627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,192400,989872246,1298,1298,1298,1298,16562
|
|
20240402,192300,989872246,1298,1298,1298,1298,0
|
|
20240402,192200,989872246,1298,1298,1298,1298,0
|
|
20240402,192100,989872246,1298,1298,1298,1298,0
|
|
20240402,192000,989872246,1298,1298,1298,1298,0
|
|
20240402,191900,989872246,1298,1298,1298,1298,0
|
|
20240402,191800,989872246,1298,1298,1298,1298,0
|
|
20240402,191700,989872246,1298,1298,1298,1298,0
|
|
20240402,191600,989872246,1298,1298,1298,1298,0
|
|
20240402,191500,989872246,1298,1298,1298,1298,0
|
|
20240402,191400,989872246,1298,1298,1298,1298,0
|
|
20240402,191300,989872246,1298,1298,1298,1298,0
|
|
20240402,191200,989872246,1298,1298,1298,1298,0
|
|
20240402,191100,989872246,1298,1298,1298,1298,0
|
|
20240402,191000,989872246,1298,1298,1298,1298,0
|
|
20240402,190900,989872246,1298,1298,1298,1298,0
|
|
20240402,190800,989872246,1298,1298,1298,1298,0
|
|
20240402,190700,989872246,1298,1298,1298,1298,0
|
|
20240402,190600,989872246,1298,1298,1298,1298,0
|
|
20240402,190500,989872246,1298,1298,1298,1298,0
|
|
20240402,190400,989872246,1298,1298,1298,1298,0
|
|
20240402,190300,989872246,1298,1298,1298,1298,0
|
|
20240402,190200,989872246,1298,1298,1298,1298,0
|
|
20240402,190100,989872246,1298,1298,1298,1298,0
|
|
20240402,190000,989872246,1298,1298,1298,1298,0
|
|
20240402,185900,989872246,1298,1298,1298,1298,0
|
|
20240402,185800,989872246,1298,1298,1298,1298,0
|
|
20240402,185700,989872246,1298,1298,1298,1298,0
|
|
20240402,185600,989872246,1298,1298,1298,1298,0
|
|
20240402,185500,989872246,1298,1298,1298,1298,0
|
|
20240402,185400,989872246,1298,1298,1298,1298,16562
|
|
20240402,185300,989872246,1298,1298,1298,1298,0
|
|
20240402,185200,989872246,1298,1298,1298,1298,0
|
|
20240402,185100,989872246,1298,1298,1298,1298,0
|
|
20240402,185000,989872246,1298,1298,1298,1298,0
|
|
20240402,184900,989872246,1298,1298,1298,1298,0
|
|
20240402,184800,989872246,1298,1298,1298,1298,0
|
|
20240402,184700,989872246,1298,1298,1298,1298,0
|
|
20240402,184600,989872246,1298,1298,1298,1298,0
|
|
20240402,184500,989872246,1298,1298,1298,1298,0
|
|
20240402,184400,989872246,1298,1298,1298,1298,0
|
|
20240402,184300,989872246,1298,1298,1298,1298,0
|
|
20240402,184200,989872246,1298,1298,1298,1298,0
|
|
20240402,184100,989872246,1298,1298,1298,1298,0
|
|
20240402,184000,989872246,1298,1298,1298,1298,0
|
|
20240402,183900,989872246,1298,1298,1298,1298,0
|
|
20240402,183800,989872246,1298,1298,1298,1298,0
|
|
20240402,183700,989872246,1298,1298,1298,1298,0
|
|
20240402,183600,989872246,1298,1298,1298,1298,0
|
|
20240402,183500,989872246,1298,1298,1298,1298,0
|
|
20240402,183400,989872246,1298,1298,1298,1298,0
|
|
20240402,183300,989872246,1298,1298,1298,1298,0
|
|
20240402,183200,989872246,1298,1298,1298,1298,0
|
|
20240402,183100,989872246,1298,1298,1298,1298,0
|
|
20240402,183000,989872246,1298,1298,1298,1298,0
|
|
20240402,182900,989872246,1298,1298,1298,1298,0
|
|
20240402,182800,989872246,1298,1298,1298,1298,0
|
|
20240402,182700,989872246,1298,1298,1298,1298,0
|
|
20240402,182600,989872246,1298,1298,1298,1298,0
|
|
20240402,182500,989872246,1298,1298,1298,1298,0
|
|
20240402,182400,989872246,1298,1298,1298,1298,16562
|
|
20240402,182300,989872246,1298,1298,1298,1298,0
|
|
20240402,182200,989872246,1298,1298,1298,1298,0
|
|
20240402,182100,989872246,1298,1298,1298,1298,0
|
|
20240402,182000,989872246,1298,1298,1298,1298,0
|
|
20240402,181900,989872246,1298,1298,1298,1298,0
|
|
20240402,181800,989872246,1298,1298,1298,1298,0
|
|
20240402,181700,989872246,1298,1298,1298,1298,0
|
|
20240402,181600,989872246,1298,1298,1298,1298,0
|
|
20240402,181500,989872246,1298,1298,1298,1298,0
|
|
20240402,181400,989872246,1298,1298,1298,1298,0
|
|
20240402,181300,989872246,1298,1298,1298,1298,0
|
|
20240402,181200,989872246,1298,1298,1298,1298,0
|
|
20240402,181100,989872246,1298,1298,1298,1298,0
|
|
20240402,181000,989872246,1298,1298,1298,1298,0
|
|
20240402,180900,989872246,1298,1298,1298,1298,0
|
|
20240402,180800,989872246,1298,1298,1298,1298,0
|
|
20240402,180700,989872246,1298,1298,1298,1298,0
|
|
20240402,180600,989872246,1298,1298,1298,1298,0
|
|
20240402,180500,989872246,1298,1298,1298,1298,0
|
|
20240402,180400,989872246,1298,1298,1298,1298,0
|
|
20240402,180300,989872246,1298,1298,1298,1298,0
|
|
20240402,180200,989872246,1298,1298,1298,1298,0
|
|
20240402,180100,989872246,1298,1298,1298,1298,0
|
|
20240402,180000,989872246,1298,1298,1298,1298,0
|
|
20240402,175900,989872246,1298,1298,1298,1298,0
|
|
20240402,175800,989872246,1298,1298,1298,1298,0
|
|
20240402,175700,989872246,1298,1298,1298,1298,0
|
|
20240402,175600,989872246,1298,1298,1298,1298,0
|
|
20240402,175500,989872246,1298,1298,1298,1298,0
|
|
20240402,175400,989872246,1298,1298,1298,1298,16562
|
|
20240402,175300,989872246,1298,1298,1298,1298,0
|
|
20240402,175200,989872246,1298,1298,1298,1298,0
|
|
20240402,175100,989872246,1298,1298,1298,1298,0
|
|
20240402,175000,989872246,1298,1298,1298,1298,0
|
|
20240402,174900,989872246,1298,1298,1298,1298,0
|
|
20240402,174800,989872246,1298,1298,1298,1298,0
|
|
20240402,174700,989872246,1298,1298,1298,1298,0
|
|
20240402,174600,989872246,1298,1298,1298,1298,0
|
|
20240402,174500,989872246,1298,1298,1298,1298,0
|
|
20240402,174400,989872246,1298,1298,1298,1298,0
|
|
20240402,174300,989872246,1298,1298,1298,1298,0
|
|
20240402,174200,989872246,1298,1298,1298,1298,0
|
|
20240402,174100,989872246,1298,1298,1298,1298,0
|
|
20240402,174000,989872246,1298,1298,1298,1298,0
|
|
20240402,173900,989872246,1298,1298,1298,1298,0
|
|
20240402,173800,989872246,1298,1298,1298,1298,0
|
|
20240402,173700,989872246,1298,1298,1298,1298,0
|
|
20240402,173600,989872246,1298,1298,1298,1298,0
|
|
20240402,173500,989872246,1298,1298,1298,1298,0
|
|
20240402,173400,989872246,1298,1298,1298,1298,0
|
|
20240402,173300,989872246,1298,1298,1298,1298,0
|
|
20240402,173200,989872246,1298,1298,1298,1298,0
|
|
20240402,173100,989872246,1298,1298,1298,1298,0
|
|
20240402,173000,989872246,1298,1298,1298,1298,0
|
|
20240402,172900,989872246,1298,1298,1298,1298,0
|
|
20240402,172800,989872246,1298,1298,1298,1298,0
|
|
20240402,172700,989872246,1298,1298,1298,1298,0
|
|
20240402,172600,989872246,1298,1298,1298,1298,0
|
|
20240402,172500,989872246,1298,1298,1298,1298,0
|
|
20240402,172400,989872246,1298,1298,1298,1298,16562
|
|
20240402,172300,989872246,1298,1298,1298,1298,0
|
|
20240402,172200,989872246,1298,1298,1298,1298,0
|
|
20240402,172100,989872246,1298,1298,1298,1298,0
|
|
20240402,172000,989872246,1298,1298,1298,1298,0
|
|
20240402,171900,989872246,1298,1298,1298,1298,0
|
|
20240402,171800,989872246,1298,1298,1298,1298,0
|
|
20240402,171700,989872246,1298,1298,1298,1298,0
|
|
20240402,171600,989872246,1298,1298,1298,1298,0
|
|
20240402,171500,989872246,1298,1298,1298,1298,0
|
|
20240402,171400,989872246,1298,1298,1298,1298,0
|
|
20240402,171300,989872246,1298,1298,1298,1298,0
|
|
20240402,171200,989872246,1298,1298,1298,1298,0
|
|
20240402,171100,989872246,1298,1298,1298,1298,0
|
|
20240402,171000,989872246,1298,1298,1298,1298,0
|
|
20240402,170900,989872246,1298,1298,1298,1298,0
|
|
20240402,170800,989872246,1298,1298,1298,1298,0
|
|
20240402,170700,989872246,1298,1298,1298,1298,0
|
|
20240402,170600,989872246,1298,1298,1298,1298,0
|
|
20240402,170500,989872246,1298,1298,1298,1298,0
|
|
20240402,170400,989872246,1298,1298,1298,1298,0
|
|
20240402,170300,989872246,1298,1298,1298,1298,0
|
|
20240402,170200,989872246,1298,1298,1298,1298,0
|
|
20240402,170100,989872246,1298,1298,1298,1298,0
|
|
20240402,170000,989872246,1298,1298,1298,1298,0
|
|
20240402,165900,989872246,1298,1298,1298,1298,0
|
|
20240402,165800,989872246,1298,1298,1298,1298,0
|
|
20240402,165700,989872246,1298,1298,1298,1298,0
|
|
20240402,165600,989872246,1298,1298,1298,1298,0
|
|
20240402,165500,989872246,1298,1298,1298,1298,0
|
|
20240402,165400,989872246,1298,1298,1298,1298,16562
|
|
20240402,165300,989872246,1298,1298,1298,1298,0
|
|
20240402,165200,989872246,1298,1298,1298,1298,0
|
|
20240402,165100,989872246,1298,1298,1298,1298,0
|
|
20240402,165000,989872246,1298,1298,1298,1298,0
|
|
20240402,164900,989872246,1298,1298,1298,1298,0
|
|
20240402,164800,989872246,1298,1298,1298,1298,0
|
|
20240402,164700,989872246,1298,1298,1298,1298,0
|
|
20240402,164600,989872246,1298,1298,1298,1298,0
|
|
20240402,164500,989872246,1298,1298,1298,1298,0
|
|
20240402,164400,989872246,1298,1298,1298,1298,0
|
|
20240402,164300,989872246,1298,1298,1298,1298,0
|
|
20240402,164200,989872246,1298,1298,1298,1298,0
|
|
20240402,164100,989872246,1298,1298,1298,1298,0
|
|
20240402,164000,989872246,1298,1298,1298,1298,0
|
|
20240402,163900,989872246,1298,1298,1298,1298,0
|
|
20240402,163800,989872246,1298,1298,1298,1298,0
|
|
20240402,163700,989872246,1298,1298,1298,1298,0
|
|
20240402,163600,989872246,1298,1298,1298,1298,0
|
|
20240402,163500,989872246,1298,1298,1298,1298,0
|
|
20240402,163400,989872246,1298,1298,1298,1298,0
|
|
20240402,163300,989872246,1298,1298,1298,1298,0
|
|
20240402,163200,989872246,1298,1298,1298,1298,0
|
|
20240402,163100,989872246,1298,1298,1298,1298,0
|
|
20240402,163000,989872246,1298,1298,1298,1298,0
|
|
20240402,162900,989872246,1298,1298,1298,1298,0
|
|
20240402,162800,989872246,1298,1298,1298,1298,0
|
|
20240402,162700,989872246,1298,1298,1298,1298,0
|
|
20240402,162600,989872246,1298,1298,1298,1298,0
|
|
20240402,162500,989872246,1298,1298,1298,1298,0
|
|
20240402,162400,989872246,1298,1298,1298,1298,16562
|
|
20240402,162300,989872246,1298,1298,1298,1298,0
|
|
20240402,162200,989872246,1298,1298,1298,1298,0
|
|
20240402,162100,989872246,1298,1298,1298,1298,0
|
|
20240402,162000,989872246,1298,1298,1298,1298,0
|
|
20240402,161900,989872246,1298,1298,1298,1298,0
|
|
20240402,161800,989872246,1298,1298,1298,1298,0
|
|
20240402,161700,989872246,1298,1298,1298,1298,0
|
|
20240402,161600,989872246,1298,1298,1298,1298,0
|
|
20240402,161500,989872246,1298,1298,1298,1298,0
|
|
20240402,161400,989872246,1298,1298,1298,1298,0
|
|
20240402,161300,989872246,1298,1298,1298,1298,0
|
|
20240402,161200,989872246,1298,1298,1298,1298,0
|
|
20240402,161100,989872246,1298,1298,1298,1298,0
|
|
20240402,161000,989872246,1298,1298,1298,1298,0
|
|
20240402,160900,989872246,1298,1298,1298,1298,0
|
|
20240402,160800,989872246,1298,1298,1298,1298,0
|
|
20240402,160700,989872246,1298,1298,1298,1298,0
|
|
20240402,160600,989872246,1298,1298,1298,1298,0
|
|
20240402,160500,989872246,1298,1298,1298,1298,0
|
|
20240402,160400,989872246,1298,1298,1298,1298,0
|
|
20240402,160300,989872246,1298,1298,1298,1298,0
|
|
20240402,160200,989872246,1298,1298,1298,1298,0
|
|
20240402,160100,989872246,1298,1298,1298,1298,0
|
|
20240402,160000,989872246,1298,1298,1298,1298,0
|
|
20240402,155900,989872246,1298,1298,1298,1298,0
|
|
20240402,155800,989872246,1298,1298,1298,1298,0
|
|
20240402,155700,989872246,1298,1298,1298,1298,0
|
|
20240402,155600,989872246,1298,1298,1298,1298,0
|
|
20240402,155500,989872246,1298,1298,1298,1298,0
|
|
20240402,155400,989872246,1298,1298,1298,1298,16562
|
|
20240402,155300,989872246,1298,1298,1298,1298,0
|
|
20240402,155200,989872246,1298,1298,1298,1298,0
|
|
20240402,155100,989872246,1298,1298,1298,1298,0
|
|
20240402,155000,989872246,1298,1298,1298,1298,0
|
|
20240402,154900,989872246,1298,1298,1298,1298,0
|
|
20240402,154800,989872246,1298,1298,1298,1298,0
|
|
20240402,154700,989872246,1298,1298,1298,1298,0
|
|
20240402,154600,989872246,1298,1298,1298,1298,0
|
|
20240402,154500,989872246,1298,1298,1298,1298,0
|
|
20240402,154400,989872246,1298,1298,1298,1298,0
|
|
20240402,154300,989872246,1298,1298,1298,1298,0
|
|
20240402,154200,989872246,1298,1298,1298,1298,0
|
|
20240402,154100,989872246,1298,1298,1298,1298,0
|
|
20240402,154000,989872246,1298,1298,1298,1298,0
|
|
20240402,153900,989872246,1298,1298,1298,1298,0
|
|
20240402,153800,989872246,1298,1298,1298,1298,0
|
|
20240402,153700,989872246,1298,1298,1298,1298,0
|
|
20240402,153600,989872246,1298,1298,1298,1298,0
|
|
20240402,153500,989872246,1298,1298,1298,1298,0
|
|
20240402,153400,989872246,1298,1298,1298,1298,0
|
|
20240402,153300,989872246,1298,1298,1298,1298,0
|
|
20240402,153200,989872246,1298,1298,1298,1298,0
|
|
20240402,153100,989872246,1298,1298,1298,1298,0
|
|
20240402,153000,989872246,1298,1298,1298,1298,16562
|
|
20240402,152900,968374770,1297,1297,1297,1297,0
|
|
20240402,152800,968374770,1297,1297,1297,1297,0
|
|
20240402,152700,968374770,1297,1297,1297,1297,0
|
|
20240402,152600,968374770,1297,1297,1297,1297,0
|
|
20240402,152500,968374770,1297,1297,1297,1297,0
|
|
20240402,152400,968374770,1297,1297,1297,1297,0
|
|
20240402,152300,968374770,1297,1297,1297,1297,0
|
|
20240402,152200,968374770,1297,1297,1297,1297,0
|
|
20240402,152100,968374770,1297,1297,1297,1297,0
|
|
20240402,152000,968374770,1297,1297,1297,1297,0
|
|
20240402,151900,968374770,1297,1296,1297,1296,3203
|
|
20240402,151800,964221829,1297,1296,1297,1296,3831
|
|
20240402,151700,959254848,1296,1296,1296,1296,3
|
|
20240402,151600,959250960,1295,1296,1296,1294,202
|
|
20240402,151500,958989569,1294,1295,1295,1294,615
|
|
20240402,151400,958193598,1294,1294,1294,1294,0
|
|
20240402,151300,958193598,1294,1294,1294,1294,0
|
|
20240402,151200,958193598,1294,1296,1296,1294,234
|
|
20240402,151100,957890726,1296,1296,1296,1296,524
|
|
20240402,151000,957211622,1296,1294,1297,1294,598
|
|
20240402,150900,956436606,1296,1294,1296,1293,1032
|
|
20240402,150800,955101286,1296,1295,1296,1294,256
|
|
20240402,150700,954769541,1296,1294,1296,1294,522
|
|
20240402,150600,954094030,1294,1295,1295,1294,588
|
|
20240402,150500,953332590,1295,1295,1295,1295,211
|
|
20240402,150400,953059345,1295,1296,1296,1295,71
|
|
20240402,150300,952967330,1296,1295,1296,1295,2634
|
|
20240402,150200,949556043,1295,1295,1295,1295,370
|
|
20240402,150100,949076893,1295,1297,1297,1295,4
|
|
20240402,150000,949071711,1295,1297,1297,1295,34
|
|
20240402,145900,949027671,1295,1296,1296,1295,1691
|
|
20240402,145800,946836602,1296,1296,1296,1296,30
|
|
20240402,145700,946797722,1296,1296,1296,1296,9
|
|
20240402,145600,946786058,1296,1296,1296,1296,49
|
|
20240402,145500,946722554,1295,1296,1296,1295,2851
|
|
20240402,145400,943030504,1296,1296,1296,1296,1
|
|
20240402,145300,943029208,1293,1296,1296,1293,9
|
|
20240402,145200,943017567,1292,1292,1292,1292,0
|
|
20240402,145100,943017567,1292,1293,1293,1292,8
|
|
20240402,145000,943007225,1293,1294,1294,1293,857
|
|
20240402,144900,941899024,1296,1296,1296,1296,348
|
|
20240402,144800,941448016,1296,1294,1296,1294,783
|
|
20240402,144700,940433427,1296,1294,1296,1293,1549
|
|
20240402,144600,938427550,1297,1297,1297,1297,0
|
|
20240402,144500,938427550,1297,1297,1297,1297,51
|
|
20240402,144400,938361403,1293,1297,1297,1293,38
|
|
20240402,144300,938312191,1298,1299,1299,1298,3
|
|
20240402,144200,938308296,1300,1300,1300,1300,0
|
|
20240402,144100,938308296,1300,1298,1300,1298,509
|
|
20240402,144000,937647126,1298,1297,1298,1297,114
|
|
20240402,143900,937499214,1297,1297,1297,1293,2644
|
|
20240402,143800,934079319,1297,1297,1297,1297,61
|
|
20240402,143700,934000202,1297,1296,1297,1296,734
|
|
20240402,143600,933048704,1297,1294,1297,1294,451
|
|
20240402,143500,932464807,1293,1293,1293,1293,772
|
|
20240402,143400,931466611,1292,1293,1293,1292,436
|
|
20240402,143300,930903287,1291,1291,1291,1291,0
|
|
20240402,143200,930903287,1291,1292,1292,1291,3396
|
|
20240402,143100,926518279,1291,1293,1294,1291,6925
|
|
20240402,143000,917570230,1294,1295,1295,1294,2479
|
|
20240402,142900,914362294,1295,1295,1295,1295,13
|
|
20240402,142800,914345459,1295,1296,1297,1295,3067
|
|
20240402,142700,910372959,1297,1296,1297,1296,301
|
|
20240402,142600,909982862,1295,1297,1297,1295,3006
|
|
20240402,142500,906089769,1296,1296,1298,1296,2685
|
|
20240402,142400,902610007,1296,1296,1296,1296,5
|
|
20240402,142300,902603527,1298,1298,1298,1298,5
|
|
20240402,142200,902597037,1298,1296,1299,1295,2245
|
|
20240402,142100,899689555,1299,1296,1300,1296,913
|
|
20240402,142000,898503603,1296,1300,1300,1296,19844
|
|
20240402,141900,872767789,1298,1298,1300,1298,206
|
|
20240402,141800,872500399,1298,1300,1300,1298,1341
|
|
20240402,141700,870759775,1299,1299,1299,1299,19
|
|
20240402,141600,870735094,1301,1301,1301,1301,30
|
|
20240402,141500,870696064,1301,1299,1301,1299,29
|
|
20240402,141400,870658383,1299,1299,1300,1297,2897
|
|
20240402,141300,866895017,1297,1300,1300,1297,1318
|
|
20240402,141200,865185501,1300,1298,1300,1298,2001
|
|
20240402,141100,862588201,1300,1300,1300,1298,153
|
|
20240402,141000,862389545,1300,1299,1300,1298,5736
|
|
20240402,140900,854941915,1299,1298,1299,1298,403
|
|
20240402,140800,854418721,1299,1299,1299,1299,0
|
|
20240402,140700,854418721,1299,1299,1299,1299,152
|
|
20240402,140600,854221273,1299,1299,1299,1299,7
|
|
20240402,140500,854212180,1299,1299,1299,1299,0
|
|
20240402,140400,854212180,1299,1299,1299,1299,347
|
|
20240402,140300,853761427,1299,1299,1299,1299,0
|
|
20240402,140200,853761427,1299,1299,1299,1299,1061
|
|
20240402,140100,852383188,1299,1299,1299,1299,39
|
|
20240402,140000,852332527,1299,1299,1299,1299,202
|
|
20240402,135900,852070129,1298,1299,1299,1298,269
|
|
20240402,135800,851720699,1298,1299,1299,1298,140
|
|
20240402,135700,851538869,1299,1299,1299,1299,4
|
|
20240402,135600,851533673,1299,1299,1299,1299,30
|
|
20240402,135500,851494703,1299,1299,1299,1299,398
|
|
20240402,135400,850977701,1300,1299,1300,1299,19
|
|
20240402,135300,850953019,1299,1300,1300,1299,5105
|
|
20240402,135200,844321619,1300,1300,1300,1300,0
|
|
20240402,135100,844321619,1300,1301,1301,1300,4
|
|
20240402,135000,844316418,1301,1300,1301,1300,33
|
|
20240402,134900,844273517,1299,1300,1300,1299,6489
|
|
20240402,134800,835838857,1301,1300,1301,1300,700
|
|
20240402,134700,834928657,1301,1301,1301,1301,8
|
|
20240402,134600,834918249,1301,1301,1301,1301,11
|
|
20240402,134500,834903938,1301,1301,1301,1301,0
|
|
20240402,134400,834903938,1301,1301,1301,1301,100
|
|
20240402,134300,834773838,1301,1301,1301,1301,22
|
|
20240402,134200,834745216,1301,1301,1301,1301,0
|
|
20240402,134100,834745216,1301,1301,1301,1301,1
|
|
20240402,134000,834743915,1301,1302,1302,1301,14
|
|
20240402,133900,834725696,1302,1302,1302,1302,2
|
|
20240402,133800,834723092,1302,1302,1302,1302,3
|
|
20240402,133700,834719186,1302,1302,1302,1302,0
|
|
20240402,133600,834719186,1302,1302,1302,1302,0
|
|
20240402,133500,834719186,1302,1302,1302,1302,47
|
|
20240402,133400,834657992,1302,1302,1302,1302,2
|
|
20240402,133300,834655388,1302,1302,1302,1302,34
|
|
20240402,133200,834611120,1302,1302,1302,1299,204
|
|
20240402,133100,834346112,1301,1300,1302,1300,1226
|
|
20240402,133000,832752307,1300,1300,1300,1300,95
|
|
20240402,132900,832628807,1300,1300,1300,1300,500
|
|
20240402,132800,831978807,1300,1300,1300,1300,528
|
|
20240402,132700,831292407,1299,1299,1300,1299,135
|
|
20240402,132600,831117037,1299,1299,1299,1299,4
|
|
20240402,132500,831111841,1297,1299,1299,1297,1727
|
|
20240402,132400,828868644,1299,1299,1299,1299,63
|
|
20240402,132300,828786807,1296,1297,1299,1296,3399
|
|
20240402,132200,824375142,1297,1296,1297,1296,2440
|
|
20240402,132100,821211694,1296,1297,1297,1296,1316
|
|
20240402,132000,819505468,1298,1300,1300,1297,8177
|
|
20240402,131900,808886024,1302,1302,1302,1302,10
|
|
20240402,131800,808873004,1302,1300,1302,1299,2300
|
|
20240402,131700,805885094,1302,1302,1302,1299,1666
|
|
20240402,131600,803719675,1303,1304,1304,1303,70
|
|
20240402,131500,803628460,1303,1304,1304,1303,2
|
|
20240402,131400,803625853,1304,1304,1304,1304,1
|
|
20240402,131300,803624549,1300,1300,1300,1300,0
|
|
20240402,131200,803624549,1300,1300,1300,1300,0
|
|
20240402,131100,803624549,1300,1300,1300,1300,0
|
|
20240402,131000,803624549,1300,1300,1303,1300,14039
|
|
20240402,130900,785373249,1300,1303,1303,1300,1491
|
|
20240402,130800,783430749,1303,1302,1303,1302,1338
|
|
20240402,130700,781687373,1302,1302,1302,1302,672
|
|
20240402,130600,780812429,1302,1300,1302,1300,727
|
|
20240402,130500,779866675,1301,1301,1301,1301,9423
|
|
20240402,130400,767607352,1303,1302,1303,1302,827
|
|
20240402,130300,766530567,1302,1303,1303,1302,215
|
|
20240402,130200,766250430,1303,1303,1303,1303,0
|
|
20240402,130100,766250430,1303,1303,1303,1303,2000
|
|
20240402,130000,763644430,1303,1303,1303,1303,38
|
|
20240402,125900,763594916,1302,1302,1302,1300,22231
|
|
20240402,125800,734681480,1302,1303,1303,1302,1065
|
|
20240402,125700,733294841,1303,1302,1303,1302,81
|
|
20240402,125600,733189378,1302,1302,1302,1302,1113
|
|
20240402,125500,731740252,1302,1303,1303,1302,1126
|
|
20240402,125400,730274199,1304,1304,1304,1304,100
|
|
20240402,125300,730143799,1304,1304,1304,1304,131
|
|
20240402,125200,729972975,1304,1304,1304,1304,176
|
|
20240402,125100,729743471,1304,1302,1304,1301,710
|
|
20240402,125000,728819619,1304,1303,1304,1302,1808
|
|
20240402,124900,726465302,1303,1303,1303,1303,229
|
|
20240402,124800,726166915,1303,1303,1303,1303,1012
|
|
20240402,124700,724848279,1303,1303,1305,1303,1570
|
|
20240402,124600,722801569,1304,1305,1305,1304,1508
|
|
20240402,124500,720835136,1305,1305,1305,1303,593
|
|
20240402,124400,720062397,1305,1303,1305,1303,1205
|
|
20240402,124300,718492182,1303,1303,1303,1303,106
|
|
20240402,124200,718354064,1303,1303,1303,1303,89
|
|
20240402,124100,718238097,1302,1303,1303,1302,222
|
|
20240402,124000,717948953,1302,1303,1303,1302,1202
|
|
20240402,123900,716382949,1303,1303,1303,1303,1
|
|
20240402,123800,716381646,1305,1305,1305,1305,1
|
|
20240402,123700,716380341,1302,1302,1302,1302,0
|
|
20240402,123600,716380341,1302,1302,1302,1302,0
|
|
20240402,123500,716380341,1302,1302,1302,1302,652
|
|
20240402,123400,715531437,1302,1305,1305,1302,167
|
|
20240402,123300,715313982,1305,1305,1305,1305,1132
|
|
20240402,123200,713836722,1302,1305,1305,1302,2
|
|
20240402,123100,713834115,1305,1302,1305,1302,104
|
|
20240402,123000,713698704,1302,1302,1302,1302,100
|
|
20240402,122900,713568504,1302,1304,1304,1302,6000
|
|
20240402,122800,705756145,1305,1305,1305,1305,30
|
|
20240402,122700,705716995,1303,1305,1306,1303,6259
|
|
20240402,122600,697557410,1304,1304,1304,1304,3310
|
|
20240402,122500,693241170,1304,1305,1305,1304,4951
|
|
20240402,122400,686780474,1306,1307,1307,1306,316
|
|
20240402,122300,686367776,1306,1306,1306,1306,0
|
|
20240402,122200,686367776,1306,1306,1306,1306,0
|
|
20240402,122100,686367776,1306,1306,1306,1306,0
|
|
20240402,122000,686367776,1306,1306,1306,1306,0
|
|
20240402,121900,686367776,1306,1306,1306,1306,0
|
|
20240402,121800,686367776,1306,1306,1306,1306,954
|
|
20240402,121700,685121852,1309,1309,1309,1309,1
|
|
20240402,121600,685120543,1305,1308,1308,1305,193
|
|
20240402,121500,684868510,1309,1309,1309,1309,1
|
|
20240402,121400,684867201,1310,1307,1310,1307,30
|
|
20240402,121300,684827986,1306,1306,1306,1306,291
|
|
20240402,121200,684447940,1306,1306,1306,1306,400
|
|
20240402,121100,683925540,1305,1305,1305,1305,0
|
|
20240402,121000,683925540,1305,1305,1305,1305,781
|
|
20240402,120900,682906335,1304,1304,1305,1304,105
|
|
20240402,120800,682769413,1304,1305,1305,1304,512
|
|
20240402,120700,682101754,1304,1305,1305,1304,125
|
|
20240402,120600,681938631,1305,1305,1305,1304,199
|
|
20240402,120500,681678938,1304,1304,1304,1304,2
|
|
20240402,120400,681676330,1304,1305,1305,1304,501
|
|
20240402,120300,681022526,1304,1305,1305,1304,532
|
|
20240402,120200,680328668,1305,1305,1307,1305,295
|
|
20240402,120100,679943107,1305,1305,1305,1305,3179
|
|
20240402,120000,675794512,1305,1305,1305,1305,3282
|
|
20240402,115900,671511502,1305,1305,1305,1305,4
|
|
20240402,115800,671506282,1305,1306,1306,1305,379
|
|
20240402,115700,671011610,1306,1307,1307,1306,404
|
|
20240402,115600,670483874,1308,1308,1308,1308,1853
|
|
20240402,115500,668060150,1308,1308,1308,1308,502
|
|
20240402,115400,667403534,1308,1308,1309,1308,1507
|
|
20240402,115300,665431878,1308,1308,1308,1308,5
|
|
20240402,115200,665425338,1308,1308,1308,1308,3
|
|
20240402,115100,665421414,1308,1306,1308,1306,76
|
|
20240402,115000,665322011,1306,1307,1307,1306,386
|
|
20240402,114900,664817612,1306,1306,1306,1305,714
|
|
20240402,114800,663885230,1305,1306,1306,1305,2433
|
|
20240402,114700,660709835,1306,1306,1306,1305,127
|
|
20240402,114600,660543976,1305,1305,1305,1305,32
|
|
20240402,114500,660502216,1305,1306,1306,1305,1676
|
|
20240402,114400,658314986,1305,1305,1306,1305,77
|
|
20240402,114300,658214460,1306,1308,1309,1306,12734
|
|
20240402,114200,641576309,1308,1308,1308,1308,7
|
|
20240402,114100,641567153,1308,1309,1310,1308,339
|
|
20240402,114000,641123372,1309,1311,1311,1309,432
|
|
20240402,113900,640557347,1312,1312,1312,1312,0
|
|
20240402,113800,640557347,1312,1312,1312,1312,50
|
|
20240402,113700,640491747,1313,1309,1313,1309,3
|
|
20240402,113600,640487816,1309,1309,1309,1309,3
|
|
20240402,113500,640483889,1309,1309,1310,1309,203
|
|
20240402,113400,640218161,1310,1309,1310,1309,4
|
|
20240402,113300,640212924,1308,1309,1313,1308,3091
|
|
20240402,113200,636169018,1313,1313,1313,1313,112
|
|
20240402,113100,636021962,1313,1312,1314,1312,121
|
|
20240402,113000,635863202,1312,1309,1312,1309,1601
|
|
20240402,112900,633764490,1309,1309,1309,1309,1724
|
|
20240402,112800,631507774,1309,1309,1309,1309,50
|
|
20240402,112700,631442324,1309,1309,1309,1309,150
|
|
20240402,112600,631245974,1309,1309,1309,1309,750
|
|
20240402,112500,630264224,1309,1311,1312,1308,1436
|
|
20240402,112400,628384327,1312,1312,1312,1312,0
|
|
20240402,112300,628384327,1312,1311,1312,1311,122
|
|
20240402,112200,628224288,1311,1312,1312,1311,9
|
|
20240402,112100,628212481,1312,1312,1312,1312,820
|
|
20240402,112000,627136641,1312,1312,1312,1312,540
|
|
20240402,111900,626428161,1312,1311,1312,1311,4057
|
|
20240402,111800,621106904,1311,1312,1312,1310,2203
|
|
20240402,111700,618216725,1315,1315,1315,1315,1516
|
|
20240402,111600,616223185,1315,1312,1315,1312,8852
|
|
20240402,111500,604599891,1312,1311,1312,1311,70
|
|
20240402,111400,604508102,1311,1308,1311,1308,167
|
|
20240402,111300,604289322,1308,1309,1309,1308,1971
|
|
20240402,111200,601711234,1308,1312,1312,1308,2486
|
|
20240402,111100,598455093,1312,1311,1312,1311,52
|
|
20240402,111000,598386894,1311,1311,1311,1311,362
|
|
20240402,110900,597912312,1311,1309,1311,1309,44
|
|
20240402,110800,597854679,1308,1309,1309,1308,496
|
|
20240402,110700,597205902,1311,1311,1311,1310,852
|
|
20240402,110600,596088935,1311,1311,1311,1311,135
|
|
20240402,110500,595911950,1313,1312,1313,1312,60
|
|
20240402,110400,595833222,1312,1313,1313,1312,10
|
|
20240402,110300,595820094,1313,1313,1313,1313,0
|
|
20240402,110200,595820094,1313,1313,1313,1313,0
|
|
20240402,110100,595820094,1313,1313,1313,1313,0
|
|
20240402,110000,595820094,1313,1311,1313,1311,209
|
|
20240402,105900,595545737,1311,1310,1311,1309,1578
|
|
20240402,105800,593477982,1310,1311,1311,1310,177
|
|
20240402,105700,593245938,1310,1309,1310,1309,179
|
|
20240402,105600,593011549,1308,1308,1308,1308,558
|
|
20240402,105500,592281685,1308,1308,1308,1308,963
|
|
20240402,105400,591022081,1308,1308,1308,1308,10
|
|
20240402,105300,591009001,1307,1308,1308,1307,302
|
|
20240402,105200,590614067,1307,1307,1307,1307,2500
|
|
20240402,105100,587346567,1309,1309,1309,1309,336
|
|
20240402,105000,586906743,1311,1311,1311,1307,5956
|
|
20240402,104900,579113790,1309,1311,1311,1309,2223
|
|
20240402,104800,576203705,1309,1310,1310,1309,1914
|
|
20240402,104700,573696395,1310,1311,1311,1310,157
|
|
20240402,104600,573490719,1310,1311,1311,1310,719
|
|
20240402,104500,572548566,1311,1311,1313,1311,713
|
|
20240402,104400,571613579,1311,1310,1311,1310,1868
|
|
20240402,104300,569166497,1311,1311,1311,1311,4
|
|
20240402,104200,569161253,1310,1311,1313,1310,3832
|
|
20240402,104100,564138655,1311,1311,1311,1311,1693
|
|
20240402,104000,561919132,1312,1314,1314,1312,3693
|
|
20240402,103900,557070659,1314,1313,1314,1313,6152
|
|
20240402,103800,548993076,1313,1313,1313,1313,130
|
|
20240402,103700,548822386,1313,1312,1313,1312,785
|
|
20240402,103600,547792465,1312,1311,1312,1311,679
|
|
20240402,103500,546901619,1311,1310,1311,1310,1641
|
|
20240402,103400,544750856,1313,1313,1313,1313,22
|
|
20240402,103300,544721970,1313,1310,1313,1310,179
|
|
20240402,103200,544487477,1310,1309,1310,1309,685
|
|
20240402,103100,543590129,1310,1310,1310,1308,1222
|
|
20240402,103000,541991368,1313,1310,1313,1310,4183
|
|
20240402,102900,536511635,1313,1313,1313,1313,2
|
|
20240402,102800,536509009,1313,1313,1313,1313,0
|
|
20240402,102700,536509009,1313,1313,1313,1313,2
|
|
20240402,102600,536506383,1310,1311,1311,1310,183
|
|
20240402,102500,536266652,1311,1313,1313,1311,9763
|
|
20240402,102400,523448192,1315,1315,1315,1315,0
|
|
20240402,102300,523448192,1315,1312,1315,1312,296
|
|
20240402,102200,523059491,1312,1312,1312,1312,0
|
|
20240402,102100,523059491,1312,1312,1312,1312,0
|
|
20240402,102000,523059491,1312,1310,1312,1310,1340
|
|
20240402,101900,521303130,1309,1311,1311,1309,960
|
|
20240402,101800,520045290,1311,1310,1311,1309,1181
|
|
20240402,101700,518499279,1311,1310,1311,1310,1011
|
|
20240402,101600,517174868,1310,1311,1311,1310,1619
|
|
20240402,101500,515052509,1311,1311,1311,1311,415
|
|
20240402,101400,514508444,1309,1309,1309,1308,1643
|
|
20240402,101300,512358286,1309,1309,1309,1309,100
|
|
20240402,101200,512227386,1309,1308,1309,1308,1645
|
|
20240402,101100,510075696,1309,1309,1309,1308,1508
|
|
20240402,101000,508103224,1309,1308,1309,1308,3372
|
|
20240402,100900,503691800,1309,1309,1309,1309,668
|
|
20240402,100800,502817388,1310,1311,1311,1309,1840
|
|
20240402,100700,500408660,1310,1311,1311,1310,599
|
|
20240402,100600,499623875,1310,1310,1311,1310,1216
|
|
20240402,100500,498030905,1311,1312,1312,1311,2075
|
|
20240402,100400,495309512,1312,1312,1312,1312,7
|
|
20240402,100300,495300328,1312,1313,1313,1312,1864
|
|
20240402,100200,492853946,1313,1313,1313,1313,141
|
|
20240402,100100,492668813,1312,1312,1312,1312,512
|
|
20240402,100000,491997069,1311,1313,1315,1311,2131
|
|
20240402,095900,489201725,1315,1315,1315,1315,40
|
|
20240402,095800,489149125,1315,1315,1315,1314,209
|
|
20240402,095700,488874472,1317,1317,1317,1317,1000
|
|
20240402,095600,487557472,1317,1317,1317,1317,230
|
|
20240402,095500,487254562,1314,1317,1317,1314,103
|
|
20240402,095400,487119157,1317,1317,1317,1313,200
|
|
20240402,095300,486856097,1317,1314,1317,1311,5064
|
|
20240402,095200,480202174,1313,1312,1313,1312,1208
|
|
20240402,095100,478616278,1310,1312,1312,1309,8630
|
|
20240402,095000,467308582,1312,1313,1314,1312,1073
|
|
20240402,094900,465899237,1312,1312,1312,1311,511
|
|
20240402,094800,465228855,1311,1312,1312,1311,101
|
|
20240402,094700,465096442,1310,1313,1314,1310,3592
|
|
20240402,094600,460386695,1313,1311,1313,1311,1509
|
|
20240402,094500,458405796,1311,1313,1313,1311,536
|
|
20240402,094400,457702532,1313,1313,1313,1311,623
|
|
20240402,094300,456884735,1310,1313,1313,1310,10856
|
|
20240402,094200,442653358,1313,1315,1315,1313,818
|
|
20240402,094100,441579304,1315,1312,1316,1311,3351
|
|
20240402,094000,437185901,1314,1311,1316,1311,2381
|
|
20240402,093900,434058885,1311,1314,1317,1311,15024
|
|
20240402,093800,414334507,1315,1315,1315,1315,2120
|
|
20240402,093700,411546707,1314,1316,1317,1314,8555
|
|
20240402,093600,400298652,1315,1317,1318,1315,5164
|
|
20240402,093500,393507037,1318,1318,1318,1318,199
|
|
20240402,093400,393244755,1318,1318,1318,1317,82
|
|
20240402,093300,393136712,1318,1318,1318,1318,555
|
|
20240402,093200,392405222,1318,1318,1318,1318,200
|
|
20240402,093100,392141622,1318,1319,1319,1318,82
|
|
20240402,093000,392033465,1319,1315,1319,1315,35681
|
|
20240402,092900,345108062,1313,1313,1314,1313,1216
|
|
20240402,092800,343511076,1313,1314,1314,1313,2764
|
|
20240402,092700,339881869,1312,1312,1312,1312,700
|
|
20240402,092600,338963469,1310,1319,1319,1310,38070
|
|
20240402,092500,289004982,1319,1321,1321,1316,8223
|
|
20240402,092400,278168687,1322,1319,1322,1319,1106
|
|
20240402,092300,276708808,1319,1319,1324,1318,4015
|
|
20240402,092200,271411252,1325,1320,1325,1320,5336
|
|
20240402,092100,264367027,1320,1316,1320,1316,21171
|
|
20240402,092000,236422281,1316,1315,1320,1315,5311
|
|
20240402,091900,229427936,1315,1315,1316,1312,17526
|
|
20240402,091800,206391539,1315,1319,1319,1314,20747
|
|
20240402,091700,179082493,1319,1320,1320,1318,1057
|
|
20240402,091600,177687792,1320,1321,1321,1320,8799
|
|
20240402,091500,166064423,1321,1319,1321,1319,2619
|
|
20240402,091400,162607246,1319,1318,1319,1318,730
|
|
20240402,091300,161645066,1318,1317,1318,1316,1797
|
|
20240402,091200,159279056,1316,1324,1324,1316,34135
|
|
20240402,091100,114279537,1325,1325,1326,1323,9789
|
|
20240402,091000,101312493,1325,1325,1325,1324,280
|
|
20240402,090900,100941503,1325,1327,1327,1325,1101
|
|
20240402,090800,99481877,1327,1324,1329,1324,3569
|
|
20240402,090700,94752516,1324,1324,1326,1322,13486
|
|
20240402,090600,76907611,1325,1328,1330,1324,13983
|
|
20240402,090500,58368632,1327,1333,1333,1326,1424
|
|
20240402,090400,56480207,1325,1334,1334,1325,2866
|
|
20240402,090300,52681701,1325,1326,1327,1325,9124
|
|
20240402,090200,40588550,1326,1350,1350,1321,18437
|
|
20240402,090100,16025743,1342,1355,1360,1342,1778
|
|
20240402,090000,13623499,1360,1360,1363,1358,10022
|