607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190400,775264095,1603,1603,1603,1603,23230
|
|
20240402,190300,775264095,1603,1603,1603,1603,0
|
|
20240402,190200,775264095,1603,1603,1603,1603,0
|
|
20240402,190100,775264095,1603,1603,1603,1603,0
|
|
20240402,190000,775264095,1603,1603,1603,1603,0
|
|
20240402,185900,775264095,1603,1603,1603,1603,0
|
|
20240402,185800,775264095,1603,1603,1603,1603,0
|
|
20240402,185700,775264095,1603,1603,1603,1603,0
|
|
20240402,185600,775264095,1603,1603,1603,1603,0
|
|
20240402,185500,775264095,1603,1603,1603,1603,0
|
|
20240402,185400,775264095,1603,1603,1603,1603,0
|
|
20240402,185300,775264095,1603,1603,1603,1603,0
|
|
20240402,185200,775264095,1603,1603,1603,1603,0
|
|
20240402,185100,775264095,1603,1603,1603,1603,0
|
|
20240402,185000,775264095,1603,1603,1603,1603,0
|
|
20240402,184900,775264095,1603,1603,1603,1603,0
|
|
20240402,184800,775264095,1603,1603,1603,1603,0
|
|
20240402,184700,775264095,1603,1603,1603,1603,0
|
|
20240402,184600,775264095,1603,1603,1603,1603,0
|
|
20240402,184500,775264095,1603,1603,1603,1603,0
|
|
20240402,184400,775264095,1603,1603,1603,1603,0
|
|
20240402,184300,775264095,1603,1603,1603,1603,0
|
|
20240402,184200,775264095,1603,1603,1603,1603,0
|
|
20240402,184100,775264095,1603,1603,1603,1603,0
|
|
20240402,184000,775264095,1603,1603,1603,1603,0
|
|
20240402,183900,775264095,1603,1603,1603,1603,0
|
|
20240402,183800,775264095,1603,1603,1603,1603,0
|
|
20240402,183700,775264095,1603,1603,1603,1603,0
|
|
20240402,183600,775264095,1603,1603,1603,1603,0
|
|
20240402,183500,775264095,1603,1603,1603,1603,0
|
|
20240402,183400,775264095,1603,1603,1603,1603,23230
|
|
20240402,183300,775264095,1603,1603,1603,1603,0
|
|
20240402,183200,775264095,1603,1603,1603,1603,0
|
|
20240402,183100,775264095,1603,1603,1603,1603,0
|
|
20240402,183000,775264095,1603,1603,1603,1603,0
|
|
20240402,182900,775264095,1603,1603,1603,1603,0
|
|
20240402,182800,775264095,1603,1603,1603,1603,0
|
|
20240402,182700,775264095,1603,1603,1603,1603,0
|
|
20240402,182600,775264095,1603,1603,1603,1603,0
|
|
20240402,182500,775264095,1603,1603,1603,1603,0
|
|
20240402,182400,775264095,1603,1603,1603,1603,0
|
|
20240402,182300,775264095,1603,1603,1603,1603,0
|
|
20240402,182200,775264095,1603,1603,1603,1603,0
|
|
20240402,182100,775264095,1603,1603,1603,1603,0
|
|
20240402,182000,775264095,1603,1603,1603,1603,0
|
|
20240402,181900,775264095,1603,1603,1603,1603,0
|
|
20240402,181800,775264095,1603,1603,1603,1603,0
|
|
20240402,181700,775264095,1603,1603,1603,1603,0
|
|
20240402,181600,775264095,1603,1603,1603,1603,0
|
|
20240402,181500,775264095,1603,1603,1603,1603,0
|
|
20240402,181400,775264095,1603,1603,1603,1603,0
|
|
20240402,181300,775264095,1603,1603,1603,1603,0
|
|
20240402,181200,775264095,1603,1603,1603,1603,0
|
|
20240402,181100,775264095,1603,1603,1603,1603,0
|
|
20240402,181000,775264095,1603,1603,1603,1603,0
|
|
20240402,180900,775264095,1603,1603,1603,1603,0
|
|
20240402,180800,775264095,1603,1603,1603,1603,0
|
|
20240402,180700,775264095,1603,1603,1603,1603,0
|
|
20240402,180600,775264095,1603,1603,1603,1603,0
|
|
20240402,180500,775264095,1603,1603,1603,1603,0
|
|
20240402,180400,775264095,1603,1603,1603,1603,23230
|
|
20240402,180300,775264095,1603,1603,1603,1603,0
|
|
20240402,180200,775264095,1603,1603,1603,1603,0
|
|
20240402,180100,775264095,1603,1603,1603,1603,0
|
|
20240402,180000,775264095,1603,1603,1603,1603,0
|
|
20240402,175900,775264095,1603,1603,1603,1603,0
|
|
20240402,175800,775264095,1603,1603,1603,1603,0
|
|
20240402,175700,775264095,1603,1603,1603,1603,0
|
|
20240402,175600,775264095,1603,1603,1603,1603,0
|
|
20240402,175500,775264095,1603,1603,1603,1603,0
|
|
20240402,175400,775264095,1603,1603,1603,1603,0
|
|
20240402,175300,775264095,1603,1603,1603,1603,0
|
|
20240402,175200,775264095,1603,1603,1603,1603,0
|
|
20240402,175100,775264095,1603,1603,1603,1603,0
|
|
20240402,175000,775264095,1603,1603,1603,1603,0
|
|
20240402,174900,775264095,1603,1603,1603,1603,0
|
|
20240402,174800,775264095,1603,1603,1603,1603,0
|
|
20240402,174700,775264095,1603,1603,1603,1603,0
|
|
20240402,174600,775264095,1603,1603,1603,1603,0
|
|
20240402,174500,775264095,1603,1603,1603,1603,0
|
|
20240402,174400,775264095,1603,1603,1603,1603,0
|
|
20240402,174300,775264095,1603,1603,1603,1603,0
|
|
20240402,174200,775264095,1603,1603,1603,1603,0
|
|
20240402,174100,775264095,1603,1603,1603,1603,0
|
|
20240402,174000,775264095,1603,1603,1603,1603,0
|
|
20240402,173900,775264095,1603,1603,1603,1603,0
|
|
20240402,173800,775264095,1603,1603,1603,1603,0
|
|
20240402,173700,775264095,1603,1603,1603,1603,0
|
|
20240402,173600,775264095,1603,1603,1603,1603,0
|
|
20240402,173500,775264095,1603,1603,1603,1603,0
|
|
20240402,173400,775264095,1603,1603,1603,1603,23230
|
|
20240402,173300,775264095,1603,1603,1603,1603,0
|
|
20240402,173200,775264095,1603,1603,1603,1603,0
|
|
20240402,173100,775264095,1603,1603,1603,1603,0
|
|
20240402,173000,775264095,1603,1603,1603,1603,0
|
|
20240402,172900,775264095,1603,1603,1603,1603,0
|
|
20240402,172800,775264095,1603,1603,1603,1603,0
|
|
20240402,172700,775264095,1603,1603,1603,1603,0
|
|
20240402,172600,775264095,1603,1603,1603,1603,0
|
|
20240402,172500,775264095,1603,1603,1603,1603,0
|
|
20240402,172400,775264095,1603,1603,1603,1603,0
|
|
20240402,172300,775264095,1603,1603,1603,1603,0
|
|
20240402,172200,775264095,1603,1603,1603,1603,0
|
|
20240402,172100,775264095,1603,1603,1603,1603,0
|
|
20240402,172000,775264095,1603,1603,1603,1603,0
|
|
20240402,171900,775264095,1603,1603,1603,1603,0
|
|
20240402,171800,775264095,1603,1603,1603,1603,0
|
|
20240402,171700,775264095,1603,1603,1603,1603,0
|
|
20240402,171600,775264095,1603,1603,1603,1603,0
|
|
20240402,171500,775264095,1603,1603,1603,1603,0
|
|
20240402,171400,775264095,1603,1603,1603,1603,0
|
|
20240402,171300,775264095,1603,1603,1603,1603,0
|
|
20240402,171200,775264095,1603,1603,1603,1603,0
|
|
20240402,171100,775264095,1603,1603,1603,1603,0
|
|
20240402,171000,775264095,1603,1603,1603,1603,0
|
|
20240402,170900,775264095,1603,1603,1603,1603,0
|
|
20240402,170800,775264095,1603,1603,1603,1603,0
|
|
20240402,170700,775264095,1603,1603,1603,1603,0
|
|
20240402,170600,775264095,1603,1603,1603,1603,0
|
|
20240402,170500,775264095,1603,1603,1603,1603,0
|
|
20240402,170400,775264095,1603,1603,1603,1603,23230
|
|
20240402,170300,775264095,1603,1603,1603,1603,0
|
|
20240402,170200,775264095,1603,1603,1603,1603,0
|
|
20240402,170100,775264095,1603,1603,1603,1603,0
|
|
20240402,170000,775264095,1603,1603,1603,1603,0
|
|
20240402,165900,775264095,1603,1603,1603,1603,0
|
|
20240402,165800,775264095,1603,1603,1603,1603,0
|
|
20240402,165700,775264095,1603,1603,1603,1603,0
|
|
20240402,165600,775264095,1603,1603,1603,1603,0
|
|
20240402,165500,775264095,1603,1603,1603,1603,0
|
|
20240402,165400,775264095,1603,1603,1603,1603,0
|
|
20240402,165300,775264095,1603,1603,1603,1603,0
|
|
20240402,165200,775264095,1603,1603,1603,1603,0
|
|
20240402,165100,775264095,1603,1603,1603,1603,0
|
|
20240402,165000,775264095,1603,1603,1603,1603,0
|
|
20240402,164900,775264095,1603,1603,1603,1603,0
|
|
20240402,164800,775264095,1603,1603,1603,1603,0
|
|
20240402,164700,775264095,1603,1603,1603,1603,0
|
|
20240402,164600,775264095,1603,1603,1603,1603,0
|
|
20240402,164500,775264095,1603,1603,1603,1603,0
|
|
20240402,164400,775264095,1603,1603,1603,1603,0
|
|
20240402,164300,775264095,1603,1603,1603,1603,0
|
|
20240402,164200,775264095,1603,1603,1603,1603,0
|
|
20240402,164100,775264095,1603,1603,1603,1603,0
|
|
20240402,164000,775264095,1603,1603,1603,1603,0
|
|
20240402,163900,775264095,1603,1603,1603,1603,0
|
|
20240402,163800,775264095,1603,1603,1603,1603,0
|
|
20240402,163700,775264095,1603,1603,1603,1603,0
|
|
20240402,163600,775264095,1603,1603,1603,1603,0
|
|
20240402,163500,775264095,1603,1603,1603,1603,0
|
|
20240402,163400,775264095,1603,1603,1603,1603,23230
|
|
20240402,163300,775264095,1603,1603,1603,1603,0
|
|
20240402,163200,775264095,1603,1603,1603,1603,0
|
|
20240402,163100,775264095,1603,1603,1603,1603,0
|
|
20240402,163000,775264095,1603,1603,1603,1603,0
|
|
20240402,162900,775264095,1603,1603,1603,1603,0
|
|
20240402,162800,775264095,1603,1603,1603,1603,0
|
|
20240402,162700,775264095,1603,1603,1603,1603,0
|
|
20240402,162600,775264095,1603,1603,1603,1603,0
|
|
20240402,162500,775264095,1603,1603,1603,1603,0
|
|
20240402,162400,775264095,1603,1603,1603,1603,0
|
|
20240402,162300,775264095,1603,1603,1603,1603,0
|
|
20240402,162200,775264095,1603,1603,1603,1603,0
|
|
20240402,162100,775264095,1603,1603,1603,1603,0
|
|
20240402,162000,775264095,1603,1603,1603,1603,0
|
|
20240402,161900,775264095,1603,1603,1603,1603,0
|
|
20240402,161800,775264095,1603,1603,1603,1603,0
|
|
20240402,161700,775264095,1603,1603,1603,1603,0
|
|
20240402,161600,775264095,1603,1603,1603,1603,0
|
|
20240402,161500,775264095,1603,1603,1603,1603,0
|
|
20240402,161400,775264095,1603,1603,1603,1603,0
|
|
20240402,161300,775264095,1603,1603,1603,1603,0
|
|
20240402,161200,775264095,1603,1603,1603,1603,0
|
|
20240402,161100,775264095,1603,1603,1603,1603,0
|
|
20240402,161000,775264095,1603,1603,1603,1603,0
|
|
20240402,160900,775264095,1603,1603,1603,1603,0
|
|
20240402,160800,775264095,1603,1603,1603,1603,0
|
|
20240402,160700,775264095,1603,1603,1603,1603,0
|
|
20240402,160600,775264095,1603,1603,1603,1603,0
|
|
20240402,160500,775264095,1603,1603,1603,1603,0
|
|
20240402,160400,775264095,1603,1603,1603,1603,23230
|
|
20240402,160300,775264095,1603,1603,1603,1603,0
|
|
20240402,160200,775264095,1603,1603,1603,1603,0
|
|
20240402,160100,775264095,1603,1603,1603,1603,0
|
|
20240402,160000,775264095,1603,1603,1603,1603,0
|
|
20240402,155900,775264095,1603,1603,1603,1603,0
|
|
20240402,155800,775264095,1603,1603,1603,1603,0
|
|
20240402,155700,775264095,1603,1603,1603,1603,0
|
|
20240402,155600,775264095,1603,1603,1603,1603,0
|
|
20240402,155500,775264095,1603,1603,1603,1603,0
|
|
20240402,155400,775264095,1603,1603,1603,1603,0
|
|
20240402,155300,775264095,1603,1603,1603,1603,0
|
|
20240402,155200,775264095,1603,1603,1603,1603,0
|
|
20240402,155100,775264095,1603,1603,1603,1603,0
|
|
20240402,155000,775264095,1603,1603,1603,1603,0
|
|
20240402,154900,775264095,1603,1603,1603,1603,0
|
|
20240402,154800,775264095,1603,1603,1603,1603,0
|
|
20240402,154700,775264095,1603,1603,1603,1603,0
|
|
20240402,154600,775264095,1603,1603,1603,1603,0
|
|
20240402,154500,775264095,1603,1603,1603,1603,0
|
|
20240402,154400,775264095,1603,1603,1603,1603,0
|
|
20240402,154300,775264095,1603,1603,1603,1603,0
|
|
20240402,154200,775264095,1603,1603,1603,1603,0
|
|
20240402,154100,775264095,1603,1603,1603,1603,0
|
|
20240402,154000,775264095,1603,1603,1603,1603,0
|
|
20240402,153900,775264095,1603,1603,1603,1603,0
|
|
20240402,153800,775264095,1603,1603,1603,1603,0
|
|
20240402,153700,775264095,1603,1603,1603,1603,0
|
|
20240402,153600,775264095,1603,1603,1603,1603,0
|
|
20240402,153500,775264095,1603,1603,1603,1603,0
|
|
20240402,153400,775264095,1603,1603,1603,1603,23230
|
|
20240402,153300,775264095,1603,1603,1603,1603,0
|
|
20240402,153200,775264095,1603,1603,1603,1603,0
|
|
20240402,153100,775264095,1603,1603,1603,1603,0
|
|
20240402,153000,775264095,1603,1603,1603,1603,23230
|
|
20240402,152900,738026405,1604,1604,1604,1604,0
|
|
20240402,152800,738026405,1604,1604,1604,1604,0
|
|
20240402,152700,738026405,1604,1604,1604,1604,0
|
|
20240402,152600,738026405,1604,1604,1604,1604,0
|
|
20240402,152500,738026405,1604,1604,1604,1604,0
|
|
20240402,152400,738026405,1604,1604,1604,1604,0
|
|
20240402,152300,738026405,1604,1604,1604,1604,0
|
|
20240402,152200,738026405,1604,1604,1604,1604,0
|
|
20240402,152100,738026405,1604,1604,1604,1604,0
|
|
20240402,152000,738026405,1604,1604,1604,1604,0
|
|
20240402,151900,738026405,1604,1602,1604,1602,891
|
|
20240402,151800,736598090,1603,1604,1604,1603,23
|
|
20240402,151700,736561200,1604,1600,1604,1600,12260
|
|
20240402,151600,716944696,1600,1599,1600,1599,1251
|
|
20240402,151500,714944346,1598,1599,1604,1598,2716
|
|
20240402,151400,710599700,1599,1603,1603,1599,1294
|
|
20240402,151300,708527474,1603,1600,1603,1599,22578
|
|
20240402,151200,672396563,1598,1598,1600,1598,3103
|
|
20240402,151100,667437963,1600,1599,1600,1599,6811
|
|
20240402,151000,656542383,1599,1600,1600,1599,91
|
|
20240402,150900,656396872,1599,1599,1600,1599,1107
|
|
20240402,150800,654626777,1599,1599,1599,1599,73
|
|
20240402,150700,654510050,1599,1599,1599,1599,2030
|
|
20240402,150600,651264080,1598,1600,1600,1598,6834
|
|
20240402,150500,640337913,1599,1599,1599,1599,1034
|
|
20240402,150400,638684547,1600,1600,1600,1600,0
|
|
20240402,150300,638684547,1600,1600,1600,1600,312
|
|
20240402,150200,638185347,1600,1599,1600,1599,51
|
|
20240402,150100,638103797,1600,1600,1600,1599,988
|
|
20240402,150000,636523359,1600,1600,1600,1599,5
|
|
20240402,145900,636515360,1599,1599,1599,1599,0
|
|
20240402,145800,636515360,1599,1600,1600,1599,1152
|
|
20240402,145700,634672311,1599,1599,1599,1599,914
|
|
20240402,145600,633210825,1598,1599,1599,1598,817
|
|
20240402,145500,631904759,1600,1598,1600,1597,627
|
|
20240402,145400,630902871,1600,1600,1600,1600,0
|
|
20240402,145300,630902871,1600,1597,1600,1597,980
|
|
20240402,145200,629337808,1600,1597,1600,1597,251
|
|
20240402,145100,628936826,1600,1600,1600,1600,489
|
|
20240402,145000,628154426,1603,1603,1603,1597,320
|
|
20240402,144900,627642967,1603,1600,1603,1596,2167
|
|
20240402,144800,624174760,1596,1597,1597,1596,1044
|
|
20240402,144700,622508151,1601,1597,1601,1596,5001
|
|
20240402,144600,614526432,1597,1599,1599,1597,1486
|
|
20240402,144500,612152648,1601,1601,1601,1601,0
|
|
20240402,144400,612152648,1601,1601,1601,1601,82
|
|
20240402,144300,612021366,1601,1601,1601,1601,0
|
|
20240402,144200,612021366,1601,1601,1601,1601,0
|
|
20240402,144100,612021366,1601,1601,1601,1601,240
|
|
20240402,144000,611637126,1601,1601,1601,1601,63
|
|
20240402,143900,611536263,1601,1600,1601,1600,100
|
|
20240402,143800,611376228,1600,1598,1600,1598,771
|
|
20240402,143700,610144163,1598,1598,1599,1598,14
|
|
20240402,143600,610121787,1597,1603,1603,1597,482
|
|
20240402,143500,609351729,1603,1604,1604,1598,5696
|
|
20240402,143400,600239936,1604,1604,1604,1604,90
|
|
20240402,143300,600095576,1604,1604,1604,1604,41
|
|
20240402,143200,600029812,1603,1603,1603,1603,150
|
|
20240402,143100,599789362,1603,1603,1603,1603,0
|
|
20240402,143000,599789362,1603,1603,1603,1603,389
|
|
20240402,142900,599165795,1604,1604,1604,1604,0
|
|
20240402,142800,599165795,1604,1604,1604,1601,1723
|
|
20240402,142700,596403320,1603,1602,1603,1602,718
|
|
20240402,142600,595252584,1604,1604,1604,1604,4
|
|
20240402,142500,595246168,1604,1605,1605,1604,124
|
|
20240402,142400,595047250,1605,1605,1605,1602,2249
|
|
20240402,142300,591441166,1605,1604,1605,1604,10128
|
|
20240402,142200,575189803,1606,1606,1606,1606,4772
|
|
20240402,142100,567525971,1605,1598,1605,1598,22965
|
|
20240402,142000,530767753,1598,1596,1598,1596,326
|
|
20240402,141900,530247430,1598,1597,1598,1593,2502
|
|
20240402,141800,526261071,1598,1597,1598,1595,1700
|
|
20240402,141700,523549341,1596,1596,1596,1596,109
|
|
20240402,141600,523375377,1598,1598,1598,1598,0
|
|
20240402,141500,523375377,1598,1598,1598,1598,1
|
|
20240402,141400,523373779,1598,1598,1598,1598,0
|
|
20240402,141300,523373779,1598,1598,1598,1598,0
|
|
20240402,141200,523373779,1598,1598,1598,1598,0
|
|
20240402,141100,523373779,1598,1598,1598,1598,53
|
|
20240402,141000,523289085,1598,1598,1598,1598,0
|
|
20240402,140900,523289085,1598,1597,1598,1597,5016
|
|
20240402,140800,515278523,1596,1596,1596,1596,34
|
|
20240402,140700,515224259,1596,1595,1596,1595,3823
|
|
20240402,140600,509126551,1595,1595,1595,1595,0
|
|
20240402,140500,509126551,1595,1594,1595,1594,1923
|
|
20240402,140400,506061288,1595,1595,1595,1595,3
|
|
20240402,140300,506056503,1594,1594,1594,1594,1130
|
|
20240402,140200,504255283,1595,1595,1595,1595,40
|
|
20240402,140100,504191483,1595,1595,1595,1595,0
|
|
20240402,140000,504191483,1595,1595,1595,1595,100
|
|
20240402,135900,504031983,1595,1595,1595,1595,81
|
|
20240402,135800,503902788,1595,1595,1595,1595,0
|
|
20240402,135700,503902788,1595,1595,1595,1595,0
|
|
20240402,135600,503902788,1595,1592,1595,1592,299
|
|
20240402,135500,503426777,1592,1593,1593,1592,2205
|
|
20240402,135400,499915713,1593,1593,1593,1593,20
|
|
20240402,135300,499883853,1595,1595,1595,1595,523
|
|
20240402,135200,499049668,1595,1594,1595,1594,3005
|
|
20240402,135100,494259193,1595,1595,1595,1595,0
|
|
20240402,135000,494259193,1595,1595,1595,1595,15
|
|
20240402,134900,494235268,1593,1594,1594,1593,9567
|
|
20240402,134800,478994426,1594,1595,1595,1594,975
|
|
20240402,134700,477439341,1594,1594,1594,1594,9
|
|
20240402,134600,477424995,1594,1594,1594,1594,2803
|
|
20240402,134500,472957013,1595,1595,1595,1595,4
|
|
20240402,134400,472950633,1595,1594,1595,1594,266
|
|
20240402,134300,472526383,1595,1596,1596,1595,435
|
|
20240402,134200,471832543,1596,1596,1596,1596,105
|
|
20240402,134100,471664963,1596,1596,1596,1596,5
|
|
20240402,134000,471656983,1595,1596,1597,1595,2001
|
|
20240402,133900,468464386,1596,1596,1596,1596,1
|
|
20240402,133800,468462790,1595,1595,1595,1595,0
|
|
20240402,133700,468462790,1595,1596,1596,1595,85
|
|
20240402,133600,468327212,1596,1596,1596,1596,2
|
|
20240402,133500,468324020,1597,1597,1597,1597,1
|
|
20240402,133400,468322423,1595,1595,1595,1595,90
|
|
20240402,133300,468178873,1596,1597,1597,1596,7
|
|
20240402,133200,468167700,1595,1595,1595,1595,501
|
|
20240402,133100,467368605,1597,1597,1597,1597,1
|
|
20240402,133000,467367008,1596,1595,1597,1595,502
|
|
20240402,132900,466566315,1597,1595,1597,1595,1095
|
|
20240402,132800,464819785,1596,1597,1597,1596,9
|
|
20240402,132700,464805420,1597,1597,1597,1597,1000
|
|
20240402,132600,463208420,1596,1596,1597,1596,129
|
|
20240402,132500,463002531,1596,1596,1596,1596,225
|
|
20240402,132400,462643431,1596,1596,1596,1596,771
|
|
20240402,132300,461412915,1596,1596,1596,1596,3
|
|
20240402,132200,461408127,1596,1596,1596,1596,1
|
|
20240402,132100,461406531,1595,1596,1596,1595,720
|
|
20240402,132000,460257916,1596,1595,1596,1595,1056
|
|
20240402,131900,458572558,1596,1596,1596,1595,5018
|
|
20240402,131800,450568695,1597,1596,1597,1596,13
|
|
20240402,131700,450547945,1596,1596,1596,1596,190
|
|
20240402,131600,450244705,1596,1597,1597,1596,965
|
|
20240402,131500,448704331,1597,1597,1597,1597,13
|
|
20240402,131400,448683570,1598,1598,1598,1598,20
|
|
20240402,131300,448651610,1598,1598,1598,1598,12
|
|
20240402,131200,448632434,1598,1597,1598,1597,39
|
|
20240402,131100,448570145,1597,1597,1597,1597,320
|
|
20240402,131000,448059105,1597,1597,1597,1597,15
|
|
20240402,130900,448035150,1597,1596,1597,1596,49
|
|
20240402,130800,447956940,1596,1596,1596,1596,554
|
|
20240402,130700,447072756,1596,1597,1597,1596,419
|
|
20240402,130600,446404030,1597,1597,1597,1597,156
|
|
20240402,130500,446154898,1597,1597,1597,1597,2
|
|
20240402,130400,446151704,1596,1597,1597,1596,2001
|
|
20240402,130300,442957107,1596,1596,1596,1596,1
|
|
20240402,130200,442955511,1596,1596,1596,1596,0
|
|
20240402,130100,442955511,1596,1596,1596,1596,0
|
|
20240402,130000,442955511,1596,1596,1596,1596,1001
|
|
20240402,125900,441357915,1597,1597,1597,1597,1
|
|
20240402,125800,441356318,1597,1597,1597,1597,10
|
|
20240402,125700,441340348,1597,1595,1597,1595,904
|
|
20240402,125600,439898464,1597,1597,1597,1597,0
|
|
20240402,125500,439898464,1597,1597,1597,1597,2
|
|
20240402,125400,439895270,1597,1594,1597,1594,645
|
|
20240402,125300,438865540,1597,1593,1598,1593,173
|
|
20240402,125200,438589942,1593,1594,1594,1593,1869
|
|
20240402,125100,435611899,1594,1595,1595,1594,1032
|
|
20240402,125000,433966485,1598,1596,1598,1594,2002
|
|
20240402,124900,430775286,1597,1597,1597,1597,2
|
|
20240402,124800,430772092,1595,1596,1596,1595,28
|
|
20240402,124700,430727412,1598,1598,1598,1595,400
|
|
20240402,124600,430089088,1600,1599,1600,1599,35
|
|
20240402,124500,430033121,1600,1600,1600,1600,10
|
|
20240402,124400,430017121,1600,1600,1600,1600,50
|
|
20240402,124300,429937121,1600,1600,1600,1600,127
|
|
20240402,124200,429733921,1600,1599,1600,1599,362
|
|
20240402,124100,429154722,1601,1598,1601,1594,10002
|
|
20240402,124000,413198665,1601,1601,1601,1601,0
|
|
20240402,123900,413198665,1601,1602,1602,1599,7
|
|
20240402,123800,413187459,1597,1602,1602,1597,5001
|
|
20240402,123700,405195775,1599,1600,1600,1599,5000
|
|
20240402,123600,397200310,1600,1601,1601,1600,4001
|
|
20240402,123500,390797710,1601,1601,1601,1601,1000
|
|
20240402,123400,389196710,1601,1602,1602,1601,392
|
|
20240402,123300,388569113,1602,1602,1602,1602,106
|
|
20240402,123200,388399301,1602,1602,1602,1602,4
|
|
20240402,123100,388392893,1602,1602,1603,1601,12006
|
|
20240402,123000,369170526,1603,1603,1603,1603,0
|
|
20240402,122900,369170526,1603,1603,1603,1603,0
|
|
20240402,122800,369170526,1603,1603,1603,1603,0
|
|
20240402,122700,369170526,1603,1603,1603,1603,0
|
|
20240402,122600,369170526,1603,1602,1603,1602,62
|
|
20240402,122500,369071151,1602,1602,1603,1602,152
|
|
20240402,122400,368827646,1603,1601,1603,1601,94
|
|
20240402,122300,368677145,1602,1602,1602,1602,399
|
|
20240402,122200,368037947,1602,1602,1602,1602,200
|
|
20240402,122100,367717547,1602,1602,1602,1602,0
|
|
20240402,122000,367717547,1602,1602,1602,1602,0
|
|
20240402,121900,367717547,1602,1602,1602,1602,5
|
|
20240402,121800,367709537,1602,1602,1602,1602,0
|
|
20240402,121700,367709537,1602,1602,1602,1602,209
|
|
20240402,121600,367374719,1601,1601,1601,1601,0
|
|
20240402,121500,367374719,1601,1601,1601,1601,0
|
|
20240402,121400,367374719,1601,1601,1601,1601,0
|
|
20240402,121300,367374719,1601,1601,1601,1601,0
|
|
20240402,121200,367374719,1601,1601,1601,1601,126
|
|
20240402,121100,367172993,1601,1601,1601,1601,0
|
|
20240402,121000,367172993,1601,1601,1601,1601,105
|
|
20240402,120900,367004888,1601,1602,1602,1601,881
|
|
20240402,120800,365594406,1601,1601,1602,1601,500
|
|
20240402,120700,364793905,1603,1601,1603,1601,48
|
|
20240402,120600,364717041,1603,1603,1603,1603,0
|
|
20240402,120500,364717041,1603,1603,1603,1603,7
|
|
20240402,120400,364705820,1602,1602,1602,1602,17
|
|
20240402,120300,364678586,1602,1601,1602,1601,137
|
|
20240402,120200,364459113,1601,1601,1601,1601,6
|
|
20240402,120100,364449507,1601,1601,1601,1601,159
|
|
20240402,120000,364194948,1601,1601,1601,1601,100
|
|
20240402,115900,364034848,1601,1601,1601,1601,24
|
|
20240402,115800,363996424,1601,1601,1601,1600,442
|
|
20240402,115700,363288785,1601,1602,1602,1601,237
|
|
20240402,115600,362909338,1601,1603,1603,1601,152
|
|
20240402,115500,362665823,1603,1603,1603,1602,36
|
|
20240402,115400,362608147,1602,1603,1603,1602,32
|
|
20240402,115300,362556871,1603,1603,1603,1603,13
|
|
20240402,115200,362536032,1603,1603,1603,1603,4
|
|
20240402,115100,362529620,1602,1602,1603,1602,482
|
|
20240402,115000,361757413,1601,1602,1602,1601,222
|
|
20240402,114900,361401789,1601,1601,1601,1601,0
|
|
20240402,114800,361401789,1601,1601,1601,1601,0
|
|
20240402,114700,361401789,1601,1602,1602,1601,401
|
|
20240402,114600,360759688,1599,1600,1600,1599,1894
|
|
20240402,114500,357730973,1602,1601,1602,1600,9
|
|
20240402,114400,357716570,1600,1600,1600,1600,0
|
|
20240402,114300,357716570,1600,1600,1600,1600,0
|
|
20240402,114200,357716570,1600,1600,1600,1600,200
|
|
20240402,114100,357396570,1602,1602,1602,1602,1
|
|
20240402,114000,357394968,1602,1602,1602,1602,0
|
|
20240402,113900,357394968,1602,1600,1603,1599,664
|
|
20240402,113800,356331255,1600,1600,1600,1600,1
|
|
20240402,113700,356329655,1599,1600,1600,1599,3560
|
|
20240402,113600,350637205,1599,1600,1600,1599,2329
|
|
20240402,113500,346912103,1601,1600,1602,1600,62
|
|
20240402,113400,346812870,1600,1600,1600,1600,2
|
|
20240402,113300,346809670,1600,1600,1600,1600,20
|
|
20240402,113200,346777670,1600,1600,1600,1600,104
|
|
20240402,113100,346611270,1600,1600,1600,1600,0
|
|
20240402,113000,346611270,1600,1600,1600,1600,0
|
|
20240402,112900,346611270,1600,1600,1600,1600,207
|
|
20240402,112800,346280070,1600,1602,1602,1600,1229
|
|
20240402,112700,344313568,1601,1601,1601,1601,0
|
|
20240402,112600,344313568,1601,1601,1601,1601,20
|
|
20240402,112500,344281548,1601,1603,1603,1601,18
|
|
20240402,112400,344252719,1604,1604,1604,1604,2
|
|
20240402,112300,344249511,1604,1604,1604,1604,3
|
|
20240402,112200,344244699,1604,1604,1604,1604,1
|
|
20240402,112100,344243095,1599,1603,1603,1599,15400
|
|
20240402,112000,319594705,1603,1603,1603,1603,300
|
|
20240402,111900,319113805,1603,1605,1605,1603,616
|
|
20240402,111800,318126327,1605,1602,1605,1602,220
|
|
20240402,111700,317773851,1602,1603,1603,1602,100
|
|
20240402,111600,317613563,1603,1603,1603,1603,21
|
|
20240402,111500,317579900,1603,1603,1604,1603,607
|
|
20240402,111400,316606379,1603,1603,1603,1603,141
|
|
20240402,111300,316380356,1604,1605,1605,1604,115
|
|
20240402,111200,316195895,1605,1605,1605,1605,0
|
|
20240402,111100,316195895,1605,1605,1605,1605,3
|
|
20240402,111000,316191080,1605,1605,1605,1605,10
|
|
20240402,110900,316175030,1605,1605,1605,1605,5
|
|
20240402,110800,316167005,1604,1604,1604,1604,5
|
|
20240402,110700,316158985,1603,1602,1603,1602,5
|
|
20240402,110600,316150972,1604,1601,1605,1601,257
|
|
20240402,110500,315739159,1601,1603,1603,1600,1443
|
|
20240402,110400,313429636,1602,1604,1604,1602,254
|
|
20240402,110300,313022686,1604,1604,1604,1604,10
|
|
20240402,110200,313006646,1604,1604,1604,1604,50
|
|
20240402,110100,312926446,1604,1605,1605,1604,139
|
|
20240402,110000,312703377,1605,1605,1605,1605,10
|
|
20240402,105900,312687327,1605,1605,1605,1605,101
|
|
20240402,105800,312525222,1605,1605,1605,1605,0
|
|
20240402,105700,312525222,1605,1605,1605,1605,22
|
|
20240402,105600,312489912,1605,1605,1605,1603,23
|
|
20240402,105500,312452999,1605,1604,1605,1604,29
|
|
20240402,105400,312406474,1602,1605,1605,1602,104
|
|
20240402,105300,312239793,1605,1605,1605,1605,1492
|
|
20240402,105200,309845133,1605,1605,1605,1605,1
|
|
20240402,105100,309843528,1605,1605,1605,1605,5
|
|
20240402,105000,309835503,1607,1607,1607,1607,200
|
|
20240402,104900,309514103,1609,1609,1609,1608,10
|
|
20240402,104800,309498014,1611,1612,1612,1600,15088
|
|
20240402,104700,285310172,1613,1613,1614,1613,37953
|
|
20240402,104600,224091971,1613,1613,1613,1613,472
|
|
20240402,104500,223330635,1611,1611,1613,1611,5692
|
|
20240402,104400,214155909,1611,1610,1611,1610,1961
|
|
20240402,104300,210998697,1609,1609,1609,1609,550
|
|
20240402,104200,210113747,1609,1609,1609,1609,1000
|
|
20240402,104100,208504747,1608,1608,1608,1608,1870
|
|
20240402,104000,205497787,1608,1607,1608,1607,3352
|
|
20240402,103900,200111121,1608,1608,1608,1608,7
|
|
20240402,103800,200099865,1608,1608,1608,1608,10
|
|
20240402,103700,200083785,1606,1606,1606,1606,0
|
|
20240402,103600,200083785,1606,1606,1606,1606,0
|
|
20240402,103500,200083785,1606,1606,1606,1605,889
|
|
20240402,103400,198656067,1606,1606,1606,1606,58
|
|
20240402,103300,198562919,1606,1606,1606,1606,94
|
|
20240402,103200,198411955,1606,1606,1606,1606,1000
|
|
20240402,103100,196805955,1606,1606,1606,1605,2181
|
|
20240402,103000,193305229,1605,1606,1606,1605,1071
|
|
20240402,102900,191586203,1606,1606,1606,1606,73
|
|
20240402,102800,191468965,1606,1608,1608,1606,50
|
|
20240402,102700,191388645,1608,1608,1608,1608,3
|
|
20240402,102600,191383821,1608,1606,1608,1605,5816
|
|
20240402,102500,182047736,1606,1607,1610,1606,923
|
|
20240402,102400,180564535,1610,1608,1610,1607,150
|
|
20240402,102300,180323180,1610,1610,1610,1610,4
|
|
20240402,102200,180316740,1610,1607,1610,1607,184
|
|
20240402,102100,180020994,1607,1608,1608,1607,100
|
|
20240402,102000,179860289,1607,1607,1607,1607,0
|
|
20240402,101900,179860289,1607,1608,1608,1607,849
|
|
20240402,101800,178495169,1609,1610,1610,1609,674
|
|
20240402,101700,177410702,1610,1610,1610,1610,417
|
|
20240402,101600,176739332,1610,1610,1610,1610,466
|
|
20240402,101500,175989072,1610,1609,1610,1608,4138
|
|
20240402,101400,169331197,1609,1608,1609,1608,1841
|
|
20240402,101300,166370734,1608,1608,1608,1608,0
|
|
20240402,101200,166370734,1608,1608,1608,1608,100
|
|
20240402,101100,166209934,1607,1607,1607,1607,148
|
|
20240402,101000,165972098,1608,1609,1609,1608,20
|
|
20240402,100900,165939937,1609,1609,1609,1609,391
|
|
20240402,100800,165310818,1608,1607,1608,1607,101
|
|
20240402,100700,165148509,1607,1608,1608,1607,6
|
|
20240402,100600,165138866,1608,1609,1609,1608,491
|
|
20240402,100500,164348854,1609,1612,1612,1609,160
|
|
20240402,100400,164091399,1612,1603,1612,1603,41410
|
|
20240402,100300,97527362,1603,1602,1603,1602,1327
|
|
20240402,100200,95401507,1602,1602,1602,1602,429
|
|
20240402,100100,94714249,1602,1600,1602,1599,1753
|
|
20240402,100000,91909448,1601,1601,1601,1600,2206
|
|
20240402,095900,88377996,1603,1603,1603,1602,13
|
|
20240402,095800,88357167,1603,1603,1604,1602,627
|
|
20240402,095700,87352364,1603,1603,1604,1603,501
|
|
20240402,095600,86549242,1603,1603,1603,1603,22
|
|
20240402,095500,86513976,1603,1604,1604,1603,109
|
|
20240402,095400,86339248,1604,1604,1604,1602,17
|
|
20240402,095300,86312000,1604,1603,1604,1601,87
|
|
20240402,095200,86172570,1603,1603,1603,1603,11
|
|
20240402,095100,86154937,1601,1601,1601,1601,1018
|
|
20240402,095000,84525119,1600,1600,1600,1600,1
|
|
20240402,094900,84523519,1600,1600,1600,1599,831
|
|
20240402,094800,83194119,1600,1600,1600,1600,2713
|
|
20240402,094700,78853319,1600,1600,1600,1600,22
|
|
20240402,094600,78818119,1600,1601,1601,1600,868
|
|
20240402,094500,77429214,1601,1601,1601,1600,3010
|
|
20240402,094400,72611208,1604,1604,1604,1601,160
|
|
20240402,094300,72354937,1601,1604,1604,1601,104
|
|
20240402,094200,72188133,1604,1604,1604,1604,0
|
|
20240402,094100,72188133,1604,1604,1604,1604,3
|
|
20240402,094000,72183321,1600,1600,1600,1600,283
|
|
20240402,093900,71730521,1601,1601,1601,1601,149
|
|
20240402,093800,71491972,1604,1604,1604,1604,17
|
|
20240402,093700,71464704,1604,1604,1604,1604,0
|
|
20240402,093600,71464704,1604,1604,1604,1604,1
|
|
20240402,093500,71463100,1605,1600,1605,1600,2004
|
|
20240402,093400,68256680,1600,1600,1601,1600,498
|
|
20240402,093300,67459760,1600,1600,1600,1600,737
|
|
20240402,093200,66280560,1600,1600,1600,1600,100
|
|
20240402,093100,66120560,1601,1601,1601,1601,107
|
|
20240402,093000,65949253,1601,1601,1601,1599,6585
|
|
20240402,092900,55414576,1601,1601,1601,1601,141
|
|
20240402,092800,55188835,1602,1602,1602,1602,2
|
|
20240402,092700,55185631,1605,1605,1605,1601,123
|
|
20240402,092600,54988586,1600,1605,1605,1600,1011
|
|
20240402,092500,53370052,1605,1604,1605,1604,238
|
|
20240402,092400,52988243,1604,1604,1604,1604,8
|
|
20240402,092300,52975411,1604,1599,1604,1599,2015
|
|
20240402,092200,49747404,1599,1599,1599,1599,238
|
|
20240402,092100,49366842,1599,1599,1599,1599,1123
|
|
20240402,092000,47571165,1599,1600,1600,1599,600
|
|
20240402,091900,46611280,1600,1600,1600,1600,60
|
|
20240402,091800,46515280,1600,1600,1601,1600,1135
|
|
20240402,091700,44699279,1600,1601,1603,1600,3443
|
|
20240402,091600,39186163,1601,1603,1603,1601,922
|
|
20240402,091500,37709833,1605,1605,1605,1605,395
|
|
20240402,091400,37075858,1605,1605,1605,1604,3
|
|
20240402,091300,37071044,1605,1605,1605,1605,101
|
|
20240402,091200,36908939,1605,1605,1605,1605,310
|
|
20240402,091100,36411389,1605,1601,1605,1601,59
|
|
20240402,091000,36316926,1601,1604,1604,1601,103
|
|
20240402,090900,36152017,1601,1601,1601,1601,435
|
|
20240402,090800,35455582,1601,1605,1605,1601,5519
|
|
20240402,090700,26612603,1606,1607,1607,1606,159
|
|
20240402,090600,26357189,1608,1610,1610,1608,2643
|
|
20240402,090500,22106444,1610,1609,1610,1609,2000
|
|
20240402,090400,18887941,1609,1609,1609,1608,103
|
|
20240402,090300,18722314,1610,1609,1610,1605,235
|
|
20240402,090200,18344115,1607,1606,1607,1605,8561
|
|
20240402,090100,4600562,1606,1607,1607,1606,936
|
|
20240402,090000,3096920,1608,1609,1609,1608,1925
|