639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,193600,227909264,1201,1201,1201,1201,756
|
|
20240424,193500,227909264,1201,1201,1201,1201,0
|
|
20240424,193400,227909264,1201,1201,1201,1201,0
|
|
20240424,193300,227909264,1201,1201,1201,1201,0
|
|
20240424,193200,227909264,1201,1201,1201,1201,0
|
|
20240424,193100,227909264,1201,1201,1201,1201,0
|
|
20240424,193000,227909264,1201,1201,1201,1201,0
|
|
20240424,192900,227909264,1201,1201,1201,1201,0
|
|
20240424,192800,227909264,1201,1201,1201,1201,0
|
|
20240424,192700,227909264,1201,1201,1201,1201,0
|
|
20240424,192600,227909264,1201,1201,1201,1201,0
|
|
20240424,192500,227909264,1201,1201,1201,1201,0
|
|
20240424,192400,227909264,1201,1201,1201,1201,0
|
|
20240424,192300,227909264,1201,1201,1201,1201,0
|
|
20240424,192200,227909264,1201,1201,1201,1201,0
|
|
20240424,192100,227909264,1201,1201,1201,1201,0
|
|
20240424,192000,227909264,1201,1201,1201,1201,0
|
|
20240424,191900,227909264,1201,1201,1201,1201,0
|
|
20240424,191800,227909264,1201,1201,1201,1201,0
|
|
20240424,191700,227909264,1201,1201,1201,1201,0
|
|
20240424,191600,227909264,1201,1201,1201,1201,0
|
|
20240424,191500,227909264,1201,1201,1201,1201,0
|
|
20240424,191400,227909264,1201,1201,1201,1201,0
|
|
20240424,191300,227909264,1201,1201,1201,1201,0
|
|
20240424,191200,227909264,1201,1201,1201,1201,0
|
|
20240424,191100,227909264,1201,1201,1201,1201,0
|
|
20240424,191000,227909264,1201,1201,1201,1201,0
|
|
20240424,190900,227909264,1201,1201,1201,1201,0
|
|
20240424,190800,227909264,1201,1201,1201,1201,0
|
|
20240424,190700,227909264,1201,1201,1201,1201,0
|
|
20240424,190600,227909264,1201,1201,1201,1201,756
|
|
20240424,190500,227909264,1201,1201,1201,1201,0
|
|
20240424,190400,227909264,1201,1201,1201,1201,0
|
|
20240424,190300,227909264,1201,1201,1201,1201,0
|
|
20240424,190200,227909264,1201,1201,1201,1201,0
|
|
20240424,190100,227909264,1201,1201,1201,1201,0
|
|
20240424,190000,227909264,1201,1201,1201,1201,0
|
|
20240424,185900,227909264,1201,1201,1201,1201,0
|
|
20240424,185800,227909264,1201,1201,1201,1201,0
|
|
20240424,185700,227909264,1201,1201,1201,1201,0
|
|
20240424,185600,227909264,1201,1201,1201,1201,0
|
|
20240424,185500,227909264,1201,1201,1201,1201,0
|
|
20240424,185400,227909264,1201,1201,1201,1201,0
|
|
20240424,185300,227909264,1201,1201,1201,1201,0
|
|
20240424,185200,227909264,1201,1201,1201,1201,0
|
|
20240424,185100,227909264,1201,1201,1201,1201,0
|
|
20240424,185000,227909264,1201,1201,1201,1201,0
|
|
20240424,184900,227909264,1201,1201,1201,1201,0
|
|
20240424,184800,227909264,1201,1201,1201,1201,0
|
|
20240424,184700,227909264,1201,1201,1201,1201,0
|
|
20240424,184600,227909264,1201,1201,1201,1201,0
|
|
20240424,184500,227909264,1201,1201,1201,1201,0
|
|
20240424,184400,227909264,1201,1201,1201,1201,0
|
|
20240424,184300,227909264,1201,1201,1201,1201,0
|
|
20240424,184200,227909264,1201,1201,1201,1201,0
|
|
20240424,184100,227909264,1201,1201,1201,1201,0
|
|
20240424,184000,227909264,1201,1201,1201,1201,0
|
|
20240424,183900,227909264,1201,1201,1201,1201,0
|
|
20240424,183800,227909264,1201,1201,1201,1201,0
|
|
20240424,183700,227909264,1201,1201,1201,1201,0
|
|
20240424,183600,227909264,1201,1201,1201,1201,756
|
|
20240424,183500,227909264,1201,1201,1201,1201,0
|
|
20240424,183400,227909264,1201,1201,1201,1201,0
|
|
20240424,183300,227909264,1201,1201,1201,1201,0
|
|
20240424,183200,227909264,1201,1201,1201,1201,0
|
|
20240424,183100,227909264,1201,1201,1201,1201,0
|
|
20240424,183000,227909264,1201,1201,1201,1201,0
|
|
20240424,182900,227909264,1201,1201,1201,1201,0
|
|
20240424,182800,227909264,1201,1201,1201,1201,0
|
|
20240424,182700,227909264,1201,1201,1201,1201,0
|
|
20240424,182600,227909264,1201,1201,1201,1201,0
|
|
20240424,182500,227909264,1201,1201,1201,1201,0
|
|
20240424,182400,227909264,1201,1201,1201,1201,0
|
|
20240424,182300,227909264,1201,1201,1201,1201,0
|
|
20240424,182200,227909264,1201,1201,1201,1201,0
|
|
20240424,182100,227909264,1201,1201,1201,1201,0
|
|
20240424,182000,227909264,1201,1201,1201,1201,0
|
|
20240424,181900,227909264,1201,1201,1201,1201,0
|
|
20240424,181800,227909264,1201,1201,1201,1201,0
|
|
20240424,181700,227909264,1201,1201,1201,1201,0
|
|
20240424,181600,227909264,1201,1201,1201,1201,0
|
|
20240424,181500,227909264,1201,1201,1201,1201,0
|
|
20240424,181400,227909264,1201,1201,1201,1201,0
|
|
20240424,181300,227909264,1201,1201,1201,1201,0
|
|
20240424,181200,227909264,1201,1201,1201,1201,0
|
|
20240424,181100,227909264,1201,1201,1201,1201,0
|
|
20240424,181000,227909264,1201,1201,1201,1201,0
|
|
20240424,180900,227909264,1201,1201,1201,1201,0
|
|
20240424,180800,227909264,1201,1201,1201,1201,0
|
|
20240424,180700,227909264,1201,1201,1201,1201,0
|
|
20240424,180600,227909264,1201,1201,1201,1201,756
|
|
20240424,180500,227909264,1201,1201,1201,1201,0
|
|
20240424,180400,227909264,1201,1201,1201,1201,0
|
|
20240424,180300,227909264,1201,1201,1201,1201,0
|
|
20240424,180200,227909264,1201,1201,1201,1201,0
|
|
20240424,180100,227909264,1201,1201,1201,1201,0
|
|
20240424,180000,227909264,1201,1201,1201,1201,0
|
|
20240424,175900,227909264,1201,1201,1201,1201,0
|
|
20240424,175800,227909264,1201,1201,1201,1201,0
|
|
20240424,175700,227909264,1201,1201,1201,1201,0
|
|
20240424,175600,227909264,1201,1201,1201,1201,0
|
|
20240424,175500,227909264,1201,1201,1201,1201,0
|
|
20240424,175400,227909264,1201,1201,1201,1201,0
|
|
20240424,175300,227909264,1201,1201,1201,1201,0
|
|
20240424,175200,227909264,1201,1201,1201,1201,0
|
|
20240424,175100,227909264,1201,1201,1201,1201,0
|
|
20240424,175000,227909264,1201,1201,1201,1201,0
|
|
20240424,174900,227909264,1201,1201,1201,1201,0
|
|
20240424,174800,227909264,1201,1201,1201,1201,0
|
|
20240424,174700,227909264,1201,1201,1201,1201,0
|
|
20240424,174600,227909264,1201,1201,1201,1201,0
|
|
20240424,174500,227909264,1201,1201,1201,1201,0
|
|
20240424,174400,227909264,1201,1201,1201,1201,0
|
|
20240424,174300,227909264,1201,1201,1201,1201,0
|
|
20240424,174200,227909264,1201,1201,1201,1201,0
|
|
20240424,174100,227909264,1201,1201,1201,1201,0
|
|
20240424,174000,227909264,1201,1201,1201,1201,0
|
|
20240424,173900,227909264,1201,1201,1201,1201,0
|
|
20240424,173800,227909264,1201,1201,1201,1201,0
|
|
20240424,173700,227909264,1201,1201,1201,1201,0
|
|
20240424,173600,227909264,1201,1201,1201,1201,756
|
|
20240424,173500,227909264,1201,1201,1201,1201,0
|
|
20240424,173400,227909264,1201,1201,1201,1201,0
|
|
20240424,173300,227909264,1201,1201,1201,1201,0
|
|
20240424,173200,227909264,1201,1201,1201,1201,0
|
|
20240424,173100,227909264,1201,1201,1201,1201,0
|
|
20240424,173000,227909264,1201,1201,1201,1201,0
|
|
20240424,172900,227909264,1201,1201,1201,1201,0
|
|
20240424,172800,227909264,1201,1201,1201,1201,0
|
|
20240424,172700,227909264,1201,1201,1201,1201,0
|
|
20240424,172600,227909264,1201,1201,1201,1201,0
|
|
20240424,172500,227909264,1201,1201,1201,1201,0
|
|
20240424,172400,227909264,1201,1201,1201,1201,0
|
|
20240424,172300,227909264,1201,1201,1201,1201,0
|
|
20240424,172200,227909264,1201,1201,1201,1201,0
|
|
20240424,172100,227909264,1201,1201,1201,1201,0
|
|
20240424,172000,227909264,1201,1201,1201,1201,0
|
|
20240424,171900,227909264,1201,1201,1201,1201,0
|
|
20240424,171800,227909264,1201,1201,1201,1201,0
|
|
20240424,171700,227909264,1201,1201,1201,1201,0
|
|
20240424,171600,227909264,1201,1201,1201,1201,0
|
|
20240424,171500,227909264,1201,1201,1201,1201,0
|
|
20240424,171400,227909264,1201,1201,1201,1201,0
|
|
20240424,171300,227909264,1201,1201,1201,1201,0
|
|
20240424,171200,227909264,1201,1201,1201,1201,0
|
|
20240424,171100,227909264,1201,1201,1201,1201,0
|
|
20240424,171000,227909264,1201,1201,1201,1201,0
|
|
20240424,170900,227909264,1201,1201,1201,1201,0
|
|
20240424,170800,227909264,1201,1201,1201,1201,0
|
|
20240424,170700,227909264,1201,1201,1201,1201,0
|
|
20240424,170600,227909264,1201,1201,1201,1201,756
|
|
20240424,170500,227909264,1201,1201,1201,1201,0
|
|
20240424,170400,227909264,1201,1201,1201,1201,0
|
|
20240424,170300,227909264,1201,1201,1201,1201,0
|
|
20240424,170200,227909264,1201,1201,1201,1201,0
|
|
20240424,170100,227909264,1201,1201,1201,1201,0
|
|
20240424,170000,227909264,1201,1201,1201,1201,0
|
|
20240424,165900,227909264,1201,1201,1201,1201,0
|
|
20240424,165800,227909264,1201,1201,1201,1201,0
|
|
20240424,165700,227909264,1201,1201,1201,1201,0
|
|
20240424,165600,227909264,1201,1201,1201,1201,0
|
|
20240424,165500,227909264,1201,1201,1201,1201,0
|
|
20240424,165400,227909264,1201,1201,1201,1201,0
|
|
20240424,165300,227909264,1201,1201,1201,1201,0
|
|
20240424,165200,227909264,1201,1201,1201,1201,0
|
|
20240424,165100,227909264,1201,1201,1201,1201,0
|
|
20240424,165000,227909264,1201,1201,1201,1201,0
|
|
20240424,164900,227909264,1201,1201,1201,1201,0
|
|
20240424,164800,227909264,1201,1201,1201,1201,0
|
|
20240424,164700,227909264,1201,1201,1201,1201,0
|
|
20240424,164600,227909264,1201,1201,1201,1201,0
|
|
20240424,164500,227909264,1201,1201,1201,1201,0
|
|
20240424,164400,227909264,1201,1201,1201,1201,0
|
|
20240424,164300,227909264,1201,1201,1201,1201,0
|
|
20240424,164200,227909264,1201,1201,1201,1201,0
|
|
20240424,164100,227909264,1201,1201,1201,1201,0
|
|
20240424,164000,227909264,1201,1201,1201,1201,0
|
|
20240424,163900,227909264,1201,1201,1201,1201,0
|
|
20240424,163800,227909264,1201,1201,1201,1201,0
|
|
20240424,163700,227909264,1201,1201,1201,1201,0
|
|
20240424,163600,227909264,1201,1201,1201,1201,756
|
|
20240424,163500,227909264,1201,1201,1201,1201,0
|
|
20240424,163400,227909264,1201,1201,1201,1201,0
|
|
20240424,163300,227909264,1201,1201,1201,1201,0
|
|
20240424,163200,227909264,1201,1201,1201,1201,0
|
|
20240424,163100,227909264,1201,1201,1201,1201,0
|
|
20240424,163000,227909264,1201,1201,1201,1201,0
|
|
20240424,162900,227909264,1201,1201,1201,1201,0
|
|
20240424,162800,227909264,1201,1201,1201,1201,0
|
|
20240424,162700,227909264,1201,1201,1201,1201,0
|
|
20240424,162600,227909264,1201,1201,1201,1201,0
|
|
20240424,162500,227909264,1201,1201,1201,1201,0
|
|
20240424,162400,227909264,1201,1201,1201,1201,0
|
|
20240424,162300,227909264,1201,1201,1201,1201,0
|
|
20240424,162200,227909264,1201,1201,1201,1201,0
|
|
20240424,162100,227909264,1201,1201,1201,1201,0
|
|
20240424,162000,227909264,1201,1201,1201,1201,0
|
|
20240424,161900,227909264,1201,1201,1201,1201,0
|
|
20240424,161800,227909264,1201,1201,1201,1201,0
|
|
20240424,161700,227909264,1201,1201,1201,1201,0
|
|
20240424,161600,227909264,1201,1201,1201,1201,0
|
|
20240424,161500,227909264,1201,1201,1201,1201,0
|
|
20240424,161400,227909264,1201,1201,1201,1201,0
|
|
20240424,161300,227909264,1201,1201,1201,1201,0
|
|
20240424,161200,227909264,1201,1201,1201,1201,0
|
|
20240424,161100,227909264,1201,1201,1201,1201,0
|
|
20240424,161000,227909264,1201,1201,1201,1201,0
|
|
20240424,160900,227909264,1201,1201,1201,1201,0
|
|
20240424,160800,227909264,1201,1201,1201,1201,0
|
|
20240424,160700,227909264,1201,1201,1201,1201,0
|
|
20240424,160600,227909264,1201,1201,1201,1201,756
|
|
20240424,160500,227909264,1201,1201,1201,1201,0
|
|
20240424,160400,227909264,1201,1201,1201,1201,0
|
|
20240424,160300,227909264,1201,1201,1201,1201,0
|
|
20240424,160200,227909264,1201,1201,1201,1201,0
|
|
20240424,160100,227909264,1201,1201,1201,1201,0
|
|
20240424,160000,227909264,1201,1201,1201,1201,0
|
|
20240424,155900,227909264,1201,1201,1201,1201,0
|
|
20240424,155800,227909264,1201,1201,1201,1201,0
|
|
20240424,155700,227909264,1201,1201,1201,1201,0
|
|
20240424,155600,227909264,1201,1201,1201,1201,0
|
|
20240424,155500,227909264,1201,1201,1201,1201,0
|
|
20240424,155400,227909264,1201,1201,1201,1201,0
|
|
20240424,155300,227909264,1201,1201,1201,1201,0
|
|
20240424,155200,227909264,1201,1201,1201,1201,0
|
|
20240424,155100,227909264,1201,1201,1201,1201,0
|
|
20240424,155000,227909264,1201,1201,1201,1201,0
|
|
20240424,154900,227909264,1201,1201,1201,1201,0
|
|
20240424,154800,227909264,1201,1201,1201,1201,0
|
|
20240424,154700,227909264,1201,1201,1201,1201,0
|
|
20240424,154600,227909264,1201,1201,1201,1201,0
|
|
20240424,154500,227909264,1201,1201,1201,1201,0
|
|
20240424,154400,227909264,1201,1201,1201,1201,0
|
|
20240424,154300,227909264,1201,1201,1201,1201,0
|
|
20240424,154200,227909264,1201,1201,1201,1201,0
|
|
20240424,154100,227909264,1201,1201,1201,1201,0
|
|
20240424,154000,227909264,1201,1201,1201,1201,0
|
|
20240424,153900,227909264,1201,1201,1201,1201,0
|
|
20240424,153800,227909264,1201,1201,1201,1201,0
|
|
20240424,153700,227909264,1201,1201,1201,1201,0
|
|
20240424,153600,227909264,1201,1201,1201,1201,756
|
|
20240424,153500,227909264,1201,1201,1201,1201,0
|
|
20240424,153400,227909264,1201,1201,1201,1201,0
|
|
20240424,153300,227909264,1201,1201,1201,1201,0
|
|
20240424,153200,227909264,1201,1201,1201,1201,0
|
|
20240424,153100,227909264,1201,1201,1201,1201,0
|
|
20240424,153000,227909264,1201,1201,1201,1201,756
|
|
20240424,152900,227001308,1199,1199,1199,1199,0
|
|
20240424,152800,227001308,1199,1199,1199,1199,0
|
|
20240424,152700,227001308,1199,1199,1199,1199,0
|
|
20240424,152600,227001308,1199,1199,1199,1199,0
|
|
20240424,152500,227001308,1199,1199,1199,1199,0
|
|
20240424,152400,227001308,1199,1199,1199,1199,0
|
|
20240424,152300,227001308,1199,1199,1199,1199,0
|
|
20240424,152200,227001308,1199,1199,1199,1199,0
|
|
20240424,152100,227001308,1199,1199,1199,1199,0
|
|
20240424,152000,227001308,1199,1199,1199,1199,0
|
|
20240424,151900,227001308,1199,1198,1200,1198,1064
|
|
20240424,151800,225726251,1198,1198,1198,1198,0
|
|
20240424,151700,225726251,1198,1199,1199,1198,1142
|
|
20240424,151600,224357641,1199,1199,1199,1199,3
|
|
20240424,151500,224354044,1198,1198,1198,1198,0
|
|
20240424,151400,224354044,1198,1200,1200,1198,180
|
|
20240424,151300,224138244,1201,1201,1201,1201,0
|
|
20240424,151200,224138244,1201,1198,1201,1198,2
|
|
20240424,151100,224135845,1198,1198,1198,1198,500
|
|
20240424,151000,223536845,1198,1198,1198,1198,54
|
|
20240424,150900,223472153,1198,1198,1198,1198,0
|
|
20240424,150800,223472153,1198,1198,1198,1198,0
|
|
20240424,150700,223472153,1198,1198,1198,1198,0
|
|
20240424,150600,223472153,1198,1198,1198,1198,164
|
|
20240424,150500,223275681,1198,1198,1198,1198,1
|
|
20240424,150400,223274483,1198,1199,1199,1198,1750
|
|
20240424,150300,221177736,1199,1199,1199,1199,50
|
|
20240424,150200,221117786,1201,1201,1201,1201,0
|
|
20240424,150100,221117786,1201,1201,1201,1201,0
|
|
20240424,150000,221117786,1201,1201,1201,1201,0
|
|
20240424,145900,221117786,1201,1201,1201,1201,0
|
|
20240424,145800,221117786,1201,1201,1201,1201,0
|
|
20240424,145700,221117786,1201,1201,1201,1201,1
|
|
20240424,145600,221116585,1201,1201,1201,1201,18
|
|
20240424,145500,221094967,1198,1198,1198,1198,549
|
|
20240424,145400,220437265,1198,1198,1198,1198,201
|
|
20240424,145300,220196467,1198,1198,1198,1197,3659
|
|
20240424,145200,215813394,1198,1198,1198,1198,3063
|
|
20240424,145100,212143920,1198,1198,1198,1198,1061
|
|
20240424,145000,210872842,1199,1199,1199,1199,1950
|
|
20240424,144900,208534792,1200,1199,1200,1199,366
|
|
20240424,144800,208095957,1200,1200,1200,1200,0
|
|
20240424,144700,208095957,1200,1200,1200,1200,0
|
|
20240424,144600,208095957,1200,1200,1200,1200,0
|
|
20240424,144500,208095957,1200,1200,1200,1200,0
|
|
20240424,144400,208095957,1200,1200,1200,1200,110
|
|
20240424,144300,207963957,1200,1200,1200,1199,991
|
|
20240424,144200,206774758,1200,1200,1200,1200,0
|
|
20240424,144100,206774758,1200,1200,1200,1200,0
|
|
20240424,144000,206774758,1200,1200,1200,1200,1000
|
|
20240424,143900,205574758,1200,1200,1200,1200,1
|
|
20240424,143800,205573558,1199,1199,1199,1199,0
|
|
20240424,143700,205573558,1199,1198,1199,1198,145
|
|
20240424,143600,205399723,1199,1199,1199,1199,375
|
|
20240424,143500,204950098,1202,1202,1202,1202,20
|
|
20240424,143400,204926058,1203,1203,1203,1203,1
|
|
20240424,143300,204924855,1199,1199,1199,1198,802
|
|
20240424,143200,203963638,1200,1200,1200,1200,0
|
|
20240424,143100,203963638,1200,1200,1200,1200,433
|
|
20240424,143000,203444038,1200,1200,1200,1200,1100
|
|
20240424,142900,202124038,1200,1200,1200,1200,3777
|
|
20240424,142800,197591638,1203,1203,1203,1203,0
|
|
20240424,142700,197591638,1203,1203,1203,1203,0
|
|
20240424,142600,197591638,1203,1203,1203,1203,0
|
|
20240424,142500,197591638,1203,1203,1203,1203,0
|
|
20240424,142400,197591638,1203,1203,1203,1203,0
|
|
20240424,142300,197591638,1203,1203,1203,1203,200
|
|
20240424,142200,197351038,1204,1204,1204,1204,0
|
|
20240424,142100,197351038,1204,1204,1204,1204,0
|
|
20240424,142000,197351038,1204,1204,1204,1204,0
|
|
20240424,141900,197351038,1204,1204,1204,1204,30
|
|
20240424,141800,197314918,1205,1205,1205,1205,0
|
|
20240424,141700,197314918,1205,1205,1205,1205,0
|
|
20240424,141600,197314918,1205,1205,1205,1205,0
|
|
20240424,141500,197314918,1205,1205,1205,1205,0
|
|
20240424,141400,197314918,1205,1205,1205,1205,0
|
|
20240424,141300,197314918,1205,1205,1205,1205,0
|
|
20240424,141200,197314918,1205,1205,1205,1205,0
|
|
20240424,141100,197314918,1205,1205,1205,1205,0
|
|
20240424,141000,197314918,1205,1205,1205,1205,0
|
|
20240424,140900,197314918,1205,1205,1205,1205,0
|
|
20240424,140800,197314918,1205,1205,1205,1205,0
|
|
20240424,140700,197314918,1205,1205,1205,1205,0
|
|
20240424,140600,197314918,1205,1205,1205,1205,0
|
|
20240424,140500,197314918,1205,1203,1205,1198,4031
|
|
20240424,140400,192480833,1205,1205,1205,1205,0
|
|
20240424,140300,192480833,1205,1205,1205,1205,0
|
|
20240424,140200,192480833,1205,1205,1205,1205,0
|
|
20240424,140100,192480833,1205,1205,1205,1205,0
|
|
20240424,140000,192480833,1205,1205,1205,1205,1
|
|
20240424,135900,192479628,1202,1202,1202,1202,20
|
|
20240424,135800,192455588,1202,1202,1202,1202,0
|
|
20240424,135700,192455588,1202,1204,1204,1202,650
|
|
20240424,135600,191673361,1205,1205,1205,1205,1
|
|
20240424,135500,191672156,1204,1204,1204,1204,20
|
|
20240424,135400,191648076,1204,1204,1204,1204,0
|
|
20240424,135300,191648076,1204,1204,1204,1204,0
|
|
20240424,135200,191648076,1204,1204,1204,1204,0
|
|
20240424,135100,191648076,1204,1204,1204,1204,0
|
|
20240424,135000,191648076,1204,1203,1204,1203,1265
|
|
20240424,134900,190125072,1203,1204,1204,1203,60
|
|
20240424,134800,190052883,1204,1204,1204,1204,0
|
|
20240424,134700,190052883,1204,1204,1204,1204,200
|
|
20240424,134600,189812083,1204,1204,1204,1204,1
|
|
20240424,134500,189810879,1203,1203,1203,1203,0
|
|
20240424,134400,189810879,1203,1203,1203,1203,0
|
|
20240424,134300,189810879,1203,1203,1203,1203,0
|
|
20240424,134200,189810879,1203,1203,1203,1203,20
|
|
20240424,134100,189786819,1203,1203,1203,1203,6
|
|
20240424,134000,189779601,1203,1204,1204,1203,5
|
|
20240424,133900,189773585,1204,1204,1204,1204,0
|
|
20240424,133800,189773585,1204,1204,1204,1204,1
|
|
20240424,133700,189772381,1202,1202,1202,1202,0
|
|
20240424,133600,189772381,1202,1202,1202,1202,0
|
|
20240424,133500,189772381,1202,1202,1202,1202,628
|
|
20240424,133400,189017525,1202,1202,1202,1202,50
|
|
20240424,133300,188957425,1201,1200,1201,1200,549
|
|
20240424,133200,188298574,1201,1201,1201,1201,0
|
|
20240424,133100,188298574,1201,1201,1201,1201,0
|
|
20240424,133000,188298574,1201,1201,1201,1201,50
|
|
20240424,132900,188238524,1201,1201,1201,1201,0
|
|
20240424,132800,188238524,1201,1201,1201,1201,0
|
|
20240424,132700,188238524,1201,1201,1201,1201,0
|
|
20240424,132600,188238524,1201,1201,1201,1201,0
|
|
20240424,132500,188238524,1201,1201,1201,1201,1
|
|
20240424,132400,188237323,1201,1201,1201,1201,1173
|
|
20240424,132300,186828550,1201,1201,1201,1201,670
|
|
20240424,132200,186023880,1202,1202,1202,1202,20
|
|
20240424,132100,185999840,1202,1202,1202,1202,1140
|
|
20240424,132000,184629560,1204,1204,1204,1204,0
|
|
20240424,131900,184629560,1204,1204,1204,1204,9
|
|
20240424,131800,184618724,1204,1204,1204,1204,1408
|
|
20240424,131700,182923492,1206,1206,1206,1206,0
|
|
20240424,131600,182923492,1206,1206,1206,1206,0
|
|
20240424,131500,182923492,1206,1205,1206,1205,7356
|
|
20240424,131400,174054137,1205,1204,1205,1204,1055
|
|
20240424,131300,172783867,1204,1204,1204,1204,0
|
|
20240424,131200,172783867,1204,1204,1204,1204,10
|
|
20240424,131100,172771827,1204,1204,1204,1203,905
|
|
20240424,131000,171682208,1204,1201,1204,1201,3601
|
|
20240424,130900,167350867,1202,1202,1202,1202,560
|
|
20240424,130800,166677747,1201,1201,1201,1201,0
|
|
20240424,130700,166677747,1201,1201,1201,1201,929
|
|
20240424,130600,165562018,1201,1201,1201,1201,50
|
|
20240424,130500,165501968,1200,1200,1200,1200,0
|
|
20240424,130400,165501968,1200,1200,1200,1200,0
|
|
20240424,130300,165501968,1200,1200,1200,1200,0
|
|
20240424,130200,165501968,1200,1200,1200,1200,0
|
|
20240424,130100,165501968,1200,1200,1200,1200,0
|
|
20240424,130000,165501968,1200,1200,1200,1200,300
|
|
20240424,125900,165141968,1200,1200,1200,1200,100
|
|
20240424,125800,165021968,1196,1196,1196,1196,0
|
|
20240424,125700,165021968,1196,1196,1196,1196,50
|
|
20240424,125600,164962168,1200,1200,1200,1200,200
|
|
20240424,125500,164722168,1200,1200,1200,1200,50
|
|
20240424,125400,164662168,1200,1200,1200,1200,3
|
|
20240424,125300,164658568,1200,1195,1200,1195,501
|
|
20240424,125200,164059868,1200,1195,1201,1194,103
|
|
20240424,125100,163936817,1194,1198,1198,1194,5800
|
|
20240424,125000,157002653,1199,1199,1199,1199,4
|
|
20240424,124900,156997857,1199,1199,1199,1199,11
|
|
20240424,124800,156984668,1199,1199,1199,1199,11
|
|
20240424,124700,156971479,1198,1198,1198,1198,0
|
|
20240424,124600,156971479,1198,1197,1199,1197,375
|
|
20240424,124500,156522585,1201,1201,1201,1201,0
|
|
20240424,124400,156522585,1201,1201,1201,1201,0
|
|
20240424,124300,156522585,1201,1201,1201,1201,1144
|
|
20240424,124200,155148641,1201,1201,1201,1201,308
|
|
20240424,124100,154778733,1201,1201,1201,1201,200
|
|
20240424,124000,154538533,1196,1196,1196,1196,0
|
|
20240424,123900,154538533,1196,1200,1201,1196,8
|
|
20240424,123800,154528936,1200,1200,1201,1200,1338
|
|
20240424,123700,152922192,1200,1200,1200,1200,0
|
|
20240424,123600,152922192,1200,1200,1200,1200,0
|
|
20240424,123500,152922192,1200,1200,1200,1200,5
|
|
20240424,123400,152916192,1201,1201,1201,1201,0
|
|
20240424,123300,152916192,1201,1201,1201,1201,356
|
|
20240424,123200,152488636,1195,1199,1199,1195,10002
|
|
20240424,123100,140534705,1199,1199,1199,1199,0
|
|
20240424,123000,140534705,1199,1199,1199,1199,1014
|
|
20240424,122900,139318919,1200,1200,1200,1200,0
|
|
20240424,122800,139318919,1200,1200,1200,1200,0
|
|
20240424,122700,139318919,1200,1200,1200,1200,900
|
|
20240424,122600,138238919,1198,1198,1198,1198,125
|
|
20240424,122500,138089169,1199,1199,1199,1199,26
|
|
20240424,122400,138057995,1200,1200,1200,1200,1
|
|
20240424,122300,138056795,1200,1200,1201,1200,283
|
|
20240424,122200,137717194,1200,1200,1200,1200,1000
|
|
20240424,122100,136517194,1200,1198,1200,1198,121
|
|
20240424,122000,136372234,1198,1198,1198,1198,0
|
|
20240424,121900,136372234,1198,1198,1198,1198,1000
|
|
20240424,121800,135174234,1200,1200,1200,1200,10
|
|
20240424,121700,135162234,1200,1200,1200,1200,5
|
|
20240424,121600,135156234,1200,1200,1200,1200,0
|
|
20240424,121500,135156234,1200,1200,1200,1200,23
|
|
20240424,121400,135128634,1200,1200,1200,1200,0
|
|
20240424,121300,135128634,1200,1200,1200,1200,0
|
|
20240424,121200,135128634,1200,1200,1200,1200,200
|
|
20240424,121100,134888634,1200,1200,1200,1200,5824
|
|
20240424,121000,127899834,1200,1200,1200,1200,300
|
|
20240424,120900,127539834,1200,1200,1200,1200,0
|
|
20240424,120800,127539834,1200,1200,1200,1200,100
|
|
20240424,120700,127419834,1199,1199,1199,1199,0
|
|
20240424,120600,127419834,1199,1199,1199,1199,69
|
|
20240424,120500,127337103,1199,1199,1199,1199,11
|
|
20240424,120400,127323914,1198,1198,1198,1198,0
|
|
20240424,120300,127323914,1198,1198,1198,1198,140
|
|
20240424,120200,127156194,1199,1199,1199,1199,0
|
|
20240424,120100,127156194,1199,1199,1199,1199,11
|
|
20240424,120000,127143005,1199,1199,1199,1199,10
|
|
20240424,115900,127131015,1199,1199,1199,1199,0
|
|
20240424,115800,127131015,1199,1199,1199,1199,0
|
|
20240424,115700,127131015,1199,1199,1199,1199,0
|
|
20240424,115600,127131015,1199,1199,1199,1199,0
|
|
20240424,115500,127131015,1199,1199,1199,1199,1
|
|
20240424,115400,127129816,1199,1199,1199,1199,0
|
|
20240424,115300,127129816,1199,1199,1199,1199,0
|
|
20240424,115200,127129816,1199,1199,1199,1199,0
|
|
20240424,115100,127129816,1199,1199,1199,1199,0
|
|
20240424,115000,127129816,1199,1199,1199,1199,11
|
|
20240424,114900,127116627,1199,1199,1199,1199,0
|
|
20240424,114800,127116627,1199,1199,1199,1199,2
|
|
20240424,114700,127114229,1199,1199,1199,1199,2
|
|
20240424,114600,127111831,1200,1200,1200,1200,0
|
|
20240424,114500,127111831,1200,1200,1200,1200,0
|
|
20240424,114400,127111831,1200,1198,1200,1198,7
|
|
20240424,114300,127103443,1198,1198,1198,1198,12
|
|
20240424,114200,127089067,1199,1199,1199,1199,13
|
|
20240424,114100,127073480,1199,1199,1199,1199,4
|
|
20240424,114000,127068684,1198,1199,1199,1198,319
|
|
20240424,113900,126686204,1199,1199,1199,1199,50
|
|
20240424,113800,126626254,1198,1198,1198,1198,0
|
|
20240424,113700,126626254,1198,1199,1199,1198,5
|
|
20240424,113600,126620261,1198,1198,1198,1198,29
|
|
20240424,113500,126585519,1198,1199,1199,1198,127
|
|
20240424,113400,126433372,1198,1198,1198,1198,0
|
|
20240424,113300,126433372,1198,1198,1199,1198,367
|
|
20240424,113200,125993705,1198,1198,1198,1198,0
|
|
20240424,113100,125993705,1198,1198,1198,1198,0
|
|
20240424,113000,125993705,1198,1198,1198,1198,0
|
|
20240424,112900,125993705,1198,1199,1199,1198,57
|
|
20240424,112800,125925377,1199,1199,1199,1199,10
|
|
20240424,112700,125913387,1199,1199,1199,1199,5
|
|
20240424,112600,125907392,1199,1199,1199,1199,25
|
|
20240424,112500,125877417,1199,1199,1199,1199,30
|
|
20240424,112400,125841447,1199,1199,1199,1199,0
|
|
20240424,112300,125841447,1199,1199,1199,1199,0
|
|
20240424,112200,125841447,1199,1199,1199,1199,0
|
|
20240424,112100,125841447,1199,1199,1199,1199,10
|
|
20240424,112000,125829457,1199,1199,1199,1199,0
|
|
20240424,111900,125829457,1199,1199,1199,1199,0
|
|
20240424,111800,125829457,1199,1199,1199,1199,2000
|
|
20240424,111700,123431457,1199,1199,1199,1199,0
|
|
20240424,111600,123431457,1199,1199,1199,1199,1
|
|
20240424,111500,123430258,1199,1199,1199,1199,0
|
|
20240424,111400,123430258,1199,1199,1199,1199,207
|
|
20240424,111300,123182065,1199,1199,1199,1199,0
|
|
20240424,111200,123182065,1199,1199,1199,1199,0
|
|
20240424,111100,123182065,1199,1199,1199,1199,0
|
|
20240424,111000,123182065,1199,1199,1199,1199,0
|
|
20240424,110900,123182065,1199,1196,1199,1195,4530
|
|
20240424,110800,117766183,1199,1199,1199,1199,1
|
|
20240424,110700,117764984,1199,1199,1199,1199,0
|
|
20240424,110600,117764984,1199,1199,1199,1199,1
|
|
20240424,110500,117763785,1195,1195,1195,1195,0
|
|
20240424,110400,117763785,1195,1195,1195,1195,1985
|
|
20240424,110300,115391710,1195,1196,1196,1195,5352
|
|
20240424,110200,108994784,1197,1197,1197,1197,8
|
|
20240424,110100,108985208,1197,1197,1197,1197,0
|
|
20240424,110000,108985208,1197,1197,1197,1197,2410
|
|
20240424,105900,106100438,1197,1197,1197,1197,47
|
|
20240424,105800,106044179,1197,1197,1197,1197,150
|
|
20240424,105700,105864629,1197,1197,1197,1197,1
|
|
20240424,105600,105863432,1197,1197,1197,1197,1507
|
|
20240424,105500,104059553,1199,1199,1199,1199,0
|
|
20240424,105400,104059553,1199,1199,1199,1199,200
|
|
20240424,105300,103819753,1199,1199,1199,1199,154
|
|
20240424,105200,103635107,1199,1199,1199,1199,0
|
|
20240424,105100,103635107,1199,1199,1199,1199,1
|
|
20240424,105000,103633908,1197,1197,1197,1197,20
|
|
20240424,104900,103609968,1199,1199,1199,1199,0
|
|
20240424,104800,103609968,1199,1199,1199,1199,0
|
|
20240424,104700,103609968,1199,1197,1199,1197,45
|
|
20240424,104600,103556101,1199,1198,1199,1198,3
|
|
20240424,104500,103552506,1199,1199,1199,1199,84
|
|
20240424,104400,103451790,1199,1199,1199,1199,0
|
|
20240424,104300,103451790,1199,1199,1199,1199,300
|
|
20240424,104200,103092090,1199,1199,1199,1199,0
|
|
20240424,104100,103092090,1199,1199,1199,1199,904
|
|
20240424,104000,102008194,1199,1198,1199,1198,150
|
|
20240424,103900,101828394,1199,1198,1199,1198,99
|
|
20240424,103800,101709708,1197,1197,1197,1197,0
|
|
20240424,103700,101709708,1197,1197,1197,1197,0
|
|
20240424,103600,101709708,1197,1197,1197,1197,0
|
|
20240424,103500,101709708,1197,1198,1198,1197,18
|
|
20240424,103400,101688152,1198,1198,1198,1198,11
|
|
20240424,103300,101674974,1198,1198,1198,1198,1000
|
|
20240424,103200,100476974,1198,1198,1198,1198,102
|
|
20240424,103100,100354778,1198,1198,1198,1198,0
|
|
20240424,103000,100354778,1198,1198,1198,1198,20
|
|
20240424,102900,100330818,1199,1199,1199,1199,0
|
|
20240424,102800,100330818,1199,1199,1199,1199,1
|
|
20240424,102700,100329619,1198,1198,1198,1198,1625
|
|
20240424,102600,98382869,1199,1198,1199,1198,1180
|
|
20240424,102500,96968428,1198,1198,1198,1198,517
|
|
20240424,102400,96349062,1198,1198,1198,1198,112
|
|
20240424,102300,96214886,1198,1198,1198,1198,0
|
|
20240424,102200,96214886,1198,1198,1198,1198,1
|
|
20240424,102100,96213688,1197,1197,1197,1197,292
|
|
20240424,102000,95864164,1198,1198,1198,1198,230
|
|
20240424,101900,95588624,1198,1198,1198,1198,7
|
|
20240424,101800,95580238,1197,1197,1197,1197,23
|
|
20240424,101700,95552707,1196,1196,1196,1196,210
|
|
20240424,101600,95301547,1198,1198,1198,1198,0
|
|
20240424,101500,95301547,1198,1198,1198,1198,140
|
|
20240424,101400,95133827,1196,1196,1196,1196,0
|
|
20240424,101300,95133827,1196,1196,1196,1196,520
|
|
20240424,101200,94511907,1196,1198,1198,1196,920
|
|
20240424,101100,93411187,1198,1197,1198,1197,1872
|
|
20240424,101000,91170303,1198,1199,1199,1198,12
|
|
20240424,100900,91155926,1198,1199,1199,1198,101
|
|
20240424,100800,91034927,1198,1199,1199,1198,790
|
|
20240424,100700,90087978,1200,1200,1200,1200,1
|
|
20240424,100600,90086778,1200,1200,1200,1200,3044
|
|
20240424,100500,86433978,1201,1201,1201,1201,10
|
|
20240424,100400,86421968,1201,1201,1201,1201,0
|
|
20240424,100300,86421968,1201,1201,1201,1201,5
|
|
20240424,100200,86415963,1200,1200,1200,1200,150
|
|
20240424,100100,86235963,1200,1201,1201,1200,22
|
|
20240424,100000,86209548,1201,1201,1201,1201,0
|
|
20240424,095900,86209548,1201,1201,1201,1201,0
|
|
20240424,095800,86209548,1201,1201,1201,1201,0
|
|
20240424,095700,86209548,1201,1201,1201,1201,5
|
|
20240424,095600,86203543,1201,1202,1202,1201,305
|
|
20240424,095500,85837237,1202,1201,1202,1201,163
|
|
20240424,095400,85641473,1202,1202,1202,1202,38
|
|
20240424,095300,85595797,1202,1202,1202,1201,791
|
|
20240424,095200,84645792,1202,1202,1202,1202,10
|
|
20240424,095100,84633772,1202,1202,1202,1202,0
|
|
20240424,095000,84633772,1202,1200,1202,1200,3171
|
|
20240424,094900,80822290,1200,1200,1200,1200,2032
|
|
20240424,094800,78383890,1200,1200,1200,1200,200
|
|
20240424,094700,78143890,1202,1202,1202,1202,0
|
|
20240424,094600,78143890,1202,1202,1202,1202,0
|
|
20240424,094500,78143890,1202,1200,1202,1200,3729
|
|
20240424,094400,73663090,1202,1202,1202,1202,12
|
|
20240424,094300,73648666,1202,1200,1202,1200,313
|
|
20240424,094200,73273062,1202,1200,1202,1200,8
|
|
20240424,094100,73263460,1200,1200,1200,1200,0
|
|
20240424,094000,73263460,1200,1200,1200,1200,5
|
|
20240424,093900,73257460,1200,1200,1200,1200,0
|
|
20240424,093800,73257460,1200,1200,1200,1200,892
|
|
20240424,093700,72187060,1203,1203,1203,1203,0
|
|
20240424,093600,72187060,1203,1203,1203,1203,11
|
|
20240424,093500,72173827,1201,1201,1201,1201,11
|
|
20240424,093400,72160616,1204,1204,1204,1204,11
|
|
20240424,093300,72147372,1204,1203,1204,1203,101
|
|
20240424,093200,72025861,1203,1202,1203,1202,4
|
|
20240424,093100,72021052,1204,1200,1204,1200,12
|
|
20240424,093000,72006648,1200,1202,1204,1200,6101
|
|
20240424,092900,64680098,1204,1202,1204,1202,3508
|
|
20240424,092800,60463301,1202,1202,1202,1200,47
|
|
20240424,092700,60406833,1200,1201,1202,1200,2147
|
|
20240424,092600,57830332,1202,1202,1202,1202,125
|
|
20240424,092500,57680082,1202,1202,1202,1202,0
|
|
20240424,092400,57680082,1202,1202,1202,1202,313
|
|
20240424,092300,57303856,1204,1204,1204,1204,0
|
|
20240424,092200,57303856,1204,1204,1204,1204,15
|
|
20240424,092100,57285796,1204,1203,1204,1203,2
|
|
20240424,092000,57283389,1200,1201,1201,1199,3020
|
|
20240424,091900,53659399,1205,1205,1205,1205,7
|
|
20240424,091800,53650964,1206,1205,1206,1202,2556
|
|
20240424,091700,50574979,1206,1206,1206,1206,0
|
|
20240424,091600,50574979,1206,1206,1206,1206,10
|
|
20240424,091500,50562919,1206,1200,1206,1200,4361
|
|
20240424,091400,45314282,1203,1203,1203,1203,0
|
|
20240424,091300,45314282,1203,1203,1203,1203,0
|
|
20240424,091200,45314282,1203,1203,1203,1203,0
|
|
20240424,091100,45314282,1203,1203,1203,1196,932
|
|
20240424,091000,44199526,1197,1197,1197,1195,4961
|
|
20240424,090900,38261795,1197,1200,1200,1197,12137
|
|
20240424,090800,23730806,1203,1197,1203,1197,10
|
|
20240424,090700,23718824,1197,1198,1198,1191,2638
|
|
20240424,090600,20567535,1205,1198,1205,1198,208
|
|
20240424,090500,20318344,1206,1206,1206,1206,15
|
|
20240424,090400,20300254,1207,1207,1207,1207,0
|
|
20240424,090300,20300254,1207,1198,1207,1197,11239
|
|
20240424,090200,6838095,1206,1206,1206,1206,3
|
|
20240424,090100,6834477,1208,1208,1208,1208,500
|
|
20240424,090000,6230477,1208,1195,1208,1195,5212
|