601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185800,1877157190,1115,1115,1115,1115,36743
|
|
20240402,185700,1877157190,1115,1115,1115,1115,0
|
|
20240402,185600,1877157190,1115,1115,1115,1115,0
|
|
20240402,185500,1877157190,1115,1115,1115,1115,0
|
|
20240402,185400,1877157190,1115,1115,1115,1115,0
|
|
20240402,185300,1877157190,1115,1115,1115,1115,0
|
|
20240402,185200,1877157190,1115,1115,1115,1115,0
|
|
20240402,185100,1877157190,1115,1115,1115,1115,0
|
|
20240402,185000,1877157190,1115,1115,1115,1115,0
|
|
20240402,184900,1877157190,1115,1115,1115,1115,0
|
|
20240402,184800,1877157190,1115,1115,1115,1115,0
|
|
20240402,184700,1877157190,1115,1115,1115,1115,0
|
|
20240402,184600,1877157190,1115,1115,1115,1115,0
|
|
20240402,184500,1877157190,1115,1115,1115,1115,0
|
|
20240402,184400,1877157190,1115,1115,1115,1115,0
|
|
20240402,184300,1877157190,1115,1115,1115,1115,0
|
|
20240402,184200,1877157190,1115,1115,1115,1115,0
|
|
20240402,184100,1877157190,1115,1115,1115,1115,0
|
|
20240402,184000,1877157190,1115,1115,1115,1115,0
|
|
20240402,183900,1877157190,1115,1115,1115,1115,0
|
|
20240402,183800,1877157190,1115,1115,1115,1115,0
|
|
20240402,183700,1877157190,1115,1115,1115,1115,0
|
|
20240402,183600,1877157190,1115,1115,1115,1115,0
|
|
20240402,183500,1877157190,1115,1115,1115,1115,0
|
|
20240402,183400,1877157190,1115,1115,1115,1115,0
|
|
20240402,183300,1877157190,1115,1115,1115,1115,0
|
|
20240402,183200,1877157190,1115,1115,1115,1115,0
|
|
20240402,183100,1877157190,1115,1115,1115,1115,0
|
|
20240402,183000,1877157190,1115,1115,1115,1115,0
|
|
20240402,182900,1877157190,1115,1115,1115,1115,0
|
|
20240402,182800,1877157190,1115,1115,1115,1115,36743
|
|
20240402,182700,1877157190,1115,1115,1115,1115,0
|
|
20240402,182600,1877157190,1115,1115,1115,1115,0
|
|
20240402,182500,1877157190,1115,1115,1115,1115,0
|
|
20240402,182400,1877157190,1115,1115,1115,1115,0
|
|
20240402,182300,1877157190,1115,1115,1115,1115,0
|
|
20240402,182200,1877157190,1115,1115,1115,1115,0
|
|
20240402,182100,1877157190,1115,1115,1115,1115,0
|
|
20240402,182000,1877157190,1115,1115,1115,1115,0
|
|
20240402,181900,1877157190,1115,1115,1115,1115,0
|
|
20240402,181800,1877157190,1115,1115,1115,1115,0
|
|
20240402,181700,1877157190,1115,1115,1115,1115,0
|
|
20240402,181600,1877157190,1115,1115,1115,1115,0
|
|
20240402,181500,1877157190,1115,1115,1115,1115,0
|
|
20240402,181400,1877157190,1115,1115,1115,1115,0
|
|
20240402,181300,1877157190,1115,1115,1115,1115,0
|
|
20240402,181200,1877157190,1115,1115,1115,1115,0
|
|
20240402,181100,1877157190,1115,1115,1115,1115,0
|
|
20240402,181000,1877157190,1115,1115,1115,1115,0
|
|
20240402,180900,1877157190,1115,1115,1115,1115,0
|
|
20240402,180800,1877157190,1115,1115,1115,1115,0
|
|
20240402,180700,1877157190,1115,1115,1115,1115,0
|
|
20240402,180600,1877157190,1115,1115,1115,1115,0
|
|
20240402,180500,1877157190,1115,1115,1115,1115,0
|
|
20240402,180400,1877157190,1115,1115,1115,1115,0
|
|
20240402,180300,1877157190,1115,1115,1115,1115,0
|
|
20240402,180200,1877157190,1115,1115,1115,1115,0
|
|
20240402,180100,1877157190,1115,1115,1115,1115,0
|
|
20240402,180000,1877157190,1115,1115,1115,1115,0
|
|
20240402,175900,1877157190,1115,1115,1115,1115,0
|
|
20240402,175800,1877157190,1115,1115,1115,1115,36743
|
|
20240402,175700,1877157190,1115,1115,1115,1115,0
|
|
20240402,175600,1877157190,1115,1115,1115,1115,0
|
|
20240402,175500,1877157190,1115,1115,1115,1115,0
|
|
20240402,175400,1877157190,1115,1115,1115,1115,0
|
|
20240402,175300,1877157190,1115,1115,1115,1115,0
|
|
20240402,175200,1877157190,1115,1115,1115,1115,0
|
|
20240402,175100,1877157190,1115,1115,1115,1115,0
|
|
20240402,175000,1877157190,1115,1115,1115,1115,0
|
|
20240402,174900,1877157190,1115,1115,1115,1115,0
|
|
20240402,174800,1877157190,1115,1115,1115,1115,0
|
|
20240402,174700,1877157190,1115,1115,1115,1115,0
|
|
20240402,174600,1877157190,1115,1115,1115,1115,0
|
|
20240402,174500,1877157190,1115,1115,1115,1115,0
|
|
20240402,174400,1877157190,1115,1115,1115,1115,0
|
|
20240402,174300,1877157190,1115,1115,1115,1115,0
|
|
20240402,174200,1877157190,1115,1115,1115,1115,0
|
|
20240402,174100,1877157190,1115,1115,1115,1115,0
|
|
20240402,174000,1877157190,1115,1115,1115,1115,0
|
|
20240402,173900,1877157190,1115,1115,1115,1115,0
|
|
20240402,173800,1877157190,1115,1115,1115,1115,0
|
|
20240402,173700,1877157190,1115,1115,1115,1115,0
|
|
20240402,173600,1877157190,1115,1115,1115,1115,0
|
|
20240402,173500,1877157190,1115,1115,1115,1115,0
|
|
20240402,173400,1877157190,1115,1115,1115,1115,0
|
|
20240402,173300,1877157190,1115,1115,1115,1115,0
|
|
20240402,173200,1877157190,1115,1115,1115,1115,0
|
|
20240402,173100,1877157190,1115,1115,1115,1115,0
|
|
20240402,173000,1877157190,1115,1115,1115,1115,0
|
|
20240402,172900,1877157190,1115,1115,1115,1115,0
|
|
20240402,172800,1877157190,1115,1115,1115,1115,36743
|
|
20240402,172700,1877157190,1115,1115,1115,1115,0
|
|
20240402,172600,1877157190,1115,1115,1115,1115,0
|
|
20240402,172500,1877157190,1115,1115,1115,1115,0
|
|
20240402,172400,1877157190,1115,1115,1115,1115,0
|
|
20240402,172300,1877157190,1115,1115,1115,1115,0
|
|
20240402,172200,1877157190,1115,1115,1115,1115,0
|
|
20240402,172100,1877157190,1115,1115,1115,1115,0
|
|
20240402,172000,1877157190,1115,1115,1115,1115,0
|
|
20240402,171900,1877157190,1115,1115,1115,1115,0
|
|
20240402,171800,1877157190,1115,1115,1115,1115,0
|
|
20240402,171700,1877157190,1115,1115,1115,1115,0
|
|
20240402,171600,1877157190,1115,1115,1115,1115,0
|
|
20240402,171500,1877157190,1115,1115,1115,1115,0
|
|
20240402,171400,1877157190,1115,1115,1115,1115,0
|
|
20240402,171300,1877157190,1115,1115,1115,1115,0
|
|
20240402,171200,1877157190,1115,1115,1115,1115,0
|
|
20240402,171100,1877157190,1115,1115,1115,1115,0
|
|
20240402,171000,1877157190,1115,1115,1115,1115,0
|
|
20240402,170900,1877157190,1115,1115,1115,1115,0
|
|
20240402,170800,1877157190,1115,1115,1115,1115,0
|
|
20240402,170700,1877157190,1115,1115,1115,1115,0
|
|
20240402,170600,1877157190,1115,1115,1115,1115,0
|
|
20240402,170500,1877157190,1115,1115,1115,1115,0
|
|
20240402,170400,1877157190,1115,1115,1115,1115,0
|
|
20240402,170300,1877157190,1115,1115,1115,1115,0
|
|
20240402,170200,1877157190,1115,1115,1115,1115,0
|
|
20240402,170100,1877157190,1115,1115,1115,1115,0
|
|
20240402,170000,1877157190,1115,1115,1115,1115,0
|
|
20240402,165900,1877157190,1115,1115,1115,1115,0
|
|
20240402,165800,1877157190,1115,1115,1115,1115,36743
|
|
20240402,165700,1877157190,1115,1115,1115,1115,0
|
|
20240402,165600,1877157190,1115,1115,1115,1115,0
|
|
20240402,165500,1877157190,1115,1115,1115,1115,0
|
|
20240402,165400,1877157190,1115,1115,1115,1115,0
|
|
20240402,165300,1877157190,1115,1115,1115,1115,0
|
|
20240402,165200,1877157190,1115,1115,1115,1115,0
|
|
20240402,165100,1877157190,1115,1115,1115,1115,0
|
|
20240402,165000,1877157190,1115,1115,1115,1115,0
|
|
20240402,164900,1877157190,1115,1115,1115,1115,0
|
|
20240402,164800,1877157190,1115,1115,1115,1115,0
|
|
20240402,164700,1877157190,1115,1115,1115,1115,0
|
|
20240402,164600,1877157190,1115,1115,1115,1115,0
|
|
20240402,164500,1877157190,1115,1115,1115,1115,0
|
|
20240402,164400,1877157190,1115,1115,1115,1115,0
|
|
20240402,164300,1877157190,1115,1115,1115,1115,0
|
|
20240402,164200,1877157190,1115,1115,1115,1115,0
|
|
20240402,164100,1877157190,1115,1115,1115,1115,0
|
|
20240402,164000,1877157190,1115,1115,1115,1115,0
|
|
20240402,163900,1877157190,1115,1115,1115,1115,0
|
|
20240402,163800,1877157190,1115,1115,1115,1115,0
|
|
20240402,163700,1877157190,1115,1115,1115,1115,0
|
|
20240402,163600,1877157190,1115,1115,1115,1115,0
|
|
20240402,163500,1877157190,1115,1115,1115,1115,0
|
|
20240402,163400,1877157190,1115,1115,1115,1115,0
|
|
20240402,163300,1877157190,1115,1115,1115,1115,0
|
|
20240402,163200,1877157190,1115,1115,1115,1115,0
|
|
20240402,163100,1877157190,1115,1115,1115,1115,0
|
|
20240402,163000,1877157190,1115,1115,1115,1115,0
|
|
20240402,162900,1877157190,1115,1115,1115,1115,0
|
|
20240402,162800,1877157190,1115,1115,1115,1115,36743
|
|
20240402,162700,1877157190,1115,1115,1115,1115,0
|
|
20240402,162600,1877157190,1115,1115,1115,1115,0
|
|
20240402,162500,1877157190,1115,1115,1115,1115,0
|
|
20240402,162400,1877157190,1115,1115,1115,1115,0
|
|
20240402,162300,1877157190,1115,1115,1115,1115,0
|
|
20240402,162200,1877157190,1115,1115,1115,1115,0
|
|
20240402,162100,1877157190,1115,1115,1115,1115,0
|
|
20240402,162000,1877157190,1115,1115,1115,1115,0
|
|
20240402,161900,1877157190,1115,1115,1115,1115,0
|
|
20240402,161800,1877157190,1115,1115,1115,1115,0
|
|
20240402,161700,1877157190,1115,1115,1115,1115,0
|
|
20240402,161600,1877157190,1115,1115,1115,1115,0
|
|
20240402,161500,1877157190,1115,1115,1115,1115,0
|
|
20240402,161400,1877157190,1115,1115,1115,1115,0
|
|
20240402,161300,1877157190,1115,1115,1115,1115,0
|
|
20240402,161200,1877157190,1115,1115,1115,1115,0
|
|
20240402,161100,1877157190,1115,1115,1115,1115,0
|
|
20240402,161000,1877157190,1115,1115,1115,1115,0
|
|
20240402,160900,1877157190,1115,1115,1115,1115,0
|
|
20240402,160800,1877157190,1115,1115,1115,1115,0
|
|
20240402,160700,1877157190,1115,1115,1115,1115,0
|
|
20240402,160600,1877157190,1115,1115,1115,1115,0
|
|
20240402,160500,1877157190,1115,1115,1115,1115,0
|
|
20240402,160400,1877157190,1115,1115,1115,1115,0
|
|
20240402,160300,1877157190,1115,1115,1115,1115,0
|
|
20240402,160200,1877157190,1115,1115,1115,1115,0
|
|
20240402,160100,1877157190,1115,1115,1115,1115,0
|
|
20240402,160000,1877157190,1115,1115,1115,1115,0
|
|
20240402,155900,1877157190,1115,1115,1115,1115,0
|
|
20240402,155800,1877157190,1115,1115,1115,1115,36743
|
|
20240402,155700,1877157190,1115,1115,1115,1115,0
|
|
20240402,155600,1877157190,1115,1115,1115,1115,0
|
|
20240402,155500,1877157190,1115,1115,1115,1115,0
|
|
20240402,155400,1877157190,1115,1115,1115,1115,0
|
|
20240402,155300,1877157190,1115,1115,1115,1115,0
|
|
20240402,155200,1877157190,1115,1115,1115,1115,0
|
|
20240402,155100,1877157190,1115,1115,1115,1115,0
|
|
20240402,155000,1877157190,1115,1115,1115,1115,0
|
|
20240402,154900,1877157190,1115,1115,1115,1115,0
|
|
20240402,154800,1877157190,1115,1115,1115,1115,0
|
|
20240402,154700,1877157190,1115,1115,1115,1115,0
|
|
20240402,154600,1877157190,1115,1115,1115,1115,0
|
|
20240402,154500,1877157190,1115,1115,1115,1115,0
|
|
20240402,154400,1877157190,1115,1115,1115,1115,0
|
|
20240402,154300,1877157190,1115,1115,1115,1115,0
|
|
20240402,154200,1877157190,1115,1115,1115,1115,0
|
|
20240402,154100,1877157190,1115,1115,1115,1115,0
|
|
20240402,154000,1877157190,1115,1115,1115,1115,0
|
|
20240402,153900,1877157190,1115,1115,1115,1115,0
|
|
20240402,153800,1877157190,1115,1115,1115,1115,0
|
|
20240402,153700,1877157190,1115,1115,1115,1115,0
|
|
20240402,153600,1877157190,1115,1115,1115,1115,0
|
|
20240402,153500,1877157190,1115,1115,1115,1115,0
|
|
20240402,153400,1877157190,1115,1115,1115,1115,0
|
|
20240402,153300,1877157190,1115,1115,1115,1115,0
|
|
20240402,153200,1877157190,1115,1115,1115,1115,0
|
|
20240402,153100,1877157190,1115,1115,1115,1115,0
|
|
20240402,153000,1877157190,1115,1115,1115,1115,36743
|
|
20240402,152900,1836188745,1122,1122,1122,1122,0
|
|
20240402,152800,1836188745,1122,1122,1122,1122,0
|
|
20240402,152700,1836188745,1122,1122,1122,1122,0
|
|
20240402,152600,1836188745,1122,1122,1122,1122,0
|
|
20240402,152500,1836188745,1122,1122,1122,1122,0
|
|
20240402,152400,1836188745,1122,1122,1122,1122,0
|
|
20240402,152300,1836188745,1122,1122,1122,1122,0
|
|
20240402,152200,1836188745,1122,1122,1122,1122,0
|
|
20240402,152100,1836188745,1122,1122,1122,1122,0
|
|
20240402,152000,1836188745,1122,1122,1122,1122,0
|
|
20240402,151900,1836188745,1122,1118,1122,1116,2820
|
|
20240402,151800,1833031268,1117,1119,1119,1117,6865
|
|
20240402,151700,1825356494,1119,1122,1122,1119,3191
|
|
20240402,151600,1821782323,1122,1122,1122,1122,788
|
|
20240402,151500,1820898187,1122,1126,1126,1120,21689
|
|
20240402,151400,1796549196,1126,1127,1127,1126,2645
|
|
20240402,151300,1793568804,1127,1127,1127,1127,650
|
|
20240402,151200,1792836254,1127,1126,1127,1126,1223
|
|
20240402,151100,1791458699,1127,1127,1127,1126,176
|
|
20240402,151000,1791260357,1127,1131,1132,1126,45433
|
|
20240402,150900,1739922364,1131,1132,1132,1131,9368
|
|
20240402,150800,1729317987,1132,1134,1135,1132,9416
|
|
20240402,150700,1718647635,1134,1136,1136,1133,6970
|
|
20240402,150600,1710743056,1136,1137,1137,1136,33
|
|
20240402,150500,1710705544,1137,1136,1137,1136,221
|
|
20240402,150400,1710454467,1137,1137,1137,1137,1045
|
|
20240402,150300,1709266302,1137,1137,1137,1137,0
|
|
20240402,150200,1709266302,1137,1137,1137,1137,0
|
|
20240402,150100,1709266302,1137,1137,1137,1136,1304
|
|
20240402,150000,1707783868,1136,1135,1136,1135,1987
|
|
20240402,145900,1705528497,1135,1135,1135,1135,1
|
|
20240402,145800,1705527362,1134,1134,1134,1134,0
|
|
20240402,145700,1705527362,1134,1134,1134,1134,95
|
|
20240402,145600,1705419632,1134,1134,1134,1134,5
|
|
20240402,145500,1705413962,1134,1137,1137,1134,2395
|
|
20240402,145400,1702697748,1137,1137,1137,1137,0
|
|
20240402,145300,1702697748,1137,1137,1137,1137,50
|
|
20240402,145200,1702640898,1134,1134,1134,1134,1
|
|
20240402,145100,1702639764,1135,1134,1135,1134,11
|
|
20240402,145000,1702627280,1135,1134,1135,1133,627
|
|
20240402,144900,1701916160,1133,1134,1134,1133,4342
|
|
20240402,144800,1696993361,1134,1134,1134,1134,0
|
|
20240402,144700,1696993361,1134,1136,1136,1134,5357
|
|
20240402,144600,1690914816,1137,1136,1137,1136,722
|
|
20240402,144500,1690094622,1136,1136,1136,1136,2000
|
|
20240402,144400,1687822622,1136,1137,1137,1136,348
|
|
20240402,144300,1687427246,1136,1136,1136,1136,530
|
|
20240402,144200,1686825166,1136,1135,1136,1135,2049
|
|
20240402,144100,1684497761,1135,1135,1135,1134,1232
|
|
20240402,144000,1683100441,1135,1136,1136,1135,1160
|
|
20240402,143900,1681783741,1135,1135,1135,1135,774
|
|
20240402,143800,1680905251,1135,1135,1135,1135,60
|
|
20240402,143700,1680837151,1136,1136,1136,1136,98
|
|
20240402,143600,1680725823,1136,1136,1136,1135,79
|
|
20240402,143500,1680636099,1136,1136,1136,1136,100
|
|
20240402,143400,1680522499,1136,1134,1136,1134,592
|
|
20240402,143300,1679850624,1135,1135,1135,1134,518
|
|
20240402,143200,1679262944,1135,1135,1135,1135,0
|
|
20240402,143100,1679262944,1135,1137,1137,1135,5412
|
|
20240402,143000,1673119885,1137,1137,1137,1137,44
|
|
20240402,142900,1673069857,1136,1136,1136,1136,271
|
|
20240402,142800,1672762001,1136,1136,1136,1136,2050
|
|
20240402,142700,1670433201,1136,1137,1137,1136,1473
|
|
20240402,142600,1668759689,1136,1137,1137,1136,1984
|
|
20240402,142500,1666505635,1137,1137,1137,1137,910
|
|
20240402,142400,1665470965,1140,1140,1140,1140,10
|
|
20240402,142300,1665459565,1136,1137,1140,1136,1526
|
|
20240402,142200,1663725260,1137,1136,1137,1136,825
|
|
20240402,142100,1662788035,1136,1136,1136,1136,2124
|
|
20240402,142000,1660375171,1136,1137,1137,1136,676
|
|
20240402,141900,1659606566,1137,1137,1137,1137,1755
|
|
20240402,141800,1657611131,1137,1140,1140,1137,45
|
|
20240402,141700,1657559834,1137,1140,1140,1137,1249
|
|
20240402,141600,1656138219,1140,1140,1140,1140,105
|
|
20240402,141500,1656018519,1140,1140,1140,1140,100
|
|
20240402,141400,1655904519,1140,1140,1140,1140,2
|
|
20240402,141300,1655902239,1142,1142,1142,1142,239
|
|
20240402,141200,1655629301,1143,1139,1143,1139,737
|
|
20240402,141100,1654789458,1144,1144,1144,1144,0
|
|
20240402,141000,1654789458,1144,1136,1144,1136,5086
|
|
20240402,140900,1649006498,1136,1136,1136,1136,1537
|
|
20240402,140800,1647260466,1136,1135,1136,1135,1145
|
|
20240402,140700,1645959891,1135,1136,1136,1135,391
|
|
20240402,140600,1645516103,1136,1136,1136,1136,1068
|
|
20240402,140500,1644302855,1136,1136,1136,1136,936
|
|
20240402,140400,1643239559,1136,1136,1136,1136,262
|
|
20240402,140300,1642941927,1136,1134,1136,1134,2886
|
|
20240402,140200,1639665911,1135,1135,1135,1135,17
|
|
20240402,140100,1639646616,1133,1133,1133,1133,1275
|
|
20240402,140000,1638202041,1133,1134,1134,1133,6478
|
|
20240402,135900,1630859365,1134,1135,1135,1134,2730
|
|
20240402,135800,1627763520,1134,1135,1135,1134,102
|
|
20240402,135700,1627647801,1134,1134,1134,1134,0
|
|
20240402,135600,1627647801,1134,1134,1134,1134,12
|
|
20240402,135500,1627634193,1134,1136,1136,1134,504
|
|
20240402,135400,1627062304,1134,1135,1135,1134,7736
|
|
20240402,135300,1618283050,1136,1136,1136,1136,736
|
|
20240402,135200,1617446954,1136,1136,1136,1136,4
|
|
20240402,135100,1617442410,1136,1136,1136,1135,15358
|
|
20240402,135000,1600011069,1136,1138,1138,1136,3004
|
|
20240402,134900,1596598004,1137,1137,1137,1137,34
|
|
20240402,134800,1596559346,1137,1139,1139,1137,5688
|
|
20240402,134700,1590087933,1139,1139,1139,1139,0
|
|
20240402,134600,1590087933,1139,1139,1139,1138,2254
|
|
20240402,134500,1587521816,1139,1139,1139,1139,2
|
|
20240402,134400,1587519538,1139,1138,1139,1138,3126
|
|
20240402,134300,1583961835,1139,1139,1139,1139,115
|
|
20240402,134200,1583830850,1138,1138,1140,1138,5221
|
|
20240402,134100,1577887048,1138,1138,1138,1138,2002
|
|
20240402,134000,1575608772,1138,1139,1139,1138,6293
|
|
20240402,133900,1568447241,1139,1139,1139,1139,105
|
|
20240402,133800,1568327646,1139,1139,1139,1139,2
|
|
20240402,133700,1568325368,1138,1138,1138,1138,0
|
|
20240402,133600,1568325368,1138,1138,1138,1138,300
|
|
20240402,133500,1567983968,1137,1137,1137,1137,1
|
|
20240402,133400,1567982831,1137,1137,1137,1137,1000
|
|
20240402,133300,1566845831,1139,1139,1139,1139,100
|
|
20240402,133200,1566731931,1139,1138,1139,1137,3755
|
|
20240402,133100,1562458894,1139,1139,1140,1139,1803
|
|
20240402,133000,1560403821,1140,1140,1141,1140,673
|
|
20240402,132900,1559636598,1141,1144,1144,1140,5346
|
|
20240402,132800,1553537036,1148,1148,1148,1148,43
|
|
20240402,132700,1553487672,1149,1149,1149,1149,0
|
|
20240402,132600,1553487672,1149,1150,1151,1143,7543
|
|
20240402,132500,1544841006,1150,1149,1150,1148,21474
|
|
20240402,132400,1520165298,1150,1150,1150,1149,163
|
|
20240402,132300,1519977898,1150,1149,1150,1148,729
|
|
20240402,132200,1519140874,1150,1150,1150,1150,128
|
|
20240402,132100,1518993674,1150,1150,1150,1150,870
|
|
20240402,132000,1517993174,1150,1148,1150,1148,268
|
|
20240402,131900,1517685498,1148,1150,1151,1148,819
|
|
20240402,131800,1516744841,1150,1151,1151,1150,300
|
|
20240402,131700,1516399641,1151,1151,1151,1151,1105
|
|
20240402,131600,1515127786,1148,1152,1152,1148,4436
|
|
20240402,131500,1510031512,1152,1152,1152,1148,537
|
|
20240402,131400,1509414097,1152,1152,1152,1150,328
|
|
20240402,131300,1509036615,1148,1148,1148,1148,144
|
|
20240402,131200,1508871303,1148,1152,1152,1148,2353
|
|
20240402,131100,1506170055,1148,1150,1152,1148,2871
|
|
20240402,131000,1502866333,1150,1150,1150,1150,0
|
|
20240402,130900,1502866333,1150,1151,1151,1150,1831
|
|
20240402,130800,1500758982,1151,1151,1151,1151,1333
|
|
20240402,130700,1499224699,1151,1150,1151,1150,1004
|
|
20240402,130600,1498070096,1150,1149,1150,1149,7
|
|
20240402,130500,1498062051,1150,1147,1150,1147,1397
|
|
20240402,130400,1496457639,1147,1146,1147,1143,8807
|
|
20240402,130300,1486379943,1148,1146,1148,1145,1443
|
|
20240402,130200,1484726530,1148,1150,1150,1147,1005
|
|
20240402,130100,1483572856,1151,1150,1152,1150,1215
|
|
20240402,130000,1482175563,1153,1153,1153,1153,97
|
|
20240402,125900,1482063722,1150,1149,1150,1149,1003
|
|
20240402,125800,1480910480,1150,1153,1153,1150,242
|
|
20240402,125700,1480631544,1149,1149,1149,1149,884
|
|
20240402,125600,1479615828,1146,1146,1146,1146,488
|
|
20240402,125500,1479056580,1146,1149,1149,1146,501
|
|
20240402,125400,1478482395,1149,1146,1149,1145,1807
|
|
20240402,125300,1476411164,1146,1150,1150,1146,311
|
|
20240402,125200,1476054141,1145,1150,1153,1145,2639
|
|
20240402,125100,1473020658,1153,1153,1153,1150,2707
|
|
20240402,125000,1469899490,1153,1149,1153,1149,1054
|
|
20240402,124900,1468686413,1149,1152,1152,1149,1541
|
|
20240402,124800,1466911468,1152,1142,1152,1135,14648
|
|
20240402,124700,1450194373,1146,1141,1146,1141,2331
|
|
20240402,124600,1447524510,1145,1145,1145,1145,1
|
|
20240402,124500,1447523365,1145,1141,1145,1140,6323
|
|
20240402,124400,1440302006,1139,1145,1145,1139,910
|
|
20240402,124300,1439265255,1145,1145,1145,1140,4766
|
|
20240402,124200,1433811060,1145,1145,1145,1145,201
|
|
20240402,124100,1433580915,1145,1145,1145,1145,0
|
|
20240402,124000,1433580915,1145,1140,1145,1138,416
|
|
20240402,123900,1433107172,1138,1139,1139,1138,500
|
|
20240402,123800,1432537967,1145,1145,1145,1140,3290
|
|
20240402,123700,1428781818,1145,1145,1145,1145,200
|
|
20240402,123600,1428552818,1145,1145,1145,1145,20
|
|
20240402,123500,1428529918,1146,1138,1146,1138,765
|
|
20240402,123400,1427659072,1139,1139,1139,1138,490
|
|
20240402,123300,1427101162,1139,1139,1139,1139,2172
|
|
20240402,123200,1424627254,1139,1139,1139,1139,0
|
|
20240402,123100,1424627254,1139,1139,1139,1139,952
|
|
20240402,123000,1423542926,1139,1139,1139,1139,0
|
|
20240402,122900,1423542926,1139,1140,1140,1139,412
|
|
20240402,122800,1423073517,1140,1140,1140,1140,700
|
|
20240402,122700,1422275517,1140,1140,1140,1140,511
|
|
20240402,122600,1421692977,1140,1140,1140,1140,8
|
|
20240402,122500,1421683857,1140,1140,1140,1140,0
|
|
20240402,122400,1421683857,1140,1139,1140,1139,1939
|
|
20240402,122300,1419474792,1140,1146,1146,1140,1653
|
|
20240402,122200,1417587186,1146,1145,1146,1144,304
|
|
20240402,122100,1417239010,1145,1145,1145,1145,500
|
|
20240402,122000,1416666510,1147,1147,1147,1147,457
|
|
20240402,121900,1416142331,1147,1147,1147,1147,3
|
|
20240402,121800,1416138890,1147,1148,1148,1147,24
|
|
20240402,121700,1416111340,1148,1137,1149,1137,6111
|
|
20240402,121600,1409119854,1137,1137,1137,1136,1074
|
|
20240402,121500,1407899445,1137,1138,1138,1137,3003
|
|
20240402,121400,1404482034,1138,1138,1138,1138,1
|
|
20240402,121300,1404480896,1139,1135,1140,1135,498
|
|
20240402,121200,1403914926,1134,1136,1136,1134,46
|
|
20240402,121100,1403862707,1135,1135,1137,1134,3992
|
|
20240402,121000,1399333222,1135,1141,1141,1135,5861
|
|
20240402,120900,1392674870,1137,1136,1137,1136,2229
|
|
20240402,120800,1390142102,1136,1137,1137,1136,1744
|
|
20240402,120700,1388159175,1138,1139,1139,1138,426
|
|
20240402,120600,1387674084,1140,1141,1141,1140,2726
|
|
20240402,120500,1384566332,1146,1148,1148,1140,898
|
|
20240402,120400,1383537221,1140,1136,1151,1136,37725
|
|
20240402,120300,1340611488,1134,1137,1138,1133,5632
|
|
20240402,120200,1334222631,1138,1141,1144,1138,6030
|
|
20240402,120100,1327349636,1144,1142,1144,1141,2151
|
|
20240402,120000,1324892739,1144,1144,1144,1142,1113
|
|
20240402,115900,1323620581,1144,1146,1149,1141,39461
|
|
20240402,115800,1278461024,1150,1150,1151,1147,5717
|
|
20240402,115700,1271895475,1150,1150,1150,1149,2721
|
|
20240402,115600,1268767553,1149,1152,1152,1149,36366
|
|
20240402,115500,1226929222,1152,1153,1153,1152,2505
|
|
20240402,115400,1224043461,1153,1154,1154,1153,13298
|
|
20240402,115300,1208710547,1154,1154,1154,1154,2
|
|
20240402,115200,1208708239,1154,1154,1156,1154,6
|
|
20240402,115100,1208701311,1156,1154,1156,1154,6
|
|
20240402,115000,1208694379,1154,1155,1156,1153,8482
|
|
20240402,114900,1198910630,1154,1155,1155,1154,683
|
|
20240402,114800,1198122266,1155,1154,1156,1154,288
|
|
20240402,114700,1197789906,1154,1154,1154,1153,842
|
|
20240402,114600,1196818242,1154,1154,1154,1154,19
|
|
20240402,114500,1196796316,1154,1154,1154,1153,106
|
|
20240402,114400,1196674082,1153,1154,1154,1153,10671
|
|
20240402,114300,1184370265,1154,1155,1155,1154,1208
|
|
20240402,114200,1182976157,1155,1155,1155,1155,1323
|
|
20240402,114100,1181448092,1155,1155,1155,1154,163
|
|
20240402,114000,1181259828,1155,1155,1155,1155,38
|
|
20240402,113900,1181215938,1155,1155,1155,1154,3518
|
|
20240402,113800,1177155765,1156,1155,1160,1155,1409
|
|
20240402,113700,1175526505,1160,1158,1160,1155,3026
|
|
20240402,113600,1172028509,1158,1160,1160,1158,1574
|
|
20240402,113500,1170205617,1160,1160,1160,1160,2506
|
|
20240402,113400,1167298657,1160,1160,1160,1160,6
|
|
20240402,113300,1167291697,1160,1158,1160,1157,235
|
|
20240402,113200,1167019622,1160,1160,1160,1160,0
|
|
20240402,113100,1167019622,1160,1160,1160,1160,24
|
|
20240402,113000,1166991782,1160,1160,1160,1160,0
|
|
20240402,112900,1166991782,1160,1160,1160,1160,7
|
|
20240402,112800,1166983662,1160,1160,1160,1160,6
|
|
20240402,112700,1166976702,1160,1160,1160,1160,105
|
|
20240402,112600,1166854902,1160,1160,1160,1160,3
|
|
20240402,112500,1166851422,1160,1155,1160,1155,3
|
|
20240402,112400,1166847947,1160,1160,1160,1160,91
|
|
20240402,112300,1166742387,1160,1159,1160,1159,21
|
|
20240402,112200,1166718042,1160,1155,1160,1154,4762
|
|
20240402,112100,1161210762,1155,1155,1155,1155,1
|
|
20240402,112000,1161209607,1154,1154,1155,1154,4535
|
|
20240402,111900,1155975666,1154,1156,1156,1154,602
|
|
20240402,111800,1155280549,1155,1155,1155,1155,413
|
|
20240402,111700,1154803534,1155,1155,1155,1155,0
|
|
20240402,111600,1154803534,1155,1156,1156,1155,312
|
|
20240402,111500,1154442933,1156,1159,1159,1156,21782
|
|
20240402,111400,1129226649,1160,1160,1160,1160,10
|
|
20240402,111300,1129215049,1160,1160,1161,1160,202
|
|
20240402,111200,1128980727,1160,1160,1160,1159,757
|
|
20240402,111100,1128102611,1159,1159,1160,1159,3505
|
|
20240402,111000,1124040315,1160,1161,1161,1160,4903
|
|
20240402,110900,1118349071,1161,1163,1163,1161,352
|
|
20240402,110800,1117939967,1162,1162,1163,1162,3374
|
|
20240402,110700,1114019272,1162,1162,1163,1162,1397
|
|
20240402,110600,1112395858,1165,1163,1165,1162,721
|
|
20240402,110500,1111557645,1163,1165,1165,1162,598
|
|
20240402,110400,1110862086,1164,1168,1168,1164,1702
|
|
20240402,110300,1108880727,1168,1168,1168,1167,78
|
|
20240402,110200,1108789624,1167,1165,1167,1165,1000
|
|
20240402,110100,1107624224,1170,1166,1170,1163,745
|
|
20240402,110000,1106757404,1171,1169,1171,1169,4380
|
|
20240402,105900,1101632872,1170,1171,1171,1166,365
|
|
20240402,105800,1101207111,1171,1168,1172,1167,6189
|
|
20240402,105700,1093982640,1173,1173,1173,1173,1112
|
|
20240402,105600,1092678264,1167,1173,1174,1167,1754
|
|
20240402,105500,1090627089,1175,1167,1175,1167,6326
|
|
20240402,105400,1083225317,1167,1166,1167,1166,2592
|
|
20240402,105300,1080200736,1166,1165,1166,1165,170
|
|
20240402,105200,1080002526,1165,1165,1165,1165,1500
|
|
20240402,105100,1078255026,1165,1163,1165,1161,223
|
|
20240402,105000,1077995785,1165,1165,1165,1165,149
|
|
20240402,104900,1077822200,1165,1158,1165,1158,1611
|
|
20240402,104800,1075953860,1158,1160,1160,1158,349
|
|
20240402,104700,1075549118,1160,1160,1160,1160,3
|
|
20240402,104600,1075545638,1158,1158,1158,1157,1429
|
|
20240402,104500,1073890860,1157,1157,1157,1157,10
|
|
20240402,104400,1073879290,1157,1157,1157,1157,4068
|
|
20240402,104300,1069172614,1157,1157,1158,1157,216
|
|
20240402,104200,1068922538,1158,1157,1158,1157,893
|
|
20240402,104100,1067888837,1158,1157,1158,1157,419
|
|
20240402,104000,1067403939,1158,1160,1160,1158,6237
|
|
20240402,103900,1060178292,1160,1159,1160,1159,472
|
|
20240402,103800,1059630892,1159,1160,1160,1159,501
|
|
20240402,103700,1059049733,1159,1161,1161,1159,10934
|
|
20240402,103600,1046366503,1162,1162,1165,1161,3713
|
|
20240402,103500,1042054130,1165,1161,1165,1161,202
|
|
20240402,103400,1041819200,1165,1165,1165,1161,1577
|
|
20240402,103300,1039981999,1165,1160,1166,1160,60
|
|
20240402,103200,1039912377,1160,1161,1166,1160,1694
|
|
20240402,103100,1037944520,1167,1167,1167,1167,1
|
|
20240402,103000,1037943353,1167,1162,1167,1159,6651
|
|
20240402,102900,1030211778,1162,1162,1162,1162,311
|
|
20240402,102800,1029850396,1162,1158,1162,1157,28775
|
|
20240402,102700,996529453,1157,1158,1158,1157,3832
|
|
20240402,102600,992092997,1158,1159,1162,1158,1205
|
|
20240402,102500,990693417,1159,1156,1159,1156,73
|
|
20240402,102400,990608879,1156,1155,1157,1155,8352
|
|
20240402,102300,980960395,1154,1154,1155,1153,12150
|
|
20240402,102200,966941056,1154,1154,1154,1152,1427
|
|
20240402,102100,965295100,1154,1156,1156,1154,6958
|
|
20240402,102000,957258897,1156,1160,1162,1156,23365
|
|
20240402,101900,930172278,1160,1161,1161,1160,2349
|
|
20240402,101800,927447402,1162,1161,1162,1161,2321
|
|
20240402,101700,924752620,1161,1160,1161,1160,2227
|
|
20240402,101600,922168393,1160,1161,1161,1160,733
|
|
20240402,101500,921317668,1161,1161,1161,1160,9050
|
|
20240402,101400,910816782,1161,1162,1162,1161,8410
|
|
20240402,101300,901048934,1162,1167,1167,1162,31456
|
|
20240402,101200,864438182,1167,1167,1167,1167,56
|
|
20240402,101100,864372830,1167,1167,1167,1166,748
|
|
20240402,101000,863500299,1167,1167,1173,1167,954
|
|
20240402,100900,862386957,1167,1167,1167,1167,964
|
|
20240402,100800,861261969,1167,1167,1167,1167,16
|
|
20240402,100700,861243297,1167,1167,1167,1166,2862
|
|
20240402,100600,857904660,1167,1168,1173,1166,3883
|
|
20240402,100500,853374314,1169,1169,1174,1169,2584
|
|
20240402,100400,850352358,1170,1175,1175,1170,2017
|
|
20240402,100300,847992106,1175,1170,1175,1169,3173
|
|
20240402,100200,844279687,1170,1170,1170,1169,3053
|
|
20240402,100100,840708102,1169,1175,1175,1169,3105
|
|
20240402,100000,837074440,1175,1175,1175,1171,24
|
|
20240402,095900,837046264,1171,1175,1175,1171,2404
|
|
20240402,095800,834224113,1175,1172,1175,1172,2041
|
|
20240402,095700,831829605,1172,1171,1172,1170,1292
|
|
20240402,095600,830316281,1171,1170,1171,1170,1903
|
|
20240402,095500,828089555,1170,1168,1170,1168,11628
|
|
20240402,095400,814497868,1168,1168,1168,1168,21
|
|
20240402,095300,814473340,1165,1168,1168,1165,4922
|
|
20240402,095200,808732333,1166,1166,1168,1166,850
|
|
20240402,095100,807740945,1167,1165,1167,1165,170
|
|
20240402,095000,807542889,1166,1167,1167,1166,1796
|
|
20240402,094900,805448515,1166,1167,1167,1166,524
|
|
20240402,094800,804837067,1168,1167,1168,1167,517
|
|
20240402,094700,804233226,1168,1168,1168,1165,368
|
|
20240402,094600,803803780,1167,1166,1168,1165,3296
|
|
20240402,094500,799960869,1166,1166,1166,1165,2837
|
|
20240402,094400,796653626,1165,1165,1166,1164,6163
|
|
20240402,094300,789477941,1167,1169,1169,1165,1365
|
|
20240402,094200,787883102,1165,1169,1170,1165,11702
|
|
20240402,094100,774216848,1169,1170,1170,1169,220
|
|
20240402,094000,773959450,1170,1169,1170,1169,244
|
|
20240402,093900,773674119,1169,1170,1171,1169,2746
|
|
20240402,093800,770463900,1171,1172,1172,1170,4044
|
|
20240402,093700,765729730,1172,1170,1172,1170,786
|
|
20240402,093600,764808687,1172,1171,1172,1170,4356
|
|
20240402,093500,759710171,1172,1171,1173,1170,2512
|
|
20240402,093400,756769222,1173,1173,1173,1169,22271
|
|
20240402,093300,730706134,1173,1173,1175,1173,3920
|
|
20240402,093200,726107260,1172,1172,1173,1172,4974
|
|
20240402,093100,720275140,1171,1170,1172,1170,8468
|
|
20240402,093000,710362970,1171,1171,1171,1167,1255
|
|
20240402,092900,708896052,1171,1170,1171,1170,499
|
|
20240402,092800,708312168,1171,1166,1171,1165,7451
|
|
20240402,092700,699612376,1167,1165,1167,1165,2270
|
|
20240402,092600,696967817,1165,1163,1165,1162,2121
|
|
20240402,092500,694497001,1162,1162,1165,1162,2734
|
|
20240402,092400,691318755,1160,1161,1162,1160,3115
|
|
20240402,092300,687701118,1161,1161,1162,1161,14366
|
|
20240402,092200,671021015,1162,1163,1163,1162,1652
|
|
20240402,092100,669101389,1162,1163,1164,1162,8113
|
|
20240402,092000,659671347,1164,1167,1167,1164,8003
|
|
20240402,091900,650343553,1167,1166,1168,1166,6824
|
|
20240402,091800,642379839,1166,1165,1166,1161,17442
|
|
20240402,091700,622089267,1165,1165,1166,1161,6957
|
|
20240402,091600,613999826,1164,1167,1167,1163,15813
|
|
20240402,091500,595598231,1167,1169,1169,1164,4125
|
|
20240402,091400,590785025,1168,1174,1174,1160,19620
|
|
20240402,091300,567927838,1174,1180,1180,1165,49649
|
|
20240402,091200,509727377,1181,1181,1181,1180,3383
|
|
20240402,091100,505732070,1181,1176,1182,1175,8612
|
|
20240402,091000,495570912,1181,1175,1181,1174,12851
|
|
20240402,090900,480479332,1175,1178,1181,1170,47518
|
|
20240402,090800,424608901,1181,1182,1183,1177,36591
|
|
20240402,090700,381445085,1183,1186,1186,1182,10952
|
|
20240402,090600,368496512,1186,1182,1186,1180,18400
|
|
20240402,090500,346762101,1182,1188,1193,1182,75163
|
|
20240402,090400,257680167,1193,1195,1195,1188,24662
|
|
20240402,090300,228300385,1195,1196,1200,1191,7201
|
|
20240402,090200,219689616,1191,1192,1196,1190,22899
|
|
20240402,090100,192408767,1192,1201,1223,1191,65797
|
|
20240402,090000,113617026,1201,1233,1233,1201,92416
|