636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193300,403327697,1239,1239,1239,1239,2777
|
|
20240402,193200,403327697,1239,1239,1239,1239,0
|
|
20240402,193100,403327697,1239,1239,1239,1239,0
|
|
20240402,193000,403327697,1239,1239,1239,1239,0
|
|
20240402,192900,403327697,1239,1239,1239,1239,0
|
|
20240402,192800,403327697,1239,1239,1239,1239,0
|
|
20240402,192700,403327697,1239,1239,1239,1239,0
|
|
20240402,192600,403327697,1239,1239,1239,1239,0
|
|
20240402,192500,403327697,1239,1239,1239,1239,0
|
|
20240402,192400,403327697,1239,1239,1239,1239,0
|
|
20240402,192300,403327697,1239,1239,1239,1239,0
|
|
20240402,192200,403327697,1239,1239,1239,1239,0
|
|
20240402,192100,403327697,1239,1239,1239,1239,0
|
|
20240402,192000,403327697,1239,1239,1239,1239,0
|
|
20240402,191900,403327697,1239,1239,1239,1239,0
|
|
20240402,191800,403327697,1239,1239,1239,1239,0
|
|
20240402,191700,403327697,1239,1239,1239,1239,0
|
|
20240402,191600,403327697,1239,1239,1239,1239,0
|
|
20240402,191500,403327697,1239,1239,1239,1239,0
|
|
20240402,191400,403327697,1239,1239,1239,1239,0
|
|
20240402,191300,403327697,1239,1239,1239,1239,0
|
|
20240402,191200,403327697,1239,1239,1239,1239,0
|
|
20240402,191100,403327697,1239,1239,1239,1239,0
|
|
20240402,191000,403327697,1239,1239,1239,1239,0
|
|
20240402,190900,403327697,1239,1239,1239,1239,0
|
|
20240402,190800,403327697,1239,1239,1239,1239,0
|
|
20240402,190700,403327697,1239,1239,1239,1239,0
|
|
20240402,190600,403327697,1239,1239,1239,1239,0
|
|
20240402,190500,403327697,1239,1239,1239,1239,0
|
|
20240402,190400,403327697,1239,1239,1239,1239,0
|
|
20240402,190300,403327697,1239,1239,1239,1239,2777
|
|
20240402,190200,403327697,1239,1239,1239,1239,0
|
|
20240402,190100,403327697,1239,1239,1239,1239,0
|
|
20240402,190000,403327697,1239,1239,1239,1239,0
|
|
20240402,185900,403327697,1239,1239,1239,1239,0
|
|
20240402,185800,403327697,1239,1239,1239,1239,0
|
|
20240402,185700,403327697,1239,1239,1239,1239,0
|
|
20240402,185600,403327697,1239,1239,1239,1239,0
|
|
20240402,185500,403327697,1239,1239,1239,1239,0
|
|
20240402,185400,403327697,1239,1239,1239,1239,0
|
|
20240402,185300,403327697,1239,1239,1239,1239,0
|
|
20240402,185200,403327697,1239,1239,1239,1239,0
|
|
20240402,185100,403327697,1239,1239,1239,1239,0
|
|
20240402,185000,403327697,1239,1239,1239,1239,0
|
|
20240402,184900,403327697,1239,1239,1239,1239,0
|
|
20240402,184800,403327697,1239,1239,1239,1239,0
|
|
20240402,184700,403327697,1239,1239,1239,1239,0
|
|
20240402,184600,403327697,1239,1239,1239,1239,0
|
|
20240402,184500,403327697,1239,1239,1239,1239,0
|
|
20240402,184400,403327697,1239,1239,1239,1239,0
|
|
20240402,184300,403327697,1239,1239,1239,1239,0
|
|
20240402,184200,403327697,1239,1239,1239,1239,0
|
|
20240402,184100,403327697,1239,1239,1239,1239,0
|
|
20240402,184000,403327697,1239,1239,1239,1239,0
|
|
20240402,183900,403327697,1239,1239,1239,1239,0
|
|
20240402,183800,403327697,1239,1239,1239,1239,0
|
|
20240402,183700,403327697,1239,1239,1239,1239,0
|
|
20240402,183600,403327697,1239,1239,1239,1239,0
|
|
20240402,183500,403327697,1239,1239,1239,1239,0
|
|
20240402,183400,403327697,1239,1239,1239,1239,0
|
|
20240402,183300,403327697,1239,1239,1239,1239,2777
|
|
20240402,183200,403327697,1239,1239,1239,1239,0
|
|
20240402,183100,403327697,1239,1239,1239,1239,0
|
|
20240402,183000,403327697,1239,1239,1239,1239,0
|
|
20240402,182900,403327697,1239,1239,1239,1239,0
|
|
20240402,182800,403327697,1239,1239,1239,1239,0
|
|
20240402,182700,403327697,1239,1239,1239,1239,0
|
|
20240402,182600,403327697,1239,1239,1239,1239,0
|
|
20240402,182500,403327697,1239,1239,1239,1239,0
|
|
20240402,182400,403327697,1239,1239,1239,1239,0
|
|
20240402,182300,403327697,1239,1239,1239,1239,0
|
|
20240402,182200,403327697,1239,1239,1239,1239,0
|
|
20240402,182100,403327697,1239,1239,1239,1239,0
|
|
20240402,182000,403327697,1239,1239,1239,1239,0
|
|
20240402,181900,403327697,1239,1239,1239,1239,0
|
|
20240402,181800,403327697,1239,1239,1239,1239,0
|
|
20240402,181700,403327697,1239,1239,1239,1239,0
|
|
20240402,181600,403327697,1239,1239,1239,1239,0
|
|
20240402,181500,403327697,1239,1239,1239,1239,0
|
|
20240402,181400,403327697,1239,1239,1239,1239,0
|
|
20240402,181300,403327697,1239,1239,1239,1239,0
|
|
20240402,181200,403327697,1239,1239,1239,1239,0
|
|
20240402,181100,403327697,1239,1239,1239,1239,0
|
|
20240402,181000,403327697,1239,1239,1239,1239,0
|
|
20240402,180900,403327697,1239,1239,1239,1239,0
|
|
20240402,180800,403327697,1239,1239,1239,1239,0
|
|
20240402,180700,403327697,1239,1239,1239,1239,0
|
|
20240402,180600,403327697,1239,1239,1239,1239,0
|
|
20240402,180500,403327697,1239,1239,1239,1239,0
|
|
20240402,180400,403327697,1239,1239,1239,1239,0
|
|
20240402,180300,403327697,1239,1239,1239,1239,2777
|
|
20240402,180200,403327697,1239,1239,1239,1239,0
|
|
20240402,180100,403327697,1239,1239,1239,1239,0
|
|
20240402,180000,403327697,1239,1239,1239,1239,0
|
|
20240402,175900,403327697,1239,1239,1239,1239,0
|
|
20240402,175800,403327697,1239,1239,1239,1239,0
|
|
20240402,175700,403327697,1239,1239,1239,1239,0
|
|
20240402,175600,403327697,1239,1239,1239,1239,0
|
|
20240402,175500,403327697,1239,1239,1239,1239,0
|
|
20240402,175400,403327697,1239,1239,1239,1239,0
|
|
20240402,175300,403327697,1239,1239,1239,1239,0
|
|
20240402,175200,403327697,1239,1239,1239,1239,0
|
|
20240402,175100,403327697,1239,1239,1239,1239,0
|
|
20240402,175000,403327697,1239,1239,1239,1239,0
|
|
20240402,174900,403327697,1239,1239,1239,1239,0
|
|
20240402,174800,403327697,1239,1239,1239,1239,0
|
|
20240402,174700,403327697,1239,1239,1239,1239,0
|
|
20240402,174600,403327697,1239,1239,1239,1239,0
|
|
20240402,174500,403327697,1239,1239,1239,1239,0
|
|
20240402,174400,403327697,1239,1239,1239,1239,0
|
|
20240402,174300,403327697,1239,1239,1239,1239,0
|
|
20240402,174200,403327697,1239,1239,1239,1239,0
|
|
20240402,174100,403327697,1239,1239,1239,1239,0
|
|
20240402,174000,403327697,1239,1239,1239,1239,0
|
|
20240402,173900,403327697,1239,1239,1239,1239,0
|
|
20240402,173800,403327697,1239,1239,1239,1239,0
|
|
20240402,173700,403327697,1239,1239,1239,1239,0
|
|
20240402,173600,403327697,1239,1239,1239,1239,0
|
|
20240402,173500,403327697,1239,1239,1239,1239,0
|
|
20240402,173400,403327697,1239,1239,1239,1239,0
|
|
20240402,173300,403327697,1239,1239,1239,1239,2777
|
|
20240402,173200,403327697,1239,1239,1239,1239,0
|
|
20240402,173100,403327697,1239,1239,1239,1239,0
|
|
20240402,173000,403327697,1239,1239,1239,1239,0
|
|
20240402,172900,403327697,1239,1239,1239,1239,0
|
|
20240402,172800,403327697,1239,1239,1239,1239,0
|
|
20240402,172700,403327697,1239,1239,1239,1239,0
|
|
20240402,172600,403327697,1239,1239,1239,1239,0
|
|
20240402,172500,403327697,1239,1239,1239,1239,0
|
|
20240402,172400,403327697,1239,1239,1239,1239,0
|
|
20240402,172300,403327697,1239,1239,1239,1239,0
|
|
20240402,172200,403327697,1239,1239,1239,1239,0
|
|
20240402,172100,403327697,1239,1239,1239,1239,0
|
|
20240402,172000,403327697,1239,1239,1239,1239,0
|
|
20240402,171900,403327697,1239,1239,1239,1239,0
|
|
20240402,171800,403327697,1239,1239,1239,1239,0
|
|
20240402,171700,403327697,1239,1239,1239,1239,0
|
|
20240402,171600,403327697,1239,1239,1239,1239,0
|
|
20240402,171500,403327697,1239,1239,1239,1239,0
|
|
20240402,171400,403327697,1239,1239,1239,1239,0
|
|
20240402,171300,403327697,1239,1239,1239,1239,0
|
|
20240402,171200,403327697,1239,1239,1239,1239,0
|
|
20240402,171100,403327697,1239,1239,1239,1239,0
|
|
20240402,171000,403327697,1239,1239,1239,1239,0
|
|
20240402,170900,403327697,1239,1239,1239,1239,0
|
|
20240402,170800,403327697,1239,1239,1239,1239,0
|
|
20240402,170700,403327697,1239,1239,1239,1239,0
|
|
20240402,170600,403327697,1239,1239,1239,1239,0
|
|
20240402,170500,403327697,1239,1239,1239,1239,0
|
|
20240402,170400,403327697,1239,1239,1239,1239,0
|
|
20240402,170300,403327697,1239,1239,1239,1239,2777
|
|
20240402,170200,403327697,1239,1239,1239,1239,0
|
|
20240402,170100,403327697,1239,1239,1239,1239,0
|
|
20240402,170000,403327697,1239,1239,1239,1239,0
|
|
20240402,165900,403327697,1239,1239,1239,1239,0
|
|
20240402,165800,403327697,1239,1239,1239,1239,0
|
|
20240402,165700,403327697,1239,1239,1239,1239,0
|
|
20240402,165600,403327697,1239,1239,1239,1239,0
|
|
20240402,165500,403327697,1239,1239,1239,1239,0
|
|
20240402,165400,403327697,1239,1239,1239,1239,0
|
|
20240402,165300,403327697,1239,1239,1239,1239,0
|
|
20240402,165200,403327697,1239,1239,1239,1239,0
|
|
20240402,165100,403327697,1239,1239,1239,1239,0
|
|
20240402,165000,403327697,1239,1239,1239,1239,0
|
|
20240402,164900,403327697,1239,1239,1239,1239,0
|
|
20240402,164800,403327697,1239,1239,1239,1239,0
|
|
20240402,164700,403327697,1239,1239,1239,1239,0
|
|
20240402,164600,403327697,1239,1239,1239,1239,0
|
|
20240402,164500,403327697,1239,1239,1239,1239,0
|
|
20240402,164400,403327697,1239,1239,1239,1239,0
|
|
20240402,164300,403327697,1239,1239,1239,1239,0
|
|
20240402,164200,403327697,1239,1239,1239,1239,0
|
|
20240402,164100,403327697,1239,1239,1239,1239,0
|
|
20240402,164000,403327697,1239,1239,1239,1239,0
|
|
20240402,163900,403327697,1239,1239,1239,1239,0
|
|
20240402,163800,403327697,1239,1239,1239,1239,0
|
|
20240402,163700,403327697,1239,1239,1239,1239,0
|
|
20240402,163600,403327697,1239,1239,1239,1239,0
|
|
20240402,163500,403327697,1239,1239,1239,1239,0
|
|
20240402,163400,403327697,1239,1239,1239,1239,0
|
|
20240402,163300,403327697,1239,1239,1239,1239,2777
|
|
20240402,163200,403327697,1239,1239,1239,1239,0
|
|
20240402,163100,403327697,1239,1239,1239,1239,0
|
|
20240402,163000,403327697,1239,1239,1239,1239,0
|
|
20240402,162900,403327697,1239,1239,1239,1239,0
|
|
20240402,162800,403327697,1239,1239,1239,1239,0
|
|
20240402,162700,403327697,1239,1239,1239,1239,0
|
|
20240402,162600,403327697,1239,1239,1239,1239,0
|
|
20240402,162500,403327697,1239,1239,1239,1239,0
|
|
20240402,162400,403327697,1239,1239,1239,1239,0
|
|
20240402,162300,403327697,1239,1239,1239,1239,0
|
|
20240402,162200,403327697,1239,1239,1239,1239,0
|
|
20240402,162100,403327697,1239,1239,1239,1239,0
|
|
20240402,162000,403327697,1239,1239,1239,1239,0
|
|
20240402,161900,403327697,1239,1239,1239,1239,0
|
|
20240402,161800,403327697,1239,1239,1239,1239,0
|
|
20240402,161700,403327697,1239,1239,1239,1239,0
|
|
20240402,161600,403327697,1239,1239,1239,1239,0
|
|
20240402,161500,403327697,1239,1239,1239,1239,0
|
|
20240402,161400,403327697,1239,1239,1239,1239,0
|
|
20240402,161300,403327697,1239,1239,1239,1239,0
|
|
20240402,161200,403327697,1239,1239,1239,1239,0
|
|
20240402,161100,403327697,1239,1239,1239,1239,0
|
|
20240402,161000,403327697,1239,1239,1239,1239,0
|
|
20240402,160900,403327697,1239,1239,1239,1239,0
|
|
20240402,160800,403327697,1239,1239,1239,1239,0
|
|
20240402,160700,403327697,1239,1239,1239,1239,0
|
|
20240402,160600,403327697,1239,1239,1239,1239,0
|
|
20240402,160500,403327697,1239,1239,1239,1239,0
|
|
20240402,160400,403327697,1239,1239,1239,1239,0
|
|
20240402,160300,403327697,1239,1239,1239,1239,2777
|
|
20240402,160200,403327697,1239,1239,1239,1239,0
|
|
20240402,160100,403327697,1239,1239,1239,1239,0
|
|
20240402,160000,403327697,1239,1239,1239,1239,0
|
|
20240402,155900,403327697,1239,1239,1239,1239,0
|
|
20240402,155800,403327697,1239,1239,1239,1239,0
|
|
20240402,155700,403327697,1239,1239,1239,1239,0
|
|
20240402,155600,403327697,1239,1239,1239,1239,0
|
|
20240402,155500,403327697,1239,1239,1239,1239,0
|
|
20240402,155400,403327697,1239,1239,1239,1239,0
|
|
20240402,155300,403327697,1239,1239,1239,1239,0
|
|
20240402,155200,403327697,1239,1239,1239,1239,0
|
|
20240402,155100,403327697,1239,1239,1239,1239,0
|
|
20240402,155000,403327697,1239,1239,1239,1239,0
|
|
20240402,154900,403327697,1239,1239,1239,1239,0
|
|
20240402,154800,403327697,1239,1239,1239,1239,0
|
|
20240402,154700,403327697,1239,1239,1239,1239,0
|
|
20240402,154600,403327697,1239,1239,1239,1239,0
|
|
20240402,154500,403327697,1239,1239,1239,1239,0
|
|
20240402,154400,403327697,1239,1239,1239,1239,0
|
|
20240402,154300,403327697,1239,1239,1239,1239,0
|
|
20240402,154200,403327697,1239,1239,1239,1239,0
|
|
20240402,154100,403327697,1239,1239,1239,1239,0
|
|
20240402,154000,403327697,1239,1239,1239,1239,0
|
|
20240402,153900,403327697,1239,1239,1239,1239,0
|
|
20240402,153800,403327697,1239,1239,1239,1239,0
|
|
20240402,153700,403327697,1239,1239,1239,1239,0
|
|
20240402,153600,403327697,1239,1239,1239,1239,0
|
|
20240402,153500,403327697,1239,1239,1239,1239,0
|
|
20240402,153400,403327697,1239,1239,1239,1239,0
|
|
20240402,153300,403327697,1239,1239,1239,1239,2777
|
|
20240402,153200,403327697,1239,1239,1239,1239,0
|
|
20240402,153100,403327697,1239,1239,1239,1239,0
|
|
20240402,153000,403327697,1239,1239,1239,1239,2777
|
|
20240402,152900,399886994,1224,1224,1224,1224,0
|
|
20240402,152800,399886994,1224,1224,1224,1224,0
|
|
20240402,152700,399886994,1224,1224,1224,1224,0
|
|
20240402,152600,399886994,1224,1224,1224,1224,0
|
|
20240402,152500,399886994,1224,1224,1224,1224,0
|
|
20240402,152400,399886994,1224,1224,1224,1224,0
|
|
20240402,152300,399886994,1224,1224,1224,1224,0
|
|
20240402,152200,399886994,1224,1224,1224,1224,0
|
|
20240402,152100,399886994,1224,1224,1224,1224,0
|
|
20240402,152000,399886994,1224,1224,1224,1224,0
|
|
20240402,151900,399886994,1224,1224,1224,1224,25
|
|
20240402,151800,399856394,1224,1225,1225,1224,42
|
|
20240402,151700,399804984,1224,1220,1224,1220,267
|
|
20240402,151600,399478576,1224,1224,1224,1224,0
|
|
20240402,151500,399478576,1224,1217,1224,1217,451
|
|
20240402,151400,398928952,1210,1211,1211,1210,460
|
|
20240402,151300,398372222,1216,1216,1216,1216,2915
|
|
20240402,151200,394827582,1216,1216,1216,1216,85
|
|
20240402,151100,394724222,1216,1216,1216,1216,0
|
|
20240402,151000,394724222,1216,1216,1216,1216,15
|
|
20240402,150900,394705982,1216,1216,1216,1216,11
|
|
20240402,150800,394692606,1217,1217,1217,1217,0
|
|
20240402,150700,394692606,1217,1216,1217,1216,200
|
|
20240402,150600,394449377,1218,1218,1218,1218,101
|
|
20240402,150500,394326359,1211,1211,1211,1211,0
|
|
20240402,150400,394326359,1211,1211,1211,1211,200
|
|
20240402,150300,394084159,1211,1215,1215,1211,32
|
|
20240402,150200,394045291,1215,1215,1215,1215,1002
|
|
20240402,150100,392827861,1210,1210,1210,1210,0
|
|
20240402,150000,392827861,1210,1207,1210,1207,623
|
|
20240402,145900,392074046,1203,1203,1203,1203,0
|
|
20240402,145800,392074046,1203,1203,1203,1203,0
|
|
20240402,145700,392074046,1203,1203,1203,1203,0
|
|
20240402,145600,392074046,1203,1203,1203,1203,369
|
|
20240402,145500,391630139,1207,1205,1207,1205,1379
|
|
20240402,145400,389966424,1205,1202,1205,1202,101
|
|
20240402,145300,389845019,1205,1205,1205,1205,1
|
|
20240402,145200,389843814,1202,1202,1202,1202,0
|
|
20240402,145100,389843814,1202,1202,1202,1202,1
|
|
20240402,145000,389842612,1201,1202,1202,1201,3165
|
|
20240402,144900,386041347,1201,1201,1201,1201,0
|
|
20240402,144800,386041347,1201,1201,1201,1201,486
|
|
20240402,144700,385457661,1205,1201,1205,1201,101
|
|
20240402,144600,385336356,1205,1205,1205,1205,100
|
|
20240402,144500,385215856,1205,1205,1205,1205,0
|
|
20240402,144400,385215856,1205,1205,1205,1205,0
|
|
20240402,144300,385215856,1205,1205,1205,1205,11
|
|
20240402,144200,385202601,1200,1200,1200,1200,0
|
|
20240402,144100,385202601,1200,1200,1200,1200,0
|
|
20240402,144000,385202601,1200,1200,1200,1200,0
|
|
20240402,143900,385202601,1200,1203,1203,1200,199
|
|
20240402,143800,384963676,1204,1204,1204,1204,1
|
|
20240402,143700,384962472,1204,1204,1204,1204,0
|
|
20240402,143600,384962472,1204,1204,1204,1204,0
|
|
20240402,143500,384962472,1204,1204,1204,1204,0
|
|
20240402,143400,384962472,1204,1204,1204,1204,79
|
|
20240402,143300,384867356,1204,1204,1204,1204,1
|
|
20240402,143200,384866152,1200,1200,1200,1200,0
|
|
20240402,143100,384866152,1200,1200,1200,1200,50
|
|
20240402,143000,384806152,1200,1200,1200,1200,2
|
|
20240402,142900,384803752,1200,1200,1200,1200,0
|
|
20240402,142800,384803752,1200,1195,1200,1195,1919
|
|
20240402,142700,382510542,1194,1195,1195,1194,167
|
|
20240402,142600,382311064,1194,1200,1200,1194,1202
|
|
20240402,142500,380874814,1207,1207,1207,1207,0
|
|
20240402,142400,380874814,1207,1207,1207,1207,0
|
|
20240402,142300,380874814,1207,1207,1207,1207,0
|
|
20240402,142200,380874814,1207,1207,1207,1207,0
|
|
20240402,142100,380874814,1207,1207,1207,1207,0
|
|
20240402,142000,380874814,1207,1207,1207,1207,0
|
|
20240402,141900,380874814,1207,1199,1207,1199,500
|
|
20240402,141800,380272417,1199,1199,1199,1199,0
|
|
20240402,141700,380272417,1199,1193,1199,1193,212
|
|
20240402,141600,380019489,1192,1194,1194,1192,50
|
|
20240402,141500,379959867,1199,1199,1199,1199,5
|
|
20240402,141400,379953872,1199,1199,1199,1199,0
|
|
20240402,141300,379953872,1199,1199,1199,1199,74
|
|
20240402,141200,379865146,1199,1199,1199,1199,106
|
|
20240402,141100,379738052,1199,1199,1199,1199,1
|
|
20240402,141000,379736853,1192,1192,1192,1192,0
|
|
20240402,140900,379736853,1192,1206,1206,1191,5425
|
|
20240402,140800,373262701,1212,1212,1212,1212,20
|
|
20240402,140700,373238461,1206,1205,1206,1205,124
|
|
20240402,140600,373088927,1205,1205,1205,1205,10
|
|
20240402,140500,373076877,1206,1206,1206,1206,0
|
|
20240402,140400,373076877,1206,1206,1206,1206,0
|
|
20240402,140300,373076877,1206,1206,1206,1206,281
|
|
20240402,140200,372737991,1200,1200,1200,1200,0
|
|
20240402,140100,372737991,1200,1200,1200,1200,0
|
|
20240402,140000,372737991,1200,1204,1204,1200,11
|
|
20240402,135900,372724766,1206,1206,1206,1206,0
|
|
20240402,135800,372724766,1206,1206,1206,1206,0
|
|
20240402,135700,372724766,1206,1206,1206,1206,0
|
|
20240402,135600,372724766,1206,1206,1206,1206,486
|
|
20240402,135500,372138650,1197,1197,1197,1197,0
|
|
20240402,135400,372138650,1197,1197,1197,1197,0
|
|
20240402,135300,372138650,1197,1197,1197,1197,0
|
|
20240402,135200,372138650,1197,1197,1197,1197,0
|
|
20240402,135100,372138650,1197,1206,1206,1197,330
|
|
20240402,135000,371740880,1206,1206,1206,1206,0
|
|
20240402,134900,371740880,1206,1206,1206,1206,30
|
|
20240402,134800,371704700,1204,1204,1204,1204,0
|
|
20240402,134700,371704700,1204,1206,1206,1204,120
|
|
20240402,134600,371560180,1206,1206,1206,1206,0
|
|
20240402,134500,371560180,1206,1206,1206,1206,41
|
|
20240402,134400,371510734,1206,1198,1206,1198,1500
|
|
20240402,134300,369713094,1198,1198,1198,1198,0
|
|
20240402,134200,369713094,1198,1198,1198,1197,787
|
|
20240402,134100,368770323,1198,1198,1198,1198,0
|
|
20240402,134000,368770323,1198,1198,1198,1198,360
|
|
20240402,133900,368339043,1198,1198,1198,1198,0
|
|
20240402,133800,368339043,1198,1199,1199,1198,825
|
|
20240402,133700,367350077,1199,1199,1199,1199,0
|
|
20240402,133600,367350077,1199,1199,1199,1199,0
|
|
20240402,133500,367350077,1199,1199,1199,1199,0
|
|
20240402,133400,367350077,1199,1199,1199,1199,1
|
|
20240402,133300,367348878,1199,1199,1199,1199,0
|
|
20240402,133200,367348878,1199,1199,1199,1199,0
|
|
20240402,133100,367348878,1199,1199,1199,1199,233
|
|
20240402,133000,367069511,1199,1199,1199,1199,0
|
|
20240402,132900,367069511,1199,1199,1199,1199,10
|
|
20240402,132800,367057521,1201,1201,1201,1201,0
|
|
20240402,132700,367057521,1201,1201,1201,1201,708
|
|
20240402,132600,366207213,1201,1201,1201,1201,0
|
|
20240402,132500,366207213,1201,1201,1201,1201,0
|
|
20240402,132400,366207213,1201,1201,1201,1201,0
|
|
20240402,132300,366207213,1201,1201,1201,1201,0
|
|
20240402,132200,366207213,1201,1201,1201,1201,0
|
|
20240402,132100,366207213,1201,1201,1201,1201,1
|
|
20240402,132000,366206012,1201,1201,1201,1201,0
|
|
20240402,131900,366206012,1201,1201,1201,1201,0
|
|
20240402,131800,366206012,1201,1201,1201,1201,5
|
|
20240402,131700,366200007,1195,1195,1195,1195,0
|
|
20240402,131600,366200007,1195,1195,1195,1195,50
|
|
20240402,131500,366140257,1195,1196,1196,1195,605
|
|
20240402,131400,365417250,1196,1196,1196,1196,0
|
|
20240402,131300,365417250,1196,1196,1196,1196,157
|
|
20240402,131200,365229478,1195,1195,1195,1195,0
|
|
20240402,131100,365229478,1195,1195,1195,1195,0
|
|
20240402,131000,365229478,1195,1200,1200,1195,11
|
|
20240402,130900,365216318,1194,1194,1194,1194,0
|
|
20240402,130800,365216318,1194,1194,1194,1194,0
|
|
20240402,130700,365216318,1194,1194,1194,1194,1
|
|
20240402,130600,365215124,1193,1200,1200,1193,954
|
|
20240402,130500,364070618,1193,1193,1193,1193,18
|
|
20240402,130400,364049144,1193,1193,1193,1193,1300
|
|
20240402,130300,362498244,1200,1200,1200,1200,2
|
|
20240402,130200,362495844,1193,1198,1200,1193,1697
|
|
20240402,130100,360467471,1199,1199,1199,1199,233
|
|
20240402,130000,360188104,1200,1202,1202,1200,1448
|
|
20240402,125900,358449366,1200,1206,1206,1200,27163
|
|
20240402,125800,325846833,1205,1205,1205,1205,990
|
|
20240402,125700,324653883,1205,1205,1205,1205,0
|
|
20240402,125600,324653883,1205,1205,1205,1205,10
|
|
20240402,125500,324641833,1206,1206,1206,1206,11
|
|
20240402,125400,324628567,1202,1202,1202,1202,0
|
|
20240402,125300,324628567,1202,1202,1202,1202,155
|
|
20240402,125200,324442257,1202,1202,1202,1202,2
|
|
20240402,125100,324439853,1203,1206,1206,1203,1000
|
|
20240402,125000,323235429,1206,1206,1206,1206,0
|
|
20240402,124900,323235429,1206,1206,1206,1206,16
|
|
20240402,124800,323216133,1216,1216,1216,1216,0
|
|
20240402,124700,323216133,1216,1215,1216,1215,100
|
|
20240402,124600,323094550,1206,1208,1208,1206,100
|
|
20240402,124500,322973930,1221,1221,1221,1221,1
|
|
20240402,124400,322972709,1210,1210,1210,1210,231
|
|
20240402,124300,322693199,1211,1215,1215,1211,175
|
|
20240402,124200,322480864,1216,1218,1218,1216,181
|
|
20240402,124100,322260568,1221,1221,1221,1221,6
|
|
20240402,124000,322253242,1222,1222,1222,1222,358
|
|
20240402,123900,321815766,1224,1224,1224,1224,0
|
|
20240402,123800,321815766,1224,1224,1224,1224,5
|
|
20240402,123700,321809646,1224,1224,1224,1224,30
|
|
20240402,123600,321772926,1224,1220,1225,1220,77
|
|
20240402,123500,321678896,1220,1219,1220,1219,41
|
|
20240402,123400,321628916,1219,1219,1219,1219,1
|
|
20240402,123300,321627697,1216,1216,1216,1216,74
|
|
20240402,123200,321537713,1220,1218,1220,1218,500
|
|
20240402,123100,320928226,1216,1216,1216,1216,0
|
|
20240402,123000,320928226,1216,1217,1217,1216,102
|
|
20240402,122900,320804093,1217,1217,1217,1217,0
|
|
20240402,122800,320804093,1217,1217,1217,1217,22
|
|
20240402,122700,320777319,1220,1220,1220,1220,0
|
|
20240402,122600,320777319,1220,1220,1220,1220,1
|
|
20240402,122500,320776099,1207,1207,1207,1207,14790
|
|
20240402,122400,302924569,1207,1208,1208,1207,2400
|
|
20240402,122300,300025374,1209,1211,1211,1209,1867
|
|
20240402,122200,297764692,1211,1212,1212,1211,10151
|
|
20240402,122100,285463468,1212,1213,1213,1212,2437
|
|
20240402,122000,282509399,1214,1214,1214,1214,0
|
|
20240402,121900,282509399,1214,1214,1214,1214,50
|
|
20240402,121800,282448699,1213,1213,1213,1213,1000
|
|
20240402,121700,281235699,1214,1214,1214,1214,1
|
|
20240402,121600,281234485,1214,1214,1214,1214,0
|
|
20240402,121500,281234485,1214,1214,1214,1214,199
|
|
20240402,121400,280992899,1214,1214,1214,1214,0
|
|
20240402,121300,280992899,1214,1216,1216,1214,339
|
|
20240402,121200,280581220,1229,1229,1229,1229,0
|
|
20240402,121100,280581220,1229,1229,1229,1229,31
|
|
20240402,121000,280543121,1229,1229,1229,1229,0
|
|
20240402,120900,280543121,1229,1229,1229,1229,0
|
|
20240402,120800,280543121,1229,1229,1229,1229,500
|
|
20240402,120700,279928621,1230,1230,1230,1230,0
|
|
20240402,120600,279928621,1230,1230,1230,1216,3333
|
|
20240402,120500,275829045,1230,1230,1230,1230,0
|
|
20240402,120400,275829045,1230,1230,1230,1230,0
|
|
20240402,120300,275829045,1230,1230,1230,1230,500
|
|
20240402,120200,275214045,1230,1230,1230,1230,0
|
|
20240402,120100,275214045,1230,1230,1230,1230,0
|
|
20240402,120000,275214045,1230,1220,1230,1220,414
|
|
20240402,115900,274704965,1230,1230,1230,1230,0
|
|
20240402,115800,274704965,1230,1230,1230,1230,0
|
|
20240402,115700,274704965,1230,1229,1230,1229,271
|
|
20240402,115600,274371905,1230,1224,1230,1224,107
|
|
20240402,115500,274240638,1224,1220,1224,1220,8510
|
|
20240402,115400,263840656,1220,1220,1220,1220,44
|
|
20240402,115300,263786976,1220,1220,1220,1220,0
|
|
20240402,115200,263786976,1220,1211,1220,1211,71
|
|
20240402,115100,263700986,1220,1220,1220,1220,44
|
|
20240402,115000,263647306,1220,1220,1220,1220,0
|
|
20240402,114900,263647306,1220,1220,1220,1220,17
|
|
20240402,114800,263626566,1220,1213,1220,1213,1761
|
|
20240402,114700,261487109,1213,1213,1213,1213,0
|
|
20240402,114600,261487109,1213,1213,1213,1213,10
|
|
20240402,114500,261474979,1213,1213,1213,1213,0
|
|
20240402,114400,261474979,1213,1213,1213,1213,5
|
|
20240402,114300,261468914,1213,1213,1213,1213,31
|
|
20240402,114200,261431311,1214,1214,1214,1214,5
|
|
20240402,114100,261425241,1215,1215,1215,1215,0
|
|
20240402,114000,261425241,1215,1210,1215,1210,13
|
|
20240402,113900,261409478,1210,1210,1210,1210,70
|
|
20240402,113800,261324778,1215,1215,1215,1215,0
|
|
20240402,113700,261324778,1215,1213,1215,1213,100
|
|
20240402,113600,261203311,1214,1214,1214,1214,0
|
|
20240402,113500,261203311,1214,1214,1214,1214,17
|
|
20240402,113400,261182673,1214,1214,1214,1214,50
|
|
20240402,113300,261121973,1215,1215,1215,1215,0
|
|
20240402,113200,261121973,1215,1214,1215,1214,628
|
|
20240402,113100,260359527,1215,1215,1215,1215,0
|
|
20240402,113000,260359527,1215,1214,1215,1214,3000
|
|
20240402,112900,256714579,1215,1207,1215,1207,2332
|
|
20240402,112800,253891506,1201,1201,1201,1201,3034
|
|
20240402,112700,250247672,1201,1207,1207,1201,8242
|
|
20240402,112600,240348808,1201,1207,1207,1201,905
|
|
20240402,112500,239260073,1209,1209,1209,1209,0
|
|
20240402,112400,239260073,1209,1209,1209,1209,0
|
|
20240402,112300,239260073,1209,1209,1209,1209,0
|
|
20240402,112200,239260073,1209,1209,1209,1209,0
|
|
20240402,112100,239260073,1209,1209,1209,1209,0
|
|
20240402,112000,239260073,1209,1209,1209,1209,0
|
|
20240402,111900,239260073,1209,1209,1209,1209,0
|
|
20240402,111800,239260073,1209,1209,1209,1209,1
|
|
20240402,111700,239258864,1200,1208,1210,1200,1270
|
|
20240402,111600,237729676,1208,1208,1208,1208,0
|
|
20240402,111500,237729676,1208,1208,1208,1208,0
|
|
20240402,111400,237729676,1208,1210,1210,1208,16
|
|
20240402,111300,237710336,1210,1201,1210,1201,4
|
|
20240402,111200,237705523,1210,1209,1210,1209,161
|
|
20240402,111100,237510725,1201,1201,1201,1201,54
|
|
20240402,111000,237445871,1215,1215,1215,1215,0
|
|
20240402,110900,237445871,1215,1215,1215,1215,0
|
|
20240402,110800,237445871,1215,1215,1215,1215,1
|
|
20240402,110700,237444656,1215,1212,1215,1212,5
|
|
20240402,110600,237438584,1200,1202,1213,1200,187
|
|
20240402,110500,237213939,1215,1205,1215,1205,1390
|
|
20240402,110400,235538979,1205,1202,1205,1201,112
|
|
20240402,110300,235404454,1205,1205,1205,1205,920
|
|
20240402,110200,234295854,1205,1208,1208,1205,224
|
|
20240402,110100,234025928,1219,1207,1219,1207,2
|
|
20240402,110000,234023502,1222,1218,1222,1218,965
|
|
20240402,105900,232844878,1218,1210,1218,1202,1501
|
|
20240402,105800,231038629,1218,1221,1221,1218,4
|
|
20240402,105700,231033751,1222,1222,1222,1222,0
|
|
20240402,105600,231033751,1222,1221,1222,1221,918
|
|
20240402,105500,229912039,1222,1220,1222,1220,115
|
|
20240402,105400,229771712,1207,1207,1207,1207,222
|
|
20240402,105300,229503758,1221,1221,1221,1221,0
|
|
20240402,105200,229503758,1221,1221,1221,1220,205
|
|
20240402,105100,229253493,1221,1221,1221,1221,0
|
|
20240402,105000,229253493,1221,1220,1221,1220,101
|
|
20240402,104900,229130272,1220,1220,1220,1206,69
|
|
20240402,104800,229046344,1224,1224,1224,1224,0
|
|
20240402,104700,229046344,1224,1224,1224,1224,0
|
|
20240402,104600,229046344,1224,1224,1224,1224,3
|
|
20240402,104500,229042672,1224,1224,1224,1224,142
|
|
20240402,104400,228868864,1224,1222,1224,1222,368
|
|
20240402,104300,228418975,1223,1223,1223,1222,94
|
|
20240402,104200,228304074,1222,1221,1223,1221,1817
|
|
20240402,104100,226084163,1224,1224,1224,1224,0
|
|
20240402,104000,226084163,1224,1224,1224,1224,20
|
|
20240402,103900,226059683,1224,1209,1224,1209,1009
|
|
20240402,103800,224836407,1202,1203,1203,1202,78
|
|
20240402,103700,224742650,1209,1209,1209,1209,1
|
|
20240402,103600,224741441,1210,1215,1215,1210,22
|
|
20240402,103500,224714721,1216,1216,1216,1216,3351
|
|
20240402,103400,220639905,1216,1216,1216,1216,918
|
|
20240402,103300,219523617,1224,1224,1224,1224,0
|
|
20240402,103200,219523617,1224,1224,1224,1224,537
|
|
20240402,103100,218866329,1230,1216,1230,1215,2038
|
|
20240402,103000,216381425,1202,1202,1202,1202,45
|
|
20240402,102900,216327335,1220,1220,1220,1220,0
|
|
20240402,102800,216327335,1220,1202,1220,1201,750
|
|
20240402,102700,215426197,1200,1199,1200,1199,3556
|
|
20240402,102600,211159047,1199,1199,1199,1199,0
|
|
20240402,102500,211159047,1199,1200,1200,1199,74
|
|
20240402,102400,211070254,1200,1200,1200,1193,369
|
|
20240402,102300,210629613,1200,1195,1200,1195,213
|
|
20240402,102200,210375048,1200,1196,1200,1195,1190
|
|
20240402,102100,208947997,1200,1200,1200,1200,111
|
|
20240402,102000,208814797,1200,1201,1201,1199,4213
|
|
20240402,101900,203759883,1202,1202,1202,1202,0
|
|
20240402,101800,203759883,1202,1201,1202,1201,8
|
|
20240402,101700,203750273,1202,1203,1203,1202,782
|
|
20240402,101600,202809832,1203,1209,1209,1203,1085
|
|
20240402,101500,201500994,1220,1220,1220,1220,1890
|
|
20240402,101400,199195194,1220,1209,1220,1209,128
|
|
20240402,101300,199039045,1209,1209,1209,1209,45
|
|
20240402,101200,198984640,1209,1209,1209,1209,61
|
|
20240402,101100,198910891,1208,1209,1209,1208,1821
|
|
20240402,101000,196711080,1224,1224,1224,1224,2
|
|
20240402,100900,196708632,1224,1223,1225,1223,40
|
|
20240402,100800,196659672,1220,1220,1220,1220,0
|
|
20240402,100700,196659672,1220,1220,1220,1220,0
|
|
20240402,100600,196659672,1220,1210,1223,1210,1346
|
|
20240402,100500,195017219,1206,1207,1207,1206,167
|
|
20240402,100400,194815732,1210,1211,1211,1210,129
|
|
20240402,100300,194659620,1210,1218,1218,1210,37
|
|
20240402,100200,194614562,1218,1218,1218,1218,15
|
|
20240402,100100,194596292,1212,1213,1220,1212,769
|
|
20240402,100000,193662627,1212,1207,1212,1207,2653
|
|
20240402,095900,190455149,1206,1207,1207,1206,24
|
|
20240402,095800,190426184,1207,1206,1207,1206,295
|
|
20240402,095700,190070409,1206,1206,1206,1206,52
|
|
20240402,095600,190007697,1202,1202,1202,1202,24
|
|
20240402,095500,189978849,1202,1202,1202,1202,1
|
|
20240402,095400,189977647,1207,1207,1207,1201,58
|
|
20240402,095300,189907761,1208,1201,1208,1201,501
|
|
20240402,095200,189306053,1200,1200,1200,1200,124
|
|
20240402,095100,189157253,1200,1200,1200,1200,122
|
|
20240402,095000,189010853,1200,1199,1200,1199,406
|
|
20240402,094900,188523964,1199,1202,1202,1199,864
|
|
20240402,094800,187486267,1202,1208,1212,1202,2779
|
|
20240402,094700,184126025,1212,1212,1212,1212,1
|
|
20240402,094600,184124813,1210,1212,1212,1202,188
|
|
20240402,094500,183897782,1213,1205,1213,1202,2036
|
|
20240402,094400,181442014,1203,1201,1203,1201,1687
|
|
20240402,094300,179413307,1201,1199,1201,1199,717
|
|
20240402,094200,178553534,1199,1199,1199,1191,408
|
|
20240402,094100,178064958,1199,1199,1199,1199,1
|
|
20240402,094000,178063759,1190,1199,1200,1190,2022
|
|
20240402,093900,175638373,1191,1193,1193,1191,3572
|
|
20240402,093800,171380476,1193,1197,1197,1193,1901
|
|
20240402,093700,169106649,1198,1200,1200,1198,364
|
|
20240402,093600,168669987,1200,1200,1201,1200,341
|
|
20240402,093500,168260637,1204,1202,1204,1197,698
|
|
20240402,093400,167421018,1202,1199,1202,1199,1524
|
|
20240402,093300,165591583,1199,1200,1200,1199,42
|
|
20240402,093200,165541184,1201,1198,1201,1198,2189
|
|
20240402,093100,162913371,1195,1196,1196,1193,334
|
|
20240402,093000,162514740,1203,1193,1203,1193,1170
|
|
20240402,092900,161107930,1193,1212,1212,1188,9781
|
|
20240402,092800,149395387,1212,1210,1212,1210,197
|
|
20240402,092700,149156711,1210,1210,1210,1210,30
|
|
20240402,092600,149120411,1210,1210,1210,1210,858
|
|
20240402,092500,148082231,1210,1210,1210,1210,33
|
|
20240402,092400,148042301,1210,1212,1212,1207,528
|
|
20240402,092300,147403319,1212,1219,1219,1211,215
|
|
20240402,092200,147142683,1220,1223,1223,1220,52
|
|
20240402,092100,147079240,1223,1212,1224,1211,538
|
|
20240402,092000,146426140,1210,1234,1235,1210,1791
|
|
20240402,091900,144230200,1226,1225,1230,1225,763
|
|
20240402,091800,143293651,1225,1207,1225,1207,598
|
|
20240402,091700,142570029,1227,1224,1227,1224,894
|
|
20240402,091600,141474060,1200,1198,1225,1198,823
|
|
20240402,091500,140473558,1215,1192,1215,1192,3490
|
|
20240402,091400,136297084,1191,1192,1196,1191,163
|
|
20240402,091300,136102917,1191,1191,1191,1190,1943
|
|
20240402,091200,133789412,1190,1183,1196,1183,3215
|
|
20240402,091100,129960829,1182,1183,1183,1181,4264
|
|
20240402,091000,124919876,1182,1189,1189,1180,12028
|
|
20240402,090900,110683408,1190,1196,1196,1190,2425
|
|
20240402,090800,107792169,1198,1209,1209,1198,8022
|
|
20240402,090700,98156553,1210,1223,1223,1204,12204
|
|
20240402,090600,83273232,1223,1228,1228,1220,3104
|
|
20240402,090500,79475859,1230,1222,1233,1219,8085
|
|
20240402,090400,69591772,1221,1263,1263,1202,26211
|
|
20240402,090300,36986635,1263,1270,1270,1262,8434
|
|
20240402,090200,26336949,1271,1287,1287,1271,7883
|
|
20240402,090100,16277379,1285,1304,1304,1285,7845
|
|
20240402,090000,6171679,1304,1285,1305,1285,4761
|