611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190800,2414399585,1768,1768,1768,1768,30165
|
|
20240412,190700,2414399585,1768,1768,1768,1768,0
|
|
20240412,190600,2414399585,1768,1768,1768,1768,0
|
|
20240412,190500,2414399585,1768,1768,1768,1768,0
|
|
20240412,190400,2414399585,1768,1768,1768,1768,0
|
|
20240412,190300,2414399585,1768,1768,1768,1768,0
|
|
20240412,190200,2414399585,1768,1768,1768,1768,0
|
|
20240412,190100,2414399585,1768,1768,1768,1768,0
|
|
20240412,190000,2414399585,1768,1768,1768,1768,0
|
|
20240412,185900,2414399585,1768,1768,1768,1768,0
|
|
20240412,185800,2414399585,1768,1768,1768,1768,0
|
|
20240412,185700,2414399585,1768,1768,1768,1768,0
|
|
20240412,185600,2414399585,1768,1768,1768,1768,0
|
|
20240412,185500,2414399585,1768,1768,1768,1768,0
|
|
20240412,185400,2414399585,1768,1768,1768,1768,0
|
|
20240412,185300,2414399585,1768,1768,1768,1768,0
|
|
20240412,185200,2414399585,1768,1768,1768,1768,0
|
|
20240412,185100,2414399585,1768,1768,1768,1768,0
|
|
20240412,185000,2414399585,1768,1768,1768,1768,0
|
|
20240412,184900,2414399585,1768,1768,1768,1768,0
|
|
20240412,184800,2414399585,1768,1768,1768,1768,0
|
|
20240412,184700,2414399585,1768,1768,1768,1768,0
|
|
20240412,184600,2414399585,1768,1768,1768,1768,0
|
|
20240412,184500,2414399585,1768,1768,1768,1768,0
|
|
20240412,184400,2414399585,1768,1768,1768,1768,0
|
|
20240412,184300,2414399585,1768,1768,1768,1768,0
|
|
20240412,184200,2414399585,1768,1768,1768,1768,0
|
|
20240412,184100,2414399585,1768,1768,1768,1768,0
|
|
20240412,184000,2414399585,1768,1768,1768,1768,0
|
|
20240412,183900,2414399585,1768,1768,1768,1768,0
|
|
20240412,183800,2414399585,1768,1768,1768,1768,30165
|
|
20240412,183700,2414399585,1768,1768,1768,1768,0
|
|
20240412,183600,2414399585,1768,1768,1768,1768,0
|
|
20240412,183500,2414399585,1768,1768,1768,1768,0
|
|
20240412,183400,2414399585,1768,1768,1768,1768,0
|
|
20240412,183300,2414399585,1768,1768,1768,1768,0
|
|
20240412,183200,2414399585,1768,1768,1768,1768,0
|
|
20240412,183100,2414399585,1768,1768,1768,1768,0
|
|
20240412,183000,2414399585,1768,1768,1768,1768,0
|
|
20240412,182900,2414399585,1768,1768,1768,1768,0
|
|
20240412,182800,2414399585,1768,1768,1768,1768,0
|
|
20240412,182700,2414399585,1768,1768,1768,1768,0
|
|
20240412,182600,2414399585,1768,1768,1768,1768,0
|
|
20240412,182500,2414399585,1768,1768,1768,1768,0
|
|
20240412,182400,2414399585,1768,1768,1768,1768,0
|
|
20240412,182300,2414399585,1768,1768,1768,1768,0
|
|
20240412,182200,2414399585,1768,1768,1768,1768,0
|
|
20240412,182100,2414399585,1768,1768,1768,1768,0
|
|
20240412,182000,2414399585,1768,1768,1768,1768,0
|
|
20240412,181900,2414399585,1768,1768,1768,1768,0
|
|
20240412,181800,2414399585,1768,1768,1768,1768,0
|
|
20240412,181700,2414399585,1768,1768,1768,1768,0
|
|
20240412,181600,2414399585,1768,1768,1768,1768,0
|
|
20240412,181500,2414399585,1768,1768,1768,1768,0
|
|
20240412,181400,2414399585,1768,1768,1768,1768,0
|
|
20240412,181300,2414399585,1768,1768,1768,1768,0
|
|
20240412,181200,2414399585,1768,1768,1768,1768,0
|
|
20240412,181100,2414399585,1768,1768,1768,1768,0
|
|
20240412,181000,2414399585,1768,1768,1768,1768,0
|
|
20240412,180900,2414399585,1768,1768,1768,1768,0
|
|
20240412,180800,2414399585,1768,1768,1768,1768,30165
|
|
20240412,180700,2414399585,1768,1768,1768,1768,0
|
|
20240412,180600,2414399585,1768,1768,1768,1768,0
|
|
20240412,180500,2414399585,1768,1768,1768,1768,0
|
|
20240412,180400,2414399585,1768,1768,1768,1768,0
|
|
20240412,180300,2414399585,1768,1768,1768,1768,0
|
|
20240412,180200,2414399585,1768,1768,1768,1768,0
|
|
20240412,180100,2414399585,1768,1768,1768,1768,0
|
|
20240412,180000,2414399585,1768,1768,1768,1768,0
|
|
20240412,175900,2414399585,1768,1768,1768,1768,0
|
|
20240412,175800,2414399585,1768,1768,1768,1768,0
|
|
20240412,175700,2414399585,1768,1768,1768,1768,0
|
|
20240412,175600,2414399585,1768,1768,1768,1768,0
|
|
20240412,175500,2414399585,1768,1768,1768,1768,0
|
|
20240412,175400,2414399585,1768,1768,1768,1768,0
|
|
20240412,175300,2414399585,1768,1768,1768,1768,0
|
|
20240412,175200,2414399585,1768,1768,1768,1768,0
|
|
20240412,175100,2414399585,1768,1768,1768,1768,0
|
|
20240412,175000,2414399585,1768,1768,1768,1768,0
|
|
20240412,174900,2414399585,1768,1768,1768,1768,0
|
|
20240412,174800,2414399585,1768,1768,1768,1768,0
|
|
20240412,174700,2414399585,1768,1768,1768,1768,0
|
|
20240412,174600,2414399585,1768,1768,1768,1768,0
|
|
20240412,174500,2414399585,1768,1768,1768,1768,0
|
|
20240412,174400,2414399585,1768,1768,1768,1768,0
|
|
20240412,174300,2414399585,1768,1768,1768,1768,0
|
|
20240412,174200,2414399585,1768,1768,1768,1768,0
|
|
20240412,174100,2414399585,1768,1768,1768,1768,0
|
|
20240412,174000,2414399585,1768,1768,1768,1768,0
|
|
20240412,173900,2414399585,1768,1768,1768,1768,0
|
|
20240412,173800,2414399585,1768,1768,1768,1768,30165
|
|
20240412,173700,2414399585,1768,1768,1768,1768,0
|
|
20240412,173600,2414399585,1768,1768,1768,1768,0
|
|
20240412,173500,2414399585,1768,1768,1768,1768,0
|
|
20240412,173400,2414399585,1768,1768,1768,1768,0
|
|
20240412,173300,2414399585,1768,1768,1768,1768,0
|
|
20240412,173200,2414399585,1768,1768,1768,1768,0
|
|
20240412,173100,2414399585,1768,1768,1768,1768,0
|
|
20240412,173000,2414399585,1768,1768,1768,1768,0
|
|
20240412,172900,2414399585,1768,1768,1768,1768,0
|
|
20240412,172800,2414399585,1768,1768,1768,1768,0
|
|
20240412,172700,2414399585,1768,1768,1768,1768,0
|
|
20240412,172600,2414399585,1768,1768,1768,1768,0
|
|
20240412,172500,2414399585,1768,1768,1768,1768,0
|
|
20240412,172400,2414399585,1768,1768,1768,1768,0
|
|
20240412,172300,2414399585,1768,1768,1768,1768,0
|
|
20240412,172200,2414399585,1768,1768,1768,1768,0
|
|
20240412,172100,2414399585,1768,1768,1768,1768,0
|
|
20240412,172000,2414399585,1768,1768,1768,1768,0
|
|
20240412,171900,2414399585,1768,1768,1768,1768,0
|
|
20240412,171800,2414399585,1768,1768,1768,1768,0
|
|
20240412,171700,2414399585,1768,1768,1768,1768,0
|
|
20240412,171600,2414399585,1768,1768,1768,1768,0
|
|
20240412,171500,2414399585,1768,1768,1768,1768,0
|
|
20240412,171400,2414399585,1768,1768,1768,1768,0
|
|
20240412,171300,2414399585,1768,1768,1768,1768,0
|
|
20240412,171200,2414399585,1768,1768,1768,1768,0
|
|
20240412,171100,2414399585,1768,1768,1768,1768,0
|
|
20240412,171000,2414399585,1768,1768,1768,1768,0
|
|
20240412,170900,2414399585,1768,1768,1768,1768,0
|
|
20240412,170800,2414399585,1768,1768,1768,1768,30165
|
|
20240412,170700,2414399585,1768,1768,1768,1768,0
|
|
20240412,170600,2414399585,1768,1768,1768,1768,0
|
|
20240412,170500,2414399585,1768,1768,1768,1768,0
|
|
20240412,170400,2414399585,1768,1768,1768,1768,0
|
|
20240412,170300,2414399585,1768,1768,1768,1768,0
|
|
20240412,170200,2414399585,1768,1768,1768,1768,0
|
|
20240412,170100,2414399585,1768,1768,1768,1768,0
|
|
20240412,170000,2414399585,1768,1768,1768,1768,0
|
|
20240412,165900,2414399585,1768,1768,1768,1768,0
|
|
20240412,165800,2414399585,1768,1768,1768,1768,0
|
|
20240412,165700,2414399585,1768,1768,1768,1768,0
|
|
20240412,165600,2414399585,1768,1768,1768,1768,0
|
|
20240412,165500,2414399585,1768,1768,1768,1768,0
|
|
20240412,165400,2414399585,1768,1768,1768,1768,0
|
|
20240412,165300,2414399585,1768,1768,1768,1768,0
|
|
20240412,165200,2414399585,1768,1768,1768,1768,0
|
|
20240412,165100,2414399585,1768,1768,1768,1768,0
|
|
20240412,165000,2414399585,1768,1768,1768,1768,0
|
|
20240412,164900,2414399585,1768,1768,1768,1768,0
|
|
20240412,164800,2414399585,1768,1768,1768,1768,0
|
|
20240412,164700,2414399585,1768,1768,1768,1768,0
|
|
20240412,164600,2414399585,1768,1768,1768,1768,0
|
|
20240412,164500,2414399585,1768,1768,1768,1768,0
|
|
20240412,164400,2414399585,1768,1768,1768,1768,0
|
|
20240412,164300,2414399585,1768,1768,1768,1768,0
|
|
20240412,164200,2414399585,1768,1768,1768,1768,0
|
|
20240412,164100,2414399585,1768,1768,1768,1768,0
|
|
20240412,164000,2414399585,1768,1768,1768,1768,0
|
|
20240412,163900,2414399585,1768,1768,1768,1768,0
|
|
20240412,163800,2414399585,1768,1768,1768,1768,30165
|
|
20240412,163700,2414399585,1768,1768,1768,1768,0
|
|
20240412,163600,2414399585,1768,1768,1768,1768,0
|
|
20240412,163500,2414399585,1768,1768,1768,1768,0
|
|
20240412,163400,2414399585,1768,1768,1768,1768,0
|
|
20240412,163300,2414399585,1768,1768,1768,1768,0
|
|
20240412,163200,2414399585,1768,1768,1768,1768,0
|
|
20240412,163100,2414399585,1768,1768,1768,1768,0
|
|
20240412,163000,2414399585,1768,1768,1768,1768,0
|
|
20240412,162900,2414399585,1768,1768,1768,1768,0
|
|
20240412,162800,2414399585,1768,1768,1768,1768,0
|
|
20240412,162700,2414399585,1768,1768,1768,1768,0
|
|
20240412,162600,2414399585,1768,1768,1768,1768,0
|
|
20240412,162500,2414399585,1768,1768,1768,1768,0
|
|
20240412,162400,2414399585,1768,1768,1768,1768,0
|
|
20240412,162300,2414399585,1768,1768,1768,1768,0
|
|
20240412,162200,2414399585,1768,1768,1768,1768,0
|
|
20240412,162100,2414399585,1768,1768,1768,1768,0
|
|
20240412,162000,2414399585,1768,1768,1768,1768,0
|
|
20240412,161900,2414399585,1768,1768,1768,1768,0
|
|
20240412,161800,2414399585,1768,1768,1768,1768,0
|
|
20240412,161700,2414399585,1768,1768,1768,1768,0
|
|
20240412,161600,2414399585,1768,1768,1768,1768,0
|
|
20240412,161500,2414399585,1768,1768,1768,1768,0
|
|
20240412,161400,2414399585,1768,1768,1768,1768,0
|
|
20240412,161300,2414399585,1768,1768,1768,1768,0
|
|
20240412,161200,2414399585,1768,1768,1768,1768,0
|
|
20240412,161100,2414399585,1768,1768,1768,1768,0
|
|
20240412,161000,2414399585,1768,1768,1768,1768,0
|
|
20240412,160900,2414399585,1768,1768,1768,1768,0
|
|
20240412,160800,2414399585,1768,1768,1768,1768,30165
|
|
20240412,160700,2414399585,1768,1768,1768,1768,0
|
|
20240412,160600,2414399585,1768,1768,1768,1768,0
|
|
20240412,160500,2414399585,1768,1768,1768,1768,0
|
|
20240412,160400,2414399585,1768,1768,1768,1768,0
|
|
20240412,160300,2414399585,1768,1768,1768,1768,0
|
|
20240412,160200,2414399585,1768,1768,1768,1768,0
|
|
20240412,160100,2414399585,1768,1768,1768,1768,0
|
|
20240412,160000,2414399585,1768,1768,1768,1768,0
|
|
20240412,155900,2414399585,1768,1768,1768,1768,0
|
|
20240412,155800,2414399585,1768,1768,1768,1768,0
|
|
20240412,155700,2414399585,1768,1768,1768,1768,0
|
|
20240412,155600,2414399585,1768,1768,1768,1768,0
|
|
20240412,155500,2414399585,1768,1768,1768,1768,0
|
|
20240412,155400,2414399585,1768,1768,1768,1768,0
|
|
20240412,155300,2414399585,1768,1768,1768,1768,0
|
|
20240412,155200,2414399585,1768,1768,1768,1768,0
|
|
20240412,155100,2414399585,1768,1768,1768,1768,0
|
|
20240412,155000,2414399585,1768,1768,1768,1768,0
|
|
20240412,154900,2414399585,1768,1768,1768,1768,0
|
|
20240412,154800,2414399585,1768,1768,1768,1768,0
|
|
20240412,154700,2414399585,1768,1768,1768,1768,0
|
|
20240412,154600,2414399585,1768,1768,1768,1768,0
|
|
20240412,154500,2414399585,1768,1768,1768,1768,0
|
|
20240412,154400,2414399585,1768,1768,1768,1768,0
|
|
20240412,154300,2414399585,1768,1768,1768,1768,0
|
|
20240412,154200,2414399585,1768,1768,1768,1768,0
|
|
20240412,154100,2414399585,1768,1768,1768,1768,0
|
|
20240412,154000,2414399585,1768,1768,1768,1768,0
|
|
20240412,153900,2414399585,1768,1768,1768,1768,0
|
|
20240412,153800,2414399585,1768,1768,1768,1768,30165
|
|
20240412,153700,2414399585,1768,1768,1768,1768,0
|
|
20240412,153600,2414399585,1768,1768,1768,1768,0
|
|
20240412,153500,2414399585,1768,1768,1768,1768,0
|
|
20240412,153400,2414399585,1768,1768,1768,1768,0
|
|
20240412,153300,2414399585,1768,1768,1768,1768,0
|
|
20240412,153200,2414399585,1768,1768,1768,1768,0
|
|
20240412,153100,2414399585,1768,1768,1768,1768,0
|
|
20240412,153000,2414399585,1768,1768,1768,1768,30165
|
|
20240412,152900,2361067865,1769,1769,1769,1769,0
|
|
20240412,152800,2361067865,1769,1769,1769,1769,0
|
|
20240412,152700,2361067865,1769,1769,1769,1769,0
|
|
20240412,152600,2361067865,1769,1769,1769,1769,0
|
|
20240412,152500,2361067865,1769,1769,1769,1769,0
|
|
20240412,152400,2361067865,1769,1769,1769,1769,0
|
|
20240412,152300,2361067865,1769,1769,1769,1769,0
|
|
20240412,152200,2361067865,1769,1769,1769,1769,0
|
|
20240412,152100,2361067865,1769,1769,1769,1769,0
|
|
20240412,152000,2361067865,1769,1769,1769,1769,0
|
|
20240412,151900,2361067865,1769,1766,1769,1765,12329
|
|
20240412,151800,2339268687,1769,1769,1769,1766,3991
|
|
20240412,151700,2332215789,1769,1770,1770,1769,1028
|
|
20240412,151600,2330397239,1770,1768,1771,1768,3818
|
|
20240412,151500,2323639031,1765,1768,1768,1765,13946
|
|
20240412,151400,2299017139,1768,1769,1769,1768,176
|
|
20240412,151300,2298705969,1769,1771,1771,1768,3309
|
|
20240412,151200,2292851128,1771,1771,1771,1770,2013
|
|
20240412,151100,2289287125,1771,1768,1771,1768,2843
|
|
20240412,151000,2284257561,1768,1768,1768,1766,1447
|
|
20240412,150900,2281701347,1768,1767,1768,1765,11010
|
|
20240412,150800,2262263495,1768,1768,1768,1766,738
|
|
20240412,150700,2260959313,1768,1768,1769,1766,9072
|
|
20240412,150600,2244928677,1768,1769,1769,1768,2523
|
|
20240412,150500,2240465603,1769,1770,1770,1769,759
|
|
20240412,150400,2239122860,1770,1772,1772,1769,1892
|
|
20240412,150300,2235774045,1772,1772,1773,1772,3404
|
|
20240412,150200,2229739157,1772,1772,1772,1772,1802
|
|
20240412,150100,2226546013,1769,1773,1773,1769,6129
|
|
20240412,150000,2215698169,1773,1774,1774,1773,669
|
|
20240412,145900,2214511366,1774,1772,1775,1772,2766
|
|
20240412,145800,2209604885,1772,1772,1772,1771,6236
|
|
20240412,145700,2198558430,1772,1773,1773,1772,291
|
|
20240412,145600,2198042688,1773,1772,1773,1770,13048
|
|
20240412,145500,2174946730,1772,1773,1773,1770,3184
|
|
20240412,145400,2169307666,1771,1773,1773,1771,8769
|
|
20240412,145300,2153769050,1773,1772,1773,1772,927
|
|
20240412,145200,2152125611,1772,1772,1774,1771,3110
|
|
20240412,145100,2146615209,1772,1772,1774,1771,1432
|
|
20240412,145000,2144078053,1771,1774,1774,1771,1350
|
|
20240412,144900,2141685998,1772,1773,1773,1772,4047
|
|
20240412,144800,2134512378,1774,1774,1774,1774,1406
|
|
20240412,144700,2132018134,1775,1775,1775,1775,20
|
|
20240412,144600,2131982634,1775,1774,1775,1774,534
|
|
20240412,144500,2131035317,1775,1775,1775,1774,1143
|
|
20240412,144400,2129007626,1775,1782,1782,1775,1122
|
|
20240412,144300,2127016031,1782,1782,1782,1775,622
|
|
20240412,144200,2125908229,1782,1782,1782,1782,1222
|
|
20240412,144100,2123730625,1775,1775,1775,1775,94
|
|
20240412,144000,2123563775,1782,1781,1782,1775,1627
|
|
20240412,143900,2120665736,1782,1775,1782,1775,468
|
|
20240412,143800,2119832866,1775,1775,1775,1775,0
|
|
20240412,143700,2119832866,1775,1782,1782,1775,281
|
|
20240412,143600,2119334084,1782,1777,1782,1774,28550
|
|
20240412,143500,2068650948,1778,1777,1778,1775,3771
|
|
20240412,143400,2061954808,1776,1776,1779,1776,1948
|
|
20240412,143300,2058495149,1776,1778,1780,1776,4906
|
|
20240412,143200,2049778004,1777,1778,1780,1777,6662
|
|
20240412,143100,2037937163,1778,1778,1778,1778,7441
|
|
20240412,143000,2024707065,1778,1779,1779,1778,235
|
|
20240412,142900,2024289200,1779,1781,1781,1779,2939
|
|
20240412,142800,2019059775,1781,1781,1781,1781,176
|
|
20240412,142700,2018746319,1780,1780,1780,1780,105
|
|
20240412,142600,2018559419,1779,1782,1782,1779,231
|
|
20240412,142500,2018147867,1782,1782,1782,1782,620
|
|
20240412,142400,2017043027,1782,1783,1783,1782,177
|
|
20240412,142300,2016727438,1784,1784,1784,1784,50
|
|
20240412,142200,2016638238,1784,1784,1784,1784,0
|
|
20240412,142100,2016638238,1784,1782,1784,1782,1069
|
|
20240412,142000,2014733144,1784,1784,1784,1784,110
|
|
20240412,141900,2014536904,1784,1784,1785,1784,2362
|
|
20240412,141800,2010323081,1784,1778,1784,1778,2055
|
|
20240412,141700,2006660747,1777,1780,1780,1777,10973
|
|
20240412,141600,1987160721,1781,1781,1782,1781,533
|
|
20240412,141500,1986211435,1781,1779,1781,1779,2502
|
|
20240412,141400,1981759574,1779,1777,1779,1777,2089
|
|
20240412,141300,1978044983,1776,1775,1776,1775,1329
|
|
20240412,141200,1975685658,1775,1775,1775,1775,839
|
|
20240412,141100,1974196433,1775,1778,1778,1775,3421
|
|
20240412,141000,1968123647,1775,1776,1776,1775,683
|
|
20240412,140900,1966911312,1775,1777,1777,1775,729
|
|
20240412,140800,1965616659,1776,1777,1777,1776,564
|
|
20240412,140700,1964614895,1778,1778,1778,1778,2
|
|
20240412,140600,1964611339,1778,1778,1778,1778,500
|
|
20240412,140500,1963722339,1778,1778,1778,1778,94
|
|
20240412,140400,1963555207,1775,1775,1779,1775,1531
|
|
20240412,140300,1960835654,1775,1775,1775,1775,1660
|
|
20240412,140200,1957889154,1775,1774,1775,1772,9227
|
|
20240412,140100,1941528622,1775,1775,1775,1775,4662
|
|
20240412,140000,1933253572,1776,1778,1778,1776,5628
|
|
20240412,135900,1923257422,1778,1778,1778,1778,10
|
|
20240412,135800,1923239642,1778,1779,1779,1778,501
|
|
20240412,135700,1922348863,1777,1778,1778,1777,175
|
|
20240412,135600,1922037788,1779,1778,1779,1778,6
|
|
20240412,135500,1922027115,1779,1778,1779,1778,115
|
|
20240412,135400,1921822584,1778,1778,1778,1777,418
|
|
20240412,135300,1921079391,1778,1777,1778,1777,133
|
|
20240412,135200,1920843048,1777,1777,1777,1777,115
|
|
20240412,135100,1920638693,1775,1776,1776,1775,674
|
|
20240412,135000,1919442233,1776,1776,1776,1776,773
|
|
20240412,134900,1918069385,1776,1779,1779,1776,214
|
|
20240412,134800,1917689255,1779,1779,1779,1778,30
|
|
20240412,134700,1917635890,1779,1779,1779,1779,60
|
|
20240412,134600,1917529150,1779,1772,1780,1772,364
|
|
20240412,134500,1916883779,1780,1780,1780,1780,342
|
|
20240412,134400,1916275019,1781,1781,1781,1773,11003
|
|
20240412,134300,1896733922,1780,1781,1781,1780,101
|
|
20240412,134200,1896554042,1781,1780,1781,1780,1196
|
|
20240412,134100,1894425161,1781,1782,1782,1780,4185
|
|
20240412,134000,1886974226,1782,1783,1783,1782,2340
|
|
20240412,133900,1882804214,1783,1784,1784,1783,7276
|
|
20240412,133800,1869830138,1785,1785,1785,1785,48
|
|
20240412,133700,1869744458,1785,1785,1785,1785,225
|
|
20240412,133600,1869342833,1786,1786,1786,1786,0
|
|
20240412,133500,1869342833,1786,1785,1786,1785,21
|
|
20240412,133400,1869305347,1785,1786,1786,1785,218
|
|
20240412,133300,1868916216,1786,1785,1786,1785,101
|
|
20240412,133200,1868735930,1785,1785,1785,1785,3041
|
|
20240412,133100,1863307745,1786,1786,1786,1786,294
|
|
20240412,133000,1862782661,1787,1787,1787,1787,12
|
|
20240412,132900,1862761217,1787,1787,1787,1783,10001
|
|
20240412,132800,1844925426,1787,1787,1787,1787,111
|
|
20240412,132700,1844727069,1786,1786,1786,1786,1154
|
|
20240412,132600,1842666025,1787,1785,1787,1785,2513
|
|
20240412,132500,1838175885,1785,1786,1786,1785,3464
|
|
20240412,132400,1831991145,1786,1786,1786,1786,1499
|
|
20240412,132300,1829313931,1785,1785,1786,1785,2310
|
|
20240412,132200,1825190523,1786,1785,1786,1783,1253
|
|
20240412,132100,1822953918,1783,1783,1785,1783,2160
|
|
20240412,132000,1819101500,1782,1784,1784,1782,705
|
|
20240412,131900,1817844498,1784,1783,1784,1782,2183
|
|
20240412,131800,1813952028,1784,1784,1784,1784,1250
|
|
20240412,131700,1811722028,1784,1784,1784,1783,541
|
|
20240412,131600,1810757406,1783,1782,1783,1782,5078
|
|
20240412,131500,1801704032,1782,1782,1783,1782,4422
|
|
20240412,131400,1793823976,1782,1782,1782,1782,0
|
|
20240412,131300,1793823976,1782,1781,1782,1781,1205
|
|
20240412,131200,1791676871,1782,1782,1782,1781,1621
|
|
20240412,131100,1788788455,1782,1782,1783,1782,2315
|
|
20240412,131000,1784662236,1782,1781,1782,1781,1902
|
|
20240412,130900,1781273877,1780,1779,1780,1779,3588
|
|
20240412,130800,1774889817,1779,1776,1779,1774,2990
|
|
20240412,130700,1769575803,1776,1775,1776,1775,1373
|
|
20240412,130600,1767138621,1775,1774,1775,1770,3363
|
|
20240412,130500,1761176063,1774,1774,1774,1774,12
|
|
20240412,130400,1761154775,1774,1765,1774,1765,286
|
|
20240412,130300,1760649967,1765,1771,1771,1765,6148
|
|
20240412,130200,1749778550,1771,1774,1774,1771,250
|
|
20240412,130100,1749335169,1774,1774,1774,1774,397
|
|
20240412,130000,1748630891,1774,1770,1774,1770,4805
|
|
20240412,125900,1740126033,1770,1769,1770,1765,5773
|
|
20240412,125800,1729930490,1767,1768,1768,1767,2700
|
|
20240412,125700,1725158090,1770,1769,1770,1769,1000
|
|
20240412,125600,1723388629,1767,1767,1767,1766,448
|
|
20240412,125500,1722597211,1766,1769,1769,1766,3306
|
|
20240412,125400,1716756848,1770,1768,1770,1768,287
|
|
20240412,125300,1716249088,1768,1768,1770,1768,2349
|
|
20240412,125200,1712095138,1769,1769,1769,1769,505
|
|
20240412,125100,1711201793,1769,1770,1770,1769,1678
|
|
20240412,125000,1708233254,1770,1772,1772,1770,8223
|
|
20240412,124900,1693675826,1773,1772,1773,1770,5361
|
|
20240412,124800,1684184678,1773,1774,1774,1771,830
|
|
20240412,124700,1682712846,1774,1778,1778,1774,1887
|
|
20240412,124600,1679362601,1777,1778,1779,1777,2912
|
|
20240412,124500,1674186358,1778,1780,1780,1778,1311
|
|
20240412,124400,1671855398,1780,1779,1781,1778,7086
|
|
20240412,124300,1659256471,1778,1778,1781,1778,1591
|
|
20240412,124200,1656427643,1778,1779,1779,1778,2006
|
|
20240412,124100,1652859203,1781,1779,1781,1779,255
|
|
20240412,124000,1652405152,1779,1780,1780,1778,1492
|
|
20240412,123900,1649751774,1779,1781,1781,1779,18324
|
|
20240412,123800,1617135575,1781,1782,1782,1781,4949
|
|
20240412,123700,1608321405,1782,1783,1783,1782,1958
|
|
20240412,123600,1604832127,1782,1783,1783,1782,2147
|
|
20240412,123500,1601004451,1783,1783,1783,1783,3740
|
|
20240412,123400,1594336031,1783,1784,1784,1783,1091
|
|
20240412,123300,1592390777,1784,1784,1784,1784,185
|
|
20240412,123200,1592060737,1784,1785,1785,1784,500
|
|
20240412,123100,1591168577,1785,1785,1785,1785,55
|
|
20240412,123000,1591070402,1785,1785,1785,1785,0
|
|
20240412,122900,1591070402,1785,1786,1786,1785,229
|
|
20240412,122800,1590661626,1787,1788,1788,1787,1869
|
|
20240412,122700,1587321708,1789,1789,1789,1789,18
|
|
20240412,122600,1587289506,1789,1787,1789,1787,71
|
|
20240412,122500,1587162529,1787,1787,1787,1787,493
|
|
20240412,122400,1586281538,1787,1787,1787,1784,2002
|
|
20240412,122300,1582706156,1787,1787,1787,1787,284
|
|
20240412,122200,1582198648,1789,1789,1789,1789,0
|
|
20240412,122100,1582198648,1789,1787,1789,1787,1005
|
|
20240412,122000,1580400724,1786,1784,1786,1784,920
|
|
20240412,121900,1578757803,1785,1785,1785,1785,6
|
|
20240412,121800,1578747093,1783,1784,1785,1783,68
|
|
20240412,121700,1578625846,1786,1786,1786,1786,200
|
|
20240412,121600,1578268646,1786,1786,1786,1786,126
|
|
20240412,121500,1578043610,1786,1784,1786,1784,4
|
|
20240412,121400,1578036472,1784,1784,1784,1784,5
|
|
20240412,121300,1578027552,1784,1784,1784,1784,629
|
|
20240412,121200,1576905416,1785,1784,1785,1784,560
|
|
20240412,121100,1575905897,1784,1784,1784,1783,2309
|
|
20240412,121000,1571787139,1784,1781,1784,1780,4592
|
|
20240412,120900,1563612300,1781,1782,1782,1781,1507
|
|
20240412,120800,1560927833,1781,1781,1781,1781,237
|
|
20240412,120700,1560505736,1781,1785,1785,1781,4148
|
|
20240412,120600,1553117798,1782,1782,1782,1782,3180
|
|
20240412,120500,1547451038,1782,1784,1784,1782,22130
|
|
20240412,120400,1508010263,1784,1784,1784,1784,924
|
|
20240412,120300,1506361847,1783,1784,1784,1783,359
|
|
20240412,120200,1505721720,1784,1785,1785,1784,1853
|
|
20240412,120100,1502415967,1785,1785,1785,1785,220
|
|
20240412,120000,1502023267,1784,1785,1785,1784,942
|
|
20240412,115900,1500342707,1785,1786,1786,1785,859
|
|
20240412,115800,1498808852,1784,1786,1786,1784,7993
|
|
20240412,115700,1484548399,1786,1786,1788,1786,327
|
|
20240412,115600,1483964375,1786,1783,1786,1783,2895
|
|
20240412,115500,1478801374,1784,1785,1786,1782,11387
|
|
20240412,115400,1458483562,1786,1786,1786,1786,4341
|
|
20240412,115300,1450730536,1788,1786,1789,1786,750
|
|
20240412,115200,1449390636,1786,1788,1789,1786,2796
|
|
20240412,115100,1444394599,1789,1790,1790,1788,11809
|
|
20240412,115000,1423263273,1790,1792,1792,1790,17914
|
|
20240412,114900,1391181626,1792,1792,1792,1791,5008
|
|
20240412,114800,1382210543,1795,1796,1796,1792,21628
|
|
20240412,114700,1343405102,1795,1796,1800,1795,5640
|
|
20240412,114600,1333256202,1795,1799,1799,1795,20002
|
|
20240412,114500,1297305686,1799,1799,1799,1799,3051
|
|
20240412,114400,1291816937,1800,1800,1800,1800,2736
|
|
20240412,114300,1286892137,1802,1802,1802,1802,39
|
|
20240412,114200,1286821859,1802,1802,1802,1802,671
|
|
20240412,114100,1285612717,1802,1802,1802,1802,1100
|
|
20240412,114000,1283630517,1802,1806,1806,1802,3407
|
|
20240412,113900,1277490263,1806,1806,1806,1806,1
|
|
20240412,113800,1277488457,1803,1803,1806,1803,677
|
|
20240412,113700,1276267448,1805,1805,1805,1805,1241
|
|
20240412,113600,1274027443,1805,1805,1805,1805,4245
|
|
20240412,113500,1266365218,1802,1798,1802,1798,10388
|
|
20240412,113400,1247670454,1798,1799,1800,1798,9438
|
|
20240412,113300,1230693387,1799,1800,1800,1799,30
|
|
20240412,113200,1230639407,1801,1801,1801,1801,14
|
|
20240412,113100,1230614193,1801,1800,1801,1799,4706
|
|
20240412,113000,1222144148,1802,1802,1802,1802,47
|
|
20240412,112900,1222059454,1802,1802,1802,1802,0
|
|
20240412,112800,1222059454,1802,1802,1802,1802,0
|
|
20240412,112700,1222059454,1802,1802,1802,1802,17
|
|
20240412,112600,1222028820,1799,1800,1800,1799,4837
|
|
20240412,112500,1213324388,1801,1800,1801,1800,3950
|
|
20240412,112400,1206214338,1800,1801,1801,1800,301
|
|
20240412,112300,1205672448,1801,1802,1803,1801,7531
|
|
20240412,112200,1192100965,1802,1802,1802,1802,0
|
|
20240412,112100,1192100965,1802,1802,1802,1802,481
|
|
20240412,112000,1191234203,1802,1803,1803,1802,1788
|
|
20240412,111900,1188011571,1802,1802,1802,1802,0
|
|
20240412,111800,1188011571,1802,1802,1802,1802,0
|
|
20240412,111700,1188011571,1802,1802,1802,1802,1331
|
|
20240412,111600,1185613109,1801,1802,1802,1801,3062
|
|
20240412,111500,1180096385,1803,1803,1805,1802,2623
|
|
20240412,111400,1175368753,1805,1803,1805,1802,951
|
|
20240412,111300,1173653096,1802,1803,1805,1802,306
|
|
20240412,111200,1173101415,1801,1803,1803,1801,3552
|
|
20240412,111100,1166703159,1804,1804,1806,1804,180
|
|
20240412,111000,1166378433,1804,1804,1804,1804,45
|
|
20240412,110900,1166297253,1803,1803,1803,1803,2
|
|
20240412,110800,1166293647,1801,1801,1801,1801,884
|
|
20240412,110700,1164701563,1800,1803,1803,1800,2009
|
|
20240412,110600,1161083572,1804,1804,1804,1804,2
|
|
20240412,110500,1161079964,1801,1801,1801,1801,954
|
|
20240412,110400,1159361810,1801,1806,1806,1801,4109
|
|
20240412,110300,1151960956,1800,1801,1801,1800,352
|
|
20240412,110200,1151327336,1808,1800,1808,1800,942
|
|
20240412,110100,1149624360,1800,1810,1810,1800,5220
|
|
20240412,110000,1140199444,1810,1809,1810,1799,5896
|
|
20240412,105900,1129570640,1809,1810,1810,1809,263
|
|
20240412,105800,1129094673,1809,1808,1809,1808,2283
|
|
20240412,105700,1124964736,1809,1810,1810,1809,82
|
|
20240412,105600,1124816333,1810,1809,1810,1809,1070
|
|
20240412,105500,1122879663,1808,1806,1808,1806,2346
|
|
20240412,105400,1118642687,1806,1805,1806,1805,2535
|
|
20240412,105300,1114066781,1805,1805,1805,1805,480
|
|
20240412,105200,1113200381,1804,1803,1804,1803,1804
|
|
20240412,105100,1109946022,1799,1802,1802,1799,3301
|
|
20240412,105000,1104006223,1800,1802,1802,1800,742
|
|
20240412,104900,1102670621,1803,1799,1803,1798,3984
|
|
20240412,104800,1095500279,1799,1798,1801,1798,3940
|
|
20240412,104700,1088413992,1798,1799,1800,1798,3882
|
|
20240412,104600,1081430334,1799,1801,1801,1799,8651
|
|
20240412,104500,1065857204,1802,1802,1803,1802,688
|
|
20240412,104400,1064617418,1802,1802,1802,1802,104
|
|
20240412,104300,1064430010,1802,1802,1802,1802,10
|
|
20240412,104200,1064411990,1802,1802,1802,1801,783
|
|
20240412,104100,1063001025,1801,1801,1803,1801,1276
|
|
20240412,104000,1060702945,1801,1801,1801,1801,201
|
|
20240412,103900,1060340944,1802,1802,1803,1802,4233
|
|
20240412,103800,1052712078,1803,1803,1803,1803,66
|
|
20240412,103700,1052593080,1803,1803,1803,1803,872
|
|
20240412,103600,1051020864,1803,1803,1803,1803,17
|
|
20240412,103500,1050990213,1803,1802,1803,1802,310
|
|
20240412,103400,1050431483,1803,1802,1803,1802,636
|
|
20240412,103300,1049285308,1802,1802,1802,1801,1829
|
|
20240412,103200,1045990550,1802,1802,1802,1801,2352
|
|
20240412,103100,1041754087,1802,1802,1802,1802,546
|
|
20240412,103000,1040770195,1802,1803,1803,1802,974
|
|
20240412,102900,1039014990,1803,1803,1803,1803,1592
|
|
20240412,102800,1036144614,1806,1803,1806,1803,2475
|
|
20240412,102700,1031681470,1804,1806,1806,1804,7120
|
|
20240412,102600,1018835928,1807,1805,1807,1804,1752
|
|
20240412,102500,1015674366,1805,1818,1818,1805,2395
|
|
20240412,102400,1011336203,1818,1809,1818,1809,9172
|
|
20240412,102300,994719731,1801,1802,1802,1801,620
|
|
20240412,102200,993603068,1809,1809,1809,1809,222
|
|
20240412,102100,993201470,1809,1804,1809,1804,2317
|
|
20240412,102000,989012517,1804,1804,1805,1799,10430
|
|
20240412,101900,970192514,1804,1801,1804,1800,1401
|
|
20240412,101800,967666716,1805,1809,1809,1798,20052
|
|
20240412,101700,931604863,1799,1809,1809,1799,25957
|
|
20240412,101600,884873977,1803,1803,1803,1803,9814
|
|
20240412,101500,867179335,1803,1803,1810,1803,1702
|
|
20240412,101400,864110558,1804,1806,1806,1804,10200
|
|
20240412,101300,845703722,1806,1807,1807,1806,2749
|
|
20240412,101200,840738428,1807,1809,1809,1807,931
|
|
20240412,101100,839054691,1809,1809,1809,1809,466
|
|
20240412,101000,838211697,1809,1809,1809,1809,1606
|
|
20240412,100900,835306443,1809,1812,1812,1809,6611
|
|
20240412,100800,823342294,1812,1813,1813,1812,4652
|
|
20240412,100700,814910089,1813,1814,1814,1813,691
|
|
20240412,100600,813656706,1814,1814,1816,1814,163
|
|
20240412,100500,813361022,1814,1813,1814,1813,1000
|
|
20240412,100400,811547922,1820,1813,1820,1813,678
|
|
20240412,100300,810315152,1813,1817,1817,1812,2000
|
|
20240412,100200,806686010,1816,1820,1820,1816,511
|
|
20240412,100100,805756002,1820,1819,1820,1818,8576
|
|
20240412,100000,790152323,1819,1816,1819,1814,2980
|
|
20240412,095900,784737567,1817,1816,1817,1815,1154
|
|
20240412,095800,782640966,1815,1815,1816,1815,3982
|
|
20240412,095700,775413134,1815,1813,1815,1813,1543
|
|
20240412,095600,772613097,1813,1810,1813,1809,11548
|
|
20240412,095500,751697323,1809,1811,1811,1809,871
|
|
20240412,095400,750121015,1811,1812,1812,1811,589
|
|
20240412,095300,749053770,1812,1810,1812,1810,777
|
|
20240412,095200,747647266,1810,1810,1810,1810,0
|
|
20240412,095100,747647266,1810,1809,1810,1804,3862
|
|
20240412,095000,740666325,1810,1812,1812,1810,34
|
|
20240412,094900,740604761,1811,1810,1811,1810,382
|
|
20240412,094800,739913166,1810,1804,1810,1803,2168
|
|
20240412,094700,736000053,1804,1803,1804,1803,675
|
|
20240412,094600,734782842,1803,1802,1803,1802,1335
|
|
20240412,094500,732377167,1802,1801,1802,1801,409
|
|
20240412,094400,731640196,1801,1802,1802,1800,2488
|
|
20240412,094300,727161276,1802,1801,1802,1800,4373
|
|
20240412,094200,719285508,1801,1802,1802,1800,1083
|
|
20240412,094100,717335800,1802,1803,1803,1800,5827
|
|
20240412,094000,706841817,1803,1807,1807,1803,5165
|
|
20240412,093900,697523954,1807,1807,1807,1804,568
|
|
20240412,093800,696498943,1807,1807,1808,1804,3869
|
|
20240412,093700,689512483,1811,1804,1811,1804,189
|
|
20240412,093600,689171492,1804,1812,1812,1804,1052
|
|
20240412,093500,687271487,1812,1810,1813,1807,2798
|
|
20240412,093400,682213738,1807,1813,1814,1804,2241
|
|
20240412,093300,678168649,1813,1810,1815,1806,9670
|
|
20240412,093200,660685426,1815,1810,1817,1810,5203
|
|
20240412,093100,651257823,1810,1810,1810,1809,959
|
|
20240412,093000,649522335,1809,1807,1810,1807,15848
|
|
20240412,092900,620864333,1807,1807,1807,1806,736
|
|
20240412,092800,619534914,1806,1807,1807,1806,882
|
|
20240412,092700,617941402,1807,1805,1807,1803,2012
|
|
20240412,092600,614311533,1805,1805,1806,1804,3157
|
|
20240412,092500,608611524,1806,1806,1806,1806,775
|
|
20240412,092400,607211874,1808,1809,1809,1808,37
|
|
20240412,092300,607144951,1805,1804,1809,1804,645
|
|
20240412,092200,605980851,1804,1800,1809,1800,949
|
|
20240412,092100,604267100,1800,1803,1803,1798,20812
|
|
20240412,092000,566795836,1804,1804,1804,1800,13500
|
|
20240412,091900,542467779,1804,1810,1810,1803,3953
|
|
20240412,091800,535337662,1805,1805,1805,1803,11855
|
|
20240412,091700,513954027,1805,1800,1805,1800,2678
|
|
20240412,091600,509130817,1800,1804,1805,1799,18273
|
|
20240412,091500,476220031,1805,1807,1809,1805,11065
|
|
20240412,091400,456229947,1806,1806,1812,1803,4302
|
|
20240412,091300,448469080,1804,1807,1812,1804,6784
|
|
20240412,091200,436201429,1807,1819,1819,1806,10353
|
|
20240412,091100,417478816,1819,1820,1820,1810,770
|
|
20240412,091000,416078168,1820,1805,1825,1805,16118
|
|
20240412,090900,386774474,1805,1809,1809,1798,23607
|
|
20240412,090800,344222118,1812,1813,1817,1805,30478
|
|
20240412,090700,289073240,1814,1827,1827,1814,10874
|
|
20240412,090600,269326423,1828,1820,1829,1818,14933
|
|
20240412,090500,242135889,1818,1815,1827,1813,18065
|
|
20240412,090400,209305035,1813,1825,1825,1812,13612
|
|
20240412,090300,184544309,1824,1829,1831,1824,8370
|
|
20240412,090200,169248059,1832,1829,1834,1829,20739
|
|
20240412,090100,131277697,1830,1838,1839,1830,25054
|
|
20240412,090000,85358897,1831,1830,1843,1825,46609
|