,352
|
|
20240419,143800,1425284607,1320,1320,1320,1320,61
|
|
20240419,143700,1425204087,1321,1321,1321,1321,0
|
|
20240419,143600,1425204087,1321,1321,1321,1321,0
|
|
20240419,143500,1425204087,1321,1316,1321,1316,64
|
|
20240419,143400,1425119858,1322,1322,1322,1322,10
|
|
20240419,143300,1425106638,1322,1322,1322,1322,54
|
|
20240419,143200,1425035250,1322,1320,1322,1320,62
|
|
20240419,143100,1424953325,1320,1315,1320,1315,12
|
|
20240419,143000,1424937495,1315,1315,1315,1315,0
|
|
20240419,142900,1424937495,1315,1315,1315,1315,21
|
|
20240419,142800,1424909880,1315,1315,1315,1315,0
|
|
20240419,142700,1424909880,1315,1317,1317,1315,2403
|
|
20240419,142600,1421747427,1323,1323,1323,1323,1104
|
|
20240419,142500,1420286835,1323,1323,1323,1318,346
|
|
20240419,142400,1419830577,1324,1324,1324,1324,0
|
|
20240419,142300,1419830577,1324,1324,1324,1324,2035
|
|
20240419,142200,1417136237,1324,1324,1324,1324,1
|
|
20240419,142100,1417134913,1316,1316,1316,1316,102
|
|
20240419,142000,1417000681,1324,1324,1324,1324,157
|
|
20240419,141900,1416792813,1324,1324,1324,1324,200
|
|
20240419,141800,1416528013,1324,1324,1324,1324,10
|
|
20240419,141700,1416514773,1324,1324,1324,1324,0
|
|
20240419,141600,1416514773,1324,1324,1324,1324,217
|
|
20240419,141500,1416227465,1324,1323,1324,1323,500
|
|
20240419,141400,1415565628,1323,1324,1324,1313,513
|
|
20240419,141300,1414886549,1324,1320,1324,1320,900
|
|
20240419,141200,1413696075,1320,1320,1320,1320,0
|
|
20240419,141100,1413696075,1320,1318,1320,1318,1006
|
|
20240419,141000,1412369155,1318,1318,1318,1318,1022
|
|
20240419,140900,1411022159,1318,1318,1318,1318,10
|
|
20240419,140800,1411008979,1312,1312,1312,1312,500
|
|
20240419,140700,1410352979,1318,1311,1318,1311,225
|
|
20240419,140600,1410057962,1311,1311,1311,1311,0
|
|
20240419,140500,1410057962,1311,1318,1318,1311,2427
|
|
20240419,140400,1406875018,1319,1314,1319,1313,60
|
|
20240419,140300,1406796169,1319,1319,1319,1319,0
|
|
20240419,140200,1406796169,1319,1319,1319,1319,1000
|
|
20240419,140100,1405477169,1319,1319,1319,1312,621
|
|
20240419,140000,1404662270,1319,1314,1319,1311,300
|
|
20240419,135900,1404267260,1319,1318,1319,1318,6009
|
|
20240419,135800,1396347344,1318,1318,1318,1318,0
|
|
20240419,135700,1396347344,1318,1318,1318,1318,0
|
|
20240419,135600,1396347344,1318,1315,1318,1314,494
|
|
20240419,135500,1395698018,1316,1322,1322,1316,602
|
|
20240419,135400,1394904950,1324,1323,1324,1318,2597
|
|
20240419,135300,1391474865,1325,1323,1325,1323,9
|
|
20240419,135200,1391462956,1325,1325,1325,1325,10
|
|
20240419,135100,1391449706,1325,1325,1325,1325,0
|
|
20240419,135000,1391449706,1325,1325,1325,1325,0
|
|
20240419,134900,1391449706,1325,1325,1325,1325,800
|
|
20240419,134800,1390389706,1325,1325,1325,1325,0
|
|
20240419,134700,1390389706,1325,1325,1325,1325,0
|
|
20240419,134600,1390389706,1325,1325,1325,1325,0
|
|
20240419,134500,1390389706,1325,1325,1325,1325,1
|
|
20240419,134400,1390388381,1324,1325,1325,1324,20
|
|
20240419,134300,1390361891,1325,1325,1325,1325,0
|
|
20240419,134200,1390361891,1325,1325,1325,1325,0
|
|
20240419,134100,1390361891,1325,1325,1325,1325,100
|
|
20240419,134000,1390229391,1325,1325,1325,1325,50
|
|
20240419,133900,1390163141,1325,1325,1325,1325,0
|
|
20240419,133800,1390163141,1325,1325,1325,1325,0
|
|
20240419,133700,1390163141,1325,1319,1325,1319,38
|
|
20240419,133600,1390113013,1325,1325,1325,1325,1
|
|
20240419,133500,1390111688,1320,1320,1320,1320,0
|
|
20240419,133400,1390111688,1320,1320,1320,1320,1016
|
|
20240419,133300,1388770568,1321,1325,1325,1321,4059
|
|
20240419,133200,1383402694,1325,1332,1332,1325,2
|
|
20240419,133100,1383400037,1326,1326,1326,1326,687
|
|
20240419,133000,1382489075,1333,1333,1333,1333,2
|
|
20240419,132900,1382486409,1333,1333,1333,1333,0
|
|
20240419,132800,1382486409,1333,1333,1333,1333,0
|
|
20240419,132700,1382486409,1333,1333,1333,1333,1
|
|
20240419,132600,1382485076,1333,1333,1333,1333,1
|
|
20240419,132500,1382483743,1324,1326,1326,1324,500
|
|
20240419,132400,1381821205,1333,1339,1339,1333,20
|
|
20240419,132300,1381794485,1339,1339,1339,1339,0
|
|
20240419,132200,1381794485,1339,1339,1339,1339,0
|
|
20240419,132100,1381794485,1339,1339,1339,1339,0
|
|
20240419,132000,1381794485,1339,1331,1339,1325,2661
|
|
20240419,131900,1378265565,1331,1331,1331,1331,200
|
|
20240419,131800,1377999365,1331,1331,1331,1331,8
|
|
20240419,131700,1377988717,1340,1340,1340,1340,0
|
|
20240419,131600,1377988717,1340,1325,1340,1323,1801
|
|
20240419,131500,1375597890,1323,1324,1324,1323,1411
|
|
20240419,131400,1373729936,1325,1325,1325,1325,10
|
|
20240419,131300,1373716686,1325,1340,1340,1324,302
|
|
20240419,131200,1373316671,1340,1340,1340,1340,0
|
|
20240419,131100,1373316671,1340,1340,1340,1340,350
|
|
20240419,131000,1372847671,1340,1340,1341,1340,1005
|
|
20240419,130900,1371500957,1340,1323,1340,1323,1073
|
|
20240419,130800,1370063522,1323,1317,1333,1317,4309
|
|
20240419,130700,1364363419,1317,1314,1317,1314,1383
|
|
20240419,130600,1362542761,1314,1312,1314,1312,704
|
|
20240419,130500,1361617708,1311,1308,1311,1307,26405
|
|
20240419,130400,1327080462,1307,1308,1308,1307,1511
|
|
20240419,130300,1325105074,1308,1308,1308,1305,1101
|
|
20240419,130200,1323665116,1300,1312,1312,1300,7907
|
|
20240419,130100,1313372429,1312,1312,1314,1303,16214
|
|
20240419,130000,1292164870,1312,1316,1316,1309,10592
|
|
20240419,125900,1278266062,1316,1322,1323,1316,8354
|
|
20240419,125800,1267248998,1323,1320,1323,1319,1185
|
|
20240419,125700,1265684802,1323,1323,1323,1323,200
|
|
20240419,125600,1265420202,1323,1330,1330,1318,19879
|
|
20240419,125500,1239120886,1330,1330,1330,1326,6079
|
|
20240419,125400,1231049926,1340,1340,1340,1330,1660
|
|
20240419,125300,1228839645,1340,1337,1340,1332,1293
|
|
20240419,125200,1227114829,1341,1341,1341,1341,301
|
|
20240419,125100,1226711188,1337,1337,1337,1337,0
|
|
20240419,125000,1226711188,1337,1335,1337,1335,656
|
|
20240419,124900,1225834136,1337,1334,1337,1334,501
|
|
20240419,124800,1225165799,1335,1337,1337,1335,2766
|
|
20240419,124700,1221470475,1343,1343,1343,1343,0
|
|
20240419,124600,1221470475,1343,1343,1343,1343,1008
|
|
20240419,124500,1220116731,1343,1342,1343,1342,1701
|
|
20240419,124400,1217832877,1342,1332,1342,1332,623
|
|
20240419,124300,1217003021,1343,1342,1343,1342,160
|
|
20240419,124200,1216788250,1343,1342,1343,1342,4110
|
|
20240419,124100,1211272604,1342,1342,1342,1342,395
|
|
20240419,124000,1210742514,1341,1341,1341,1341,179
|
|
20240419,123900,1210502475,1342,1342,1342,1342,0
|
|
20240419,123800,1210502475,1342,1342,1342,1342,0
|
|
20240419,123700,1210502475,1342,1331,1342,1329,1506
|
|
20240419,123600,1208500467,1342,1331,1342,1331,105
|
|
20240419,123500,1208360217,1331,1344,1344,1331,915
|
|
20240419,123400,1207131107,1344,1339,1344,1330,3430
|
|
20240419,123300,1202556694,1347,1347,1347,1347,0
|
|
20240419,123200,1202556694,1347,1347,1347,1347,0
|
|
20240419,123100,1202556694,1347,1347,1347,1347,208
|
|
20240419,123000,1202276518,1347,1340,1347,1340,791
|
|
20240419,122900,1201215381,1340,1340,1340,1340,100
|
|
20240419,122800,1201081381,1340,1340,1340,1340,75
|
|
20240419,122700,1200980881,1340,1340,1340,1340,14
|
|
20240419,122600,1200962121,1333,1333,1333,1333,0
|
|
20240419,122500,1200962121,1333,1329,1333,1329,14169
|
|
20240419,122400,1182108705,1329,1329,1329,1329,1000
|
|
20240419,122300,1180779705,1328,1328,1329,1328,2406
|
|
20240419,122200,1177584137,1319,1328,1328,1319,3189
|
|
20240419,122100,1173362984,1328,1317,1328,1317,10210
|
|
20240419,122000,1159891520,1317,1326,1326,1317,5567
|
|
20240419,121900,1152528723,1329,1329,1329,1326,3312
|
|
20240419,121800,1148131604,1330,1340,1340,1329,18077
|
|
20240419,121700,1124029028,1340,1345,1350,1339,5676
|
|
20240419,121600,1116417360,1350,1350,1350,1350,0
|
|
20240419,121500,1116417360,1350,1350,1350,1350,50
|
|
20240419,121400,1116349860,1350,1350,1350,1350,0
|
|
20240419,121300,1116349860,1350,1350,1350,1350,600
|
|
20240419,121200,1115539860,1350,1350,1350,1350,51
|
|
20240419,121100,1115471010,1351,1351,1351,1351,400
|
|
20240419,121000,1114930610,1350,1350,1350,1346,7432
|
|
20240419,120900,1104919998,1350,1351,1351,1350,238
|
|
20240419,120800,1104598510,1351,1352,1352,1351,352
|
|
20240419,120700,1104122956,1352,1352,1352,1352,600
|
|
20240419,120600,1103311756,1351,1351,1352,1351,1421
|
|
20240419,120500,1101390864,1353,1352,1353,1352,676
|
|
20240419,120400,1100476661,1352,1352,1352,1352,1
|
|
20240419,120300,1100475309,1350,1352,1352,1350,637
|
|
20240419,120200,1099615157,1352,1343,1352,1340,203
|
|
20240419,120100,1099342730,1352,1347,1352,1347,312
|
|
20240419,120000,1098921246,1347,1347,1347,1347,500
|
|
20240419,115900,1098247746,1347,1347,1347,1347,108
|
|
20240419,115800,1098102270,1341,1344,1344,1340,6143
|
|
20240419,115700,1089862503,1354,1353,1354,1353,2100
|
|
20240419,115600,1087019496,1354,1354,1354,1353,2805
|
|
20240419,115500,1083221527,1342,1354,1354,1342,2024
|
|
20240419,115400,1080502509,1354,1346,1354,1343,5707
|
|
20240419,115300,1072826509,1348,1348,1348,1347,794
|
|
20240419,115200,1071756786,1348,1352,1352,1348,200
|
|
20240419,115100,1071487114,1354,1354,1354,1354,405
|
|
20240419,115000,1070938744,1348,1347,1348,1347,396
|
|
20240419,114900,1070404946,1347,1355,1355,1347,1608
|
|
20240419,114800,1068233614,1354,1354,1354,1354,70
|
|
20240419,114700,1068138834,1354,1354,1354,1347,15135
|
|
20240419,114600,1047716056,1354,1355,1355,1354,550
|
|
20240419,114500,1046971346,1356,1357,1357,1356,20
|
|
20240419,114400,1046944216,1357,1351,1357,1351,359
|
|
20240419,114300,1046457353,1357,1351,1357,1351,222
|
|
20240419,114200,1046156657,1357,1357,1357,1357,0
|
|
20240419,114100,1046156657,1357,1351,1357,1351,2968
|
|
20240419,114000,1042146295,1351,1357,1357,1350,26578
|
|
20240419,113900,1006172337,1359,1359,1359,1359,1228
|
|
20240419,113800,1004503485,1359,1359,1359,1359,1342
|
|
20240419,113700,1002679707,1359,1357,1359,1357,4610
|
|
20240419,113600,996420465,1359,1364,1364,1358,7536
|
|
20240419,113500,986183062,1360,1360,1360,1360,2000
|
|
20240419,113400,983463062,1361,1364,1364,1361,501
|
|
20240419,113300,982781198,1364,1363,1364,1361,3583
|
|
20240419,113200,977901063,1364,1366,1366,1364,1695
|
|
20240419,113100,975586693,1366,1366,1366,1366,4008
|
|
20240419,113000,970111765,1362,1362,1362,1362,590
|
|
20240419,112900,969308185,1366,1366,1366,1366,800
|
|
20240419,112800,968215385,1366,1366,1366,1366,10
|
|
20240419,112700,968201725,1366,1366,1366,1366,1000
|
|
20240419,112600,966835725,1366,1366,1366,1366,0
|
|
20240419,112500,966835725,1366,1366,1366,1366,0
|
|
20240419,112400,966835725,1366,1365,1366,1365,3560
|
|
20240419,112300,961975325,1365,1365,1365,1360,5013
|
|
20240419,112200,955147580,1365,1361,1365,1361,1160
|
|
20240419,112100,953568240,1365,1365,1365,1365,73
|
|
20240419,112000,953468595,1365,1364,1365,1364,1000
|
|
20240419,111900,952104386,1363,1364,1364,1363,312
|
|
20240419,111800,951678821,1369,1369,1369,1369,0
|
|
20240419,111700,951678821,1369,1369,1369,1369,22
|
|
20240419,111600,951648703,1359,1359,1359,1359,0
|
|
20240419,111500,951648703,1359,1361,1361,1359,8303
|
|
20240419,111400,940353942,1361,1361,1361,1361,300
|
|
20240419,111300,939945642,1361,1369,1369,1361,2105
|
|
20240419,111200,937072129,1368,1361,1368,1361,3040
|
|
20240419,111100,932913416,1368,1360,1368,1360,2004
|
|
20240419,111000,930187944,1360,1360,1360,1360,6000
|
|
20240419,110900,922027944,1368,1361,1368,1360,7023
|
|
20240419,110800,912473771,1361,1368,1368,1361,5800
|
|
20240419,110700,904544416,1368,1368,1368,1368,0
|
|
20240419,110600,904544416,1368,1362,1368,1362,97
|
|
20240419,110500,904412266,1362,1363,1363,1362,500
|
|
20240419,110400,903731246,1370,1370,1370,1370,0
|
|
20240419,110300,903731246,1370,1370,1370,1370,415
|
|
20240419,110200,903162696,1370,1370,1370,1370,500
|
|
20240419,110100,902477696,1370,1362,1370,1362,1017
|
|
20240419,110000,901092504,1370,1362,1370,1362,7916
|
|
20240419,105900,890277852,1362,1363,1366,1361,17640
|
|
20240419,105800,866265437,1363,1363,1366,1362,3173
|
|
20240419,105700,861942722,1363,1367,1367,1363,386
|
|
20240419,105600,861416596,1367,1367,1367,1362,2341
|
|
20240419,105500,858224119,1368,1368,1368,1368,16
|
|
20240419,105400,858202231,1361,1370,1370,1361,12647
|
|
20240419,105300,840980073,1370,1370,1370,1370,1
|
|
20240419,105200,840978703,1363,1365,1371,1363,3456
|
|
20240419,105100,836267802,1364,1371,1371,1362,2002
|
|
20240419,105000,833539575,1370,1368,1371,1363,837
|
|
20240419,104900,832397229,1368,1368,1368,1368,0
|
|
20240419,104800,832397229,1368,1366,1372,1362,11268
|
|
20240419,104700,817032808,1366,1366,1366,1366,44
|
|
20240419,104600,816972704,1372,1372,1372,1372,30
|
|
20240419,104500,816931544,1372,1372,1372,1365,7550
|
|
20240419,104400,806602360,1372,1378,1378,1372,5433
|
|
20240419,104300,799129114,1379,1376,1379,1376,4067
|
|
20240419,104200,793520733,1379,1379,1379,1372,2702
|
|
20240419,104100,789801675,1379,1372,1379,1372,8011
|
|
20240419,104000,778754576,1372,1370,1375,1366,14504
|
|
20240419,103900,758919129,1379,1379,1379,1379,461
|
|
20240419,103800,758283410,1379,1375,1380,1368,144
|
|
20240419,103700,758085758,1375,1374,1375,1374,796
|
|
20240419,103600,756991467,1363,1372,1375,1363,17237
|
|
20240419,103500,733454289,1373,1386,1386,1373,20926
|
|
20240419,103400,704645486,1385,1385,1385,1385,538
|
|
20240419,103300,703900356,1385,1384,1385,1384,6300
|
|
20240419,103200,695176248,1385,1381,1385,1381,1000
|
|
20240419,103100,693792064,1381,1375,1381,1374,153
|
|
20240419,103000,693581673,1375,1387,1387,1375,2716
|
|
20240419,102900,689839999,1380,1383,1384,1380,16513
|
|
20240419,102800,667034102,1384,1385,1385,1384,440
|
|
20240419,102700,666425037,1384,1388,1388,1384,2434
|
|
20240419,102600,663054997,1388,1388,1391,1388,2151
|
|
20240419,102500,660068465,1390,1393,1393,1389,4524
|
|
20240419,102400,653776326,1397,1388,1398,1388,4856
|
|
20240419,102300,646994838,1396,1388,1396,1388,2461
|
|
20240419,102200,643562694,1388,1394,1395,1388,15774
|
|
20240419,102100,621565456,1395,1384,1395,1376,41305
|
|
20240419,102000,564152015,1374,1372,1384,1371,7738
|
|
20240419,101900,553462613,1383,1375,1383,1375,10516
|
|
20240419,101800,538960675,1368,1374,1374,1368,1717
|
|
20240419,101700,536601619,1374,1374,1374,1374,200
|
|
20240419,101600,536326819,1374,1367,1374,1367,279
|
|
20240419,101500,535943796,1367,1367,1367,1367,20
|
|
20240419,101400,535916456,1375,1375,1375,1375,0
|
|
20240419,101300,535916456,1375,1375,1375,1375,338
|
|
20240419,101200,535451706,1375,1375,1375,1375,1
|
|
20240419,101100,535450331,1367,1367,1367,1367,319
|
|
20240419,101000,535014258,1360,1370,1370,1360,9800
|
|
20240419,100900,521662547,1370,1365,1370,1365,661
|
|
20240419,100800,520760277,1364,1376,1376,1364,10256
|
|
20240419,100700,506741370,1373,1373,1373,1373,100
|
|
20240419,100600,506604070,1373,1372,1373,1372,1912
|
|
20240419,100500,503979896,1379,1379,1379,1379,306
|
|
20240419,100400,503557922,1379,1380,1380,1379,468
|
|
20240419,100300,502912159,1380,1380,1380,1380,1781
|
|
20240419,100200,500454379,1380,1377,1380,1377,3111
|
|
20240419,100100,496170505,1377,1372,1377,1372,17535
|
|
20240419,100000,472063031,1372,1369,1372,1366,12205
|
|
20240419,095900,455331871,1365,1365,1365,1365,0
|
|
20240419,095800,455331871,1365,1365,1365,1365,0
|
|
20240419,095700,455331871,1365,1365,1365,1365,2
|
|
20240419,095600,455329141,1369,1370,1370,1365,607
|
|
20240419,095500,454499082,1370,1365,1370,1361,2782
|
|
20240419,095400,450694997,1363,1363,1363,1363,479
|
|
20240419,095300,450042120,1363,1363,1363,1363,10
|
|
20240419,095200,450028490,1363,1363,1363,1362,1438
|
|
20240419,095100,448069136,1363,1368,1368,1363,3447
|
|
20240419,095000,443363101,1370,1370,1370,1370,384
|
|
20240419,094900,442837021,1374,1374,1374,1374,0
|
|
20240419,094800,442837021,1374,1374,1374,1370,25
|
|
20240419,094700,442802675,1370,1370,1370,1367,1839
|
|
20240419,094600,440288645,1364,1364,1364,1364,0
|
|
20240419,094500,440288645,1364,1370,1370,1363,2136
|
|
20240419,094400,437373881,1365,1374,1374,1365,1122
|
|
20240419,094300,435838913,1375,1375,1375,1375,373
|
|
20240419,094200,435326038,1375,1375,1375,1375,202
|
|
20240419,094100,435048288,1375,1366,1375,1362,235
|
|
20240419,094000,434725543,1375,1375,1375,1375,0
|
|
20240419,093900,434725543,1375,1375,1375,1375,0
|
|
20240419,093800,434725543,1375,1370,1375,1370,1239
|
|
20240419,093700,433022972,1361,1365,1365,1361,2385
|
|
20240419,093600,429771347,1365,1375,1375,1365,2
|
|
20240419,093500,429768607,1376,1362,1376,1362,2785
|
|
20240419,093400,425972265,1357,1360,1362,1357,3129
|
|
20240419,093300,421723195,1360,1363,1363,1359,5793
|
|
20240419,093200,413837389,1362,1369,1369,1362,4223
|
|
20240419,093100,408070769,1369,1369,1377,1369,14334
|
|
20240419,093000,388378925,1368,1376,1376,1368,16629
|
|
20240419,092900,365591596,1374,1376,1376,1374,6604
|
|
20240419,092800,356509417,1377,1377,1378,1376,3425
|
|
20240419,092700,351792404,1380,1384,1385,1380,3579
|
|
20240419,092600,346851117,1385,1378,1385,1377,4597
|
|
20240419,092500,340489526,1387,1387,1388,1377,5314
|
|
20240419,092400,333121157,1387,1379,1388,1379,19299
|
|
20240419,092300,306435065,1378,1370,1378,1370,8822
|
|
20240419,092200,294284829,1376,1374,1376,1374,15136
|
|
20240419,092100,273475329,1375,1365,1375,1365,5989
|
|
20240419,092000,265271830,1370,1370,1370,1370,3878
|
|
20240419,091900,259958970,1371,1371,1379,1371,435
|
|
20240419,091800,259362577,1371,1381,1381,1371,5253
|
|
20240419,091700,252125450,1375,1370,1375,1370,13470
|
|
20240419,091600,233636120,1370,1360,1370,1350,11695
|
|
20240419,091500,217686582,1360,1361,1361,1347,260
|
|
20240419,091400,217333020,1355,1354,1355,1346,3856
|
|
20240419,091300,212119890,1353,1365,1365,1353,11702
|
|
20240419,091200,196205738,1370,1372,1372,1363,16157
|
|
20240419,091100,174137495,1383,1376,1384,1371,8930
|
|
20240419,091000,161819114,1376,1376,1376,1370,13344
|
|
20240419,090900,143498428,1376,1377,1377,1376,2445
|
|
20240419,090800,140134007,1380,1381,1381,1380,9319
|
|
20240419,090700,127273786,1380,1386,1386,1380,4502
|
|
20240419,090600,121048010,1387,1381,1390,1374,8607
|
|
20240419,090500,109148366,1380,1380,1380,1380,896
|
|
20240419,090400,107911886,1380,1382,1384,1366,8176
|
|
20240419,090300,96685096,1384,1386,1395,1365,35002
|
|
20240419,090200,48246375,1387,1364,1387,1350,14268
|
|
20240419,090100,28691882,1363,1350,1363,1348,5099
|
|
20240419,090000,21784212,1350,1355,1355,1336,16173
|