647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194400,301818969,1552,1552,1552,1552,1748
|
|
20240404,194300,301818969,1552,1552,1552,1552,0
|
|
20240404,194200,301818969,1552,1552,1552,1552,0
|
|
20240404,194100,301818969,1552,1552,1552,1552,0
|
|
20240404,194000,301818969,1552,1552,1552,1552,0
|
|
20240404,193900,301818969,1552,1552,1552,1552,0
|
|
20240404,193800,301818969,1552,1552,1552,1552,0
|
|
20240404,193700,301818969,1552,1552,1552,1552,0
|
|
20240404,193600,301818969,1552,1552,1552,1552,0
|
|
20240404,193500,301818969,1552,1552,1552,1552,0
|
|
20240404,193400,301818969,1552,1552,1552,1552,0
|
|
20240404,193300,301818969,1552,1552,1552,1552,0
|
|
20240404,193200,301818969,1552,1552,1552,1552,0
|
|
20240404,193100,301818969,1552,1552,1552,1552,0
|
|
20240404,193000,301818969,1552,1552,1552,1552,0
|
|
20240404,192900,301818969,1552,1552,1552,1552,0
|
|
20240404,192800,301818969,1552,1552,1552,1552,0
|
|
20240404,192700,301818969,1552,1552,1552,1552,0
|
|
20240404,192600,301818969,1552,1552,1552,1552,0
|
|
20240404,192500,301818969,1552,1552,1552,1552,0
|
|
20240404,192400,301818969,1552,1552,1552,1552,0
|
|
20240404,192300,301818969,1552,1552,1552,1552,0
|
|
20240404,192200,301818969,1552,1552,1552,1552,0
|
|
20240404,192100,301818969,1552,1552,1552,1552,0
|
|
20240404,192000,301818969,1552,1552,1552,1552,0
|
|
20240404,191900,301818969,1552,1552,1552,1552,0
|
|
20240404,191800,301818969,1552,1552,1552,1552,0
|
|
20240404,191700,301818969,1552,1552,1552,1552,0
|
|
20240404,191600,301818969,1552,1552,1552,1552,0
|
|
20240404,191500,301818969,1552,1552,1552,1552,0
|
|
20240404,191400,301818969,1552,1552,1552,1552,1748
|
|
20240404,191300,301818969,1552,1552,1552,1552,0
|
|
20240404,191200,301818969,1552,1552,1552,1552,0
|
|
20240404,191100,301818969,1552,1552,1552,1552,0
|
|
20240404,191000,301818969,1552,1552,1552,1552,0
|
|
20240404,190900,301818969,1552,1552,1552,1552,0
|
|
20240404,190800,301818969,1552,1552,1552,1552,0
|
|
20240404,190700,301818969,1552,1552,1552,1552,0
|
|
20240404,190600,301818969,1552,1552,1552,1552,0
|
|
20240404,190500,301818969,1552,1552,1552,1552,0
|
|
20240404,190400,301818969,1552,1552,1552,1552,0
|
|
20240404,190300,301818969,1552,1552,1552,1552,0
|
|
20240404,190200,301818969,1552,1552,1552,1552,0
|
|
20240404,190100,301818969,1552,1552,1552,1552,0
|
|
20240404,190000,301818969,1552,1552,1552,1552,0
|
|
20240404,185900,301818969,1552,1552,1552,1552,0
|
|
20240404,185800,301818969,1552,1552,1552,1552,0
|
|
20240404,185700,301818969,1552,1552,1552,1552,0
|
|
20240404,185600,301818969,1552,1552,1552,1552,0
|
|
20240404,185500,301818969,1552,1552,1552,1552,0
|
|
20240404,185400,301818969,1552,1552,1552,1552,0
|
|
20240404,185300,301818969,1552,1552,1552,1552,0
|
|
20240404,185200,301818969,1552,1552,1552,1552,0
|
|
20240404,185100,301818969,1552,1552,1552,1552,0
|
|
20240404,185000,301818969,1552,1552,1552,1552,0
|
|
20240404,184900,301818969,1552,1552,1552,1552,0
|
|
20240404,184800,301818969,1552,1552,1552,1552,0
|
|
20240404,184700,301818969,1552,1552,1552,1552,0
|
|
20240404,184600,301818969,1552,1552,1552,1552,0
|
|
20240404,184500,301818969,1552,1552,1552,1552,0
|
|
20240404,184400,301818969,1552,1552,1552,1552,1748
|
|
20240404,184300,301818969,1552,1552,1552,1552,0
|
|
20240404,184200,301818969,1552,1552,1552,1552,0
|
|
20240404,184100,301818969,1552,1552,1552,1552,0
|
|
20240404,184000,301818969,1552,1552,1552,1552,0
|
|
20240404,183900,301818969,1552,1552,1552,1552,0
|
|
20240404,183800,301818969,1552,1552,1552,1552,0
|
|
20240404,183700,301818969,1552,1552,1552,1552,0
|
|
20240404,183600,301818969,1552,1552,1552,1552,0
|
|
20240404,183500,301818969,1552,1552,1552,1552,0
|
|
20240404,183400,301818969,1552,1552,1552,1552,0
|
|
20240404,183300,301818969,1552,1552,1552,1552,0
|
|
20240404,183200,301818969,1552,1552,1552,1552,0
|
|
20240404,183100,301818969,1552,1552,1552,1552,0
|
|
20240404,183000,301818969,1552,1552,1552,1552,0
|
|
20240404,182900,301818969,1552,1552,1552,1552,0
|
|
20240404,182800,301818969,1552,1552,1552,1552,0
|
|
20240404,182700,301818969,1552,1552,1552,1552,0
|
|
20240404,182600,301818969,1552,1552,1552,1552,0
|
|
20240404,182500,301818969,1552,1552,1552,1552,0
|
|
20240404,182400,301818969,1552,1552,1552,1552,0
|
|
20240404,182300,301818969,1552,1552,1552,1552,0
|
|
20240404,182200,301818969,1552,1552,1552,1552,0
|
|
20240404,182100,301818969,1552,1552,1552,1552,0
|
|
20240404,182000,301818969,1552,1552,1552,1552,0
|
|
20240404,181900,301818969,1552,1552,1552,1552,0
|
|
20240404,181800,301818969,1552,1552,1552,1552,0
|
|
20240404,181700,301818969,1552,1552,1552,1552,0
|
|
20240404,181600,301818969,1552,1552,1552,1552,0
|
|
20240404,181500,301818969,1552,1552,1552,1552,0
|
|
20240404,181400,301818969,1552,1552,1552,1552,1748
|
|
20240404,181300,301818969,1552,1552,1552,1552,0
|
|
20240404,181200,301818969,1552,1552,1552,1552,0
|
|
20240404,181100,301818969,1552,1552,1552,1552,0
|
|
20240404,181000,301818969,1552,1552,1552,1552,0
|
|
20240404,180900,301818969,1552,1552,1552,1552,0
|
|
20240404,180800,301818969,1552,1552,1552,1552,0
|
|
20240404,180700,301818969,1552,1552,1552,1552,0
|
|
20240404,180600,301818969,1552,1552,1552,1552,0
|
|
20240404,180500,301818969,1552,1552,1552,1552,0
|
|
20240404,180400,301818969,1552,1552,1552,1552,0
|
|
20240404,180300,301818969,1552,1552,1552,1552,0
|
|
20240404,180200,301818969,1552,1552,1552,1552,0
|
|
20240404,180100,301818969,1552,1552,1552,1552,0
|
|
20240404,180000,301818969,1552,1552,1552,1552,0
|
|
20240404,175900,301818969,1552,1552,1552,1552,0
|
|
20240404,175800,301818969,1552,1552,1552,1552,0
|
|
20240404,175700,301818969,1552,1552,1552,1552,0
|
|
20240404,175600,301818969,1552,1552,1552,1552,0
|
|
20240404,175500,301818969,1552,1552,1552,1552,0
|
|
20240404,175400,301818969,1552,1552,1552,1552,0
|
|
20240404,175300,301818969,1552,1552,1552,1552,0
|
|
20240404,175200,301818969,1552,1552,1552,1552,0
|
|
20240404,175100,301818969,1552,1552,1552,1552,0
|
|
20240404,175000,301818969,1552,1552,1552,1552,0
|
|
20240404,174900,301818969,1552,1552,1552,1552,0
|
|
20240404,174800,301818969,1552,1552,1552,1552,0
|
|
20240404,174700,301818969,1552,1552,1552,1552,0
|
|
20240404,174600,301818969,1552,1552,1552,1552,0
|
|
20240404,174500,301818969,1552,1552,1552,1552,0
|
|
20240404,174400,301818969,1552,1552,1552,1552,1748
|
|
20240404,174300,301818969,1552,1552,1552,1552,0
|
|
20240404,174200,301818969,1552,1552,1552,1552,0
|
|
20240404,174100,301818969,1552,1552,1552,1552,0
|
|
20240404,174000,301818969,1552,1552,1552,1552,0
|
|
20240404,173900,301818969,1552,1552,1552,1552,0
|
|
20240404,173800,301818969,1552,1552,1552,1552,0
|
|
20240404,173700,301818969,1552,1552,1552,1552,0
|
|
20240404,173600,301818969,1552,1552,1552,1552,0
|
|
20240404,173500,301818969,1552,1552,1552,1552,0
|
|
20240404,173400,301818969,1552,1552,1552,1552,0
|
|
20240404,173300,301818969,1552,1552,1552,1552,0
|
|
20240404,173200,301818969,1552,1552,1552,1552,0
|
|
20240404,173100,301818969,1552,1552,1552,1552,0
|
|
20240404,173000,301818969,1552,1552,1552,1552,0
|
|
20240404,172900,301818969,1552,1552,1552,1552,0
|
|
20240404,172800,301818969,1552,1552,1552,1552,0
|
|
20240404,172700,301818969,1552,1552,1552,1552,0
|
|
20240404,172600,301818969,1552,1552,1552,1552,0
|
|
20240404,172500,301818969,1552,1552,1552,1552,0
|
|
20240404,172400,301818969,1552,1552,1552,1552,0
|
|
20240404,172300,301818969,1552,1552,1552,1552,0
|
|
20240404,172200,301818969,1552,1552,1552,1552,0
|
|
20240404,172100,301818969,1552,1552,1552,1552,0
|
|
20240404,172000,301818969,1552,1552,1552,1552,0
|
|
20240404,171900,301818969,1552,1552,1552,1552,0
|
|
20240404,171800,301818969,1552,1552,1552,1552,0
|
|
20240404,171700,301818969,1552,1552,1552,1552,0
|
|
20240404,171600,301818969,1552,1552,1552,1552,0
|
|
20240404,171500,301818969,1552,1552,1552,1552,0
|
|
20240404,171400,301818969,1552,1552,1552,1552,1748
|
|
20240404,171300,301818969,1552,1552,1552,1552,0
|
|
20240404,171200,301818969,1552,1552,1552,1552,0
|
|
20240404,171100,301818969,1552,1552,1552,1552,0
|
|
20240404,171000,301818969,1552,1552,1552,1552,0
|
|
20240404,170900,301818969,1552,1552,1552,1552,0
|
|
20240404,170800,301818969,1552,1552,1552,1552,0
|
|
20240404,170700,301818969,1552,1552,1552,1552,0
|
|
20240404,170600,301818969,1552,1552,1552,1552,0
|
|
20240404,170500,301818969,1552,1552,1552,1552,0
|
|
20240404,170400,301818969,1552,1552,1552,1552,0
|
|
20240404,170300,301818969,1552,1552,1552,1552,0
|
|
20240404,170200,301818969,1552,1552,1552,1552,0
|
|
20240404,170100,301818969,1552,1552,1552,1552,0
|
|
20240404,170000,301818969,1552,1552,1552,1552,0
|
|
20240404,165900,301818969,1552,1552,1552,1552,0
|
|
20240404,165800,301818969,1552,1552,1552,1552,0
|
|
20240404,165700,301818969,1552,1552,1552,1552,0
|
|
20240404,165600,301818969,1552,1552,1552,1552,0
|
|
20240404,165500,301818969,1552,1552,1552,1552,0
|
|
20240404,165400,301818969,1552,1552,1552,1552,0
|
|
20240404,165300,301818969,1552,1552,1552,1552,0
|
|
20240404,165200,301818969,1552,1552,1552,1552,0
|
|
20240404,165100,301818969,1552,1552,1552,1552,0
|
|
20240404,165000,301818969,1552,1552,1552,1552,0
|
|
20240404,164900,301818969,1552,1552,1552,1552,0
|
|
20240404,164800,301818969,1552,1552,1552,1552,0
|
|
20240404,164700,301818969,1552,1552,1552,1552,0
|
|
20240404,164600,301818969,1552,1552,1552,1552,0
|
|
20240404,164500,301818969,1552,1552,1552,1552,0
|
|
20240404,164400,301818969,1552,1552,1552,1552,1748
|
|
20240404,164300,301818969,1552,1552,1552,1552,0
|
|
20240404,164200,301818969,1552,1552,1552,1552,0
|
|
20240404,164100,301818969,1552,1552,1552,1552,0
|
|
20240404,164000,301818969,1552,1552,1552,1552,0
|
|
20240404,163900,301818969,1552,1552,1552,1552,0
|
|
20240404,163800,301818969,1552,1552,1552,1552,0
|
|
20240404,163700,301818969,1552,1552,1552,1552,0
|
|
20240404,163600,301818969,1552,1552,1552,1552,0
|
|
20240404,163500,301818969,1552,1552,1552,1552,0
|
|
20240404,163400,301818969,1552,1552,1552,1552,0
|
|
20240404,163300,301818969,1552,1552,1552,1552,0
|
|
20240404,163200,301818969,1552,1552,1552,1552,0
|
|
20240404,163100,301818969,1552,1552,1552,1552,0
|
|
20240404,163000,301818969,1552,1552,1552,1552,0
|
|
20240404,162900,301818969,1552,1552,1552,1552,0
|
|
20240404,162800,301818969,1552,1552,1552,1552,0
|
|
20240404,162700,301818969,1552,1552,1552,1552,0
|
|
20240404,162600,301818969,1552,1552,1552,1552,0
|
|
20240404,162500,301818969,1552,1552,1552,1552,0
|
|
20240404,162400,301818969,1552,1552,1552,1552,0
|
|
20240404,162300,301818969,1552,1552,1552,1552,0
|
|
20240404,162200,301818969,1552,1552,1552,1552,0
|
|
20240404,162100,301818969,1552,1552,1552,1552,0
|
|
20240404,162000,301818969,1552,1552,1552,1552,0
|
|
20240404,161900,301818969,1552,1552,1552,1552,0
|
|
20240404,161800,301818969,1552,1552,1552,1552,0
|
|
20240404,161700,301818969,1552,1552,1552,1552,0
|
|
20240404,161600,301818969,1552,1552,1552,1552,0
|
|
20240404,161500,301818969,1552,1552,1552,1552,0
|
|
20240404,161400,301818969,1552,1552,1552,1552,1748
|
|
20240404,161300,301818969,1552,1552,1552,1552,0
|
|
20240404,161200,301818969,1552,1552,1552,1552,0
|
|
20240404,161100,301818969,1552,1552,1552,1552,0
|
|
20240404,161000,301818969,1552,1552,1552,1552,0
|
|
20240404,160900,301818969,1552,1552,1552,1552,0
|
|
20240404,160800,301818969,1552,1552,1552,1552,0
|
|
20240404,160700,301818969,1552,1552,1552,1552,0
|
|
20240404,160600,301818969,1552,1552,1552,1552,0
|
|
20240404,160500,301818969,1552,1552,1552,1552,0
|
|
20240404,160400,301818969,1552,1552,1552,1552,0
|
|
20240404,160300,301818969,1552,1552,1552,1552,0
|
|
20240404,160200,301818969,1552,1552,1552,1552,0
|
|
20240404,160100,301818969,1552,1552,1552,1552,0
|
|
20240404,160000,301818969,1552,1552,1552,1552,0
|
|
20240404,155900,301818969,1552,1552,1552,1552,0
|
|
20240404,155800,301818969,1552,1552,1552,1552,0
|
|
20240404,155700,301818969,1552,1552,1552,1552,0
|
|
20240404,155600,301818969,1552,1552,1552,1552,0
|
|
20240404,155500,301818969,1552,1552,1552,1552,0
|
|
20240404,155400,301818969,1552,1552,1552,1552,0
|
|
20240404,155300,301818969,1552,1552,1552,1552,0
|
|
20240404,155200,301818969,1552,1552,1552,1552,0
|
|
20240404,155100,301818969,1552,1552,1552,1552,0
|
|
20240404,155000,301818969,1552,1552,1552,1552,0
|
|
20240404,154900,301818969,1552,1552,1552,1552,0
|
|
20240404,154800,301818969,1552,1552,1552,1552,0
|
|
20240404,154700,301818969,1552,1552,1552,1552,0
|
|
20240404,154600,301818969,1552,1552,1552,1552,0
|
|
20240404,154500,301818969,1552,1552,1552,1552,0
|
|
20240404,154400,301818969,1552,1552,1552,1552,1748
|
|
20240404,154300,301818969,1552,1552,1552,1552,0
|
|
20240404,154200,301818969,1552,1552,1552,1552,0
|
|
20240404,154100,301818969,1552,1552,1552,1552,0
|
|
20240404,154000,301818969,1552,1552,1552,1552,0
|
|
20240404,153900,301818969,1552,1552,1552,1552,0
|
|
20240404,153800,301818969,1552,1552,1552,1552,0
|
|
20240404,153700,301818969,1552,1552,1552,1552,0
|
|
20240404,153600,301818969,1552,1552,1552,1552,0
|
|
20240404,153500,301818969,1552,1552,1552,1552,0
|
|
20240404,153400,301818969,1552,1552,1552,1552,0
|
|
20240404,153300,301818969,1552,1552,1552,1552,0
|
|
20240404,153200,301818969,1552,1552,1552,1552,0
|
|
20240404,153100,301818969,1552,1552,1552,1552,0
|
|
20240404,153000,301818969,1552,1552,1552,1552,1748
|
|
20240404,152900,299106073,1551,1551,1551,1551,0
|
|
20240404,152800,299106073,1551,1551,1551,1551,0
|
|
20240404,152700,299106073,1551,1551,1551,1551,0
|
|
20240404,152600,299106073,1551,1551,1551,1551,0
|
|
20240404,152500,299106073,1551,1551,1551,1551,0
|
|
20240404,152400,299106073,1551,1551,1551,1551,0
|
|
20240404,152300,299106073,1551,1551,1551,1551,0
|
|
20240404,152200,299106073,1551,1551,1551,1551,0
|
|
20240404,152100,299106073,1551,1551,1551,1551,0
|
|
20240404,152000,299106073,1551,1551,1551,1551,0
|
|
20240404,151900,299106073,1551,1550,1552,1550,1051
|
|
20240404,151800,297475081,1550,1550,1550,1550,530
|
|
20240404,151700,296653581,1549,1540,1552,1540,540
|
|
20240404,151600,295819365,1540,1540,1540,1540,461
|
|
20240404,151500,295109425,1540,1543,1543,1540,7227
|
|
20240404,151400,283976639,1552,1552,1552,1552,222
|
|
20240404,151300,283632095,1554,1550,1554,1550,13
|
|
20240404,151200,283611925,1555,1551,1555,1551,300
|
|
20240404,151100,283145924,1541,1552,1552,1541,13002
|
|
20240404,151000,263083791,1552,1550,1552,1550,1254
|
|
20240404,150900,261139083,1550,1550,1550,1550,2000
|
|
20240404,150800,258039083,1550,1550,1550,1550,1697
|
|
20240404,150700,255408733,1550,1550,1550,1550,1798
|
|
20240404,150600,252621833,1550,1550,1550,1550,1
|
|
20240404,150500,252620283,1550,1550,1550,1550,0
|
|
20240404,150400,252620283,1550,1550,1550,1550,0
|
|
20240404,150300,252620283,1550,1550,1550,1550,350
|
|
20240404,150200,252077783,1549,1549,1549,1549,0
|
|
20240404,150100,252077783,1549,1546,1549,1543,1631
|
|
20240404,150000,249561114,1546,1546,1546,1543,3117
|
|
20240404,145900,244743644,1550,1552,1552,1550,1364
|
|
20240404,145800,242628555,1552,1551,1552,1551,1010
|
|
20240404,145700,241062035,1552,1553,1553,1552,1079
|
|
20240404,145600,239387384,1553,1554,1554,1553,31
|
|
20240404,145500,239339211,1555,1555,1555,1555,0
|
|
20240404,145400,239339211,1555,1555,1555,1555,0
|
|
20240404,145300,239339211,1555,1555,1555,1555,30
|
|
20240404,145200,239292561,1555,1555,1555,1555,10
|
|
20240404,145100,239277011,1558,1558,1558,1558,10
|
|
20240404,145000,239261431,1551,1555,1555,1551,700
|
|
20240404,144900,238175477,1558,1558,1558,1558,0
|
|
20240404,144800,238175477,1558,1552,1558,1552,976
|
|
20240404,144700,236660689,1555,1555,1555,1555,274
|
|
20240404,144600,236234619,1558,1558,1558,1555,3785
|
|
20240404,144500,230342328,1558,1558,1558,1558,335
|
|
20240404,144400,229820398,1564,1564,1564,1564,0
|
|
20240404,144300,229820398,1564,1564,1564,1564,0
|
|
20240404,144200,229820398,1564,1564,1564,1564,12
|
|
20240404,144100,229801630,1564,1564,1564,1564,0
|
|
20240404,144000,229801630,1564,1564,1564,1564,0
|
|
20240404,143900,229801630,1564,1564,1564,1564,1
|
|
20240404,143800,229800066,1564,1564,1564,1564,0
|
|
20240404,143700,229800066,1564,1564,1564,1564,0
|
|
20240404,143600,229800066,1564,1564,1564,1564,2
|
|
20240404,143500,229796938,1559,1559,1559,1559,21
|
|
20240404,143400,229764199,1564,1564,1564,1564,4
|
|
20240404,143300,229757943,1564,1564,1564,1564,0
|
|
20240404,143200,229757943,1564,1564,1564,1564,0
|
|
20240404,143100,229757943,1564,1564,1564,1564,0
|
|
20240404,143000,229757943,1564,1564,1564,1564,0
|
|
20240404,142900,229757943,1564,1564,1564,1564,2
|
|
20240404,142800,229754815,1564,1564,1564,1564,0
|
|
20240404,142700,229754815,1564,1564,1564,1564,3
|
|
20240404,142600,229750123,1564,1564,1564,1564,2
|
|
20240404,142500,229746995,1564,1564,1564,1564,0
|
|
20240404,142400,229746995,1564,1564,1564,1564,157
|
|
20240404,142300,229501447,1564,1563,1564,1563,100
|
|
20240404,142200,229345108,1562,1559,1562,1559,326
|
|
20240404,142100,228835956,1561,1557,1561,1557,11
|
|
20240404,142000,228818789,1560,1561,1561,1560,2680
|
|
20240404,141900,224637854,1561,1561,1561,1561,500
|
|
20240404,141800,223857354,1562,1563,1563,1562,110
|
|
20240404,141700,223685524,1562,1562,1562,1562,100
|
|
20240404,141600,223529324,1562,1563,1563,1562,20
|
|
20240404,141500,223498074,1561,1564,1564,1561,4916
|
|
20240404,141400,215819538,1565,1565,1565,1565,441
|
|
20240404,141300,215129373,1565,1565,1565,1565,0
|
|
20240404,141200,215129373,1565,1565,1565,1565,0
|
|
20240404,141100,215129373,1565,1565,1565,1565,0
|
|
20240404,141000,215129373,1565,1565,1565,1565,0
|
|
20240404,140900,215129373,1565,1565,1565,1565,0
|
|
20240404,140800,215129373,1565,1565,1565,1565,0
|
|
20240404,140700,215129373,1565,1565,1565,1565,0
|
|
20240404,140600,215129373,1565,1565,1565,1565,0
|
|
20240404,140500,215129373,1565,1565,1565,1565,0
|
|
20240404,140400,215129373,1565,1565,1565,1565,0
|
|
20240404,140300,215129373,1565,1565,1565,1565,0
|
|
20240404,140200,215129373,1565,1566,1566,1565,1567
|
|
20240404,140100,212677014,1566,1566,1566,1566,0
|
|
20240404,140000,212677014,1566,1567,1567,1566,2154
|
|
20240404,135900,209302724,1568,1568,1568,1568,0
|
|
20240404,135800,209302724,1568,1568,1568,1568,0
|
|
20240404,135700,209302724,1568,1568,1568,1568,0
|
|
20240404,135600,209302724,1568,1570,1570,1568,5262
|
|
20240404,135500,201050798,1570,1571,1571,1570,368
|
|
20240404,135400,200472723,1573,1573,1573,1573,11
|
|
20240404,135300,200455420,1573,1573,1573,1573,0
|
|
20240404,135200,200455420,1573,1573,1573,1573,0
|
|
20240404,135100,200455420,1573,1573,1573,1573,90
|
|
20240404,135000,200313850,1573,1573,1573,1573,110
|
|
20240404,134900,200140820,1574,1574,1574,1574,0
|
|
20240404,134800,200140820,1574,1574,1574,1574,0
|
|
20240404,134700,200140820,1574,1574,1574,1574,11
|
|
20240404,134600,200123506,1574,1574,1574,1574,0
|
|
20240404,134500,200123506,1574,1574,1574,1574,0
|
|
20240404,134400,200123506,1574,1573,1574,1573,100
|
|
20240404,134300,199966116,1574,1574,1574,1574,0
|
|
20240404,134200,199966116,1574,1574,1574,1574,0
|
|
20240404,134100,199966116,1574,1574,1574,1574,0
|
|
20240404,134000,199966116,1574,1574,1574,1574,100
|
|
20240404,133900,199808716,1574,1573,1574,1573,70
|
|
20240404,133800,199698556,1569,1569,1569,1569,0
|
|
20240404,133700,199698556,1569,1569,1569,1569,0
|
|
20240404,133600,199698556,1569,1569,1569,1569,0
|
|
20240404,133500,199698556,1569,1569,1569,1569,0
|
|
20240404,133400,199698556,1569,1569,1569,1569,21
|
|
20240404,133300,199665607,1568,1568,1568,1568,0
|
|
20240404,133200,199665607,1568,1568,1568,1568,0
|
|
20240404,133100,199665607,1568,1568,1568,1568,0
|
|
20240404,133000,199665607,1568,1568,1568,1568,0
|
|
20240404,132900,199665607,1568,1568,1568,1568,0
|
|
20240404,132800,199665607,1568,1568,1568,1568,0
|
|
20240404,132700,199665607,1568,1568,1568,1568,0
|
|
20240404,132600,199665607,1568,1568,1568,1568,0
|
|
20240404,132500,199665607,1568,1568,1568,1568,0
|
|
20240404,132400,199665607,1568,1568,1568,1568,5
|
|
20240404,132300,199657767,1568,1568,1568,1568,0
|
|
20240404,132200,199657767,1568,1568,1568,1568,130
|
|
20240404,132100,199453927,1567,1567,1567,1567,10
|
|
20240404,132000,199438257,1567,1567,1567,1567,0
|
|
20240404,131900,199438257,1567,1567,1567,1567,6
|
|
20240404,131800,199428855,1567,1569,1569,1567,11873
|
|
20240404,131700,180821995,1569,1569,1569,1569,31
|
|
20240404,131600,180773356,1569,1569,1569,1569,1020
|
|
20240404,131500,179172976,1569,1569,1569,1569,1000
|
|
20240404,131400,177603976,1569,1569,1569,1569,0
|
|
20240404,131300,177603976,1569,1569,1569,1569,0
|
|
20240404,131200,177603976,1569,1569,1569,1569,20
|
|
20240404,131100,177572596,1569,1569,1569,1569,0
|
|
20240404,131000,177572596,1569,1569,1569,1569,6
|
|
20240404,130900,177563182,1569,1569,1569,1569,0
|
|
20240404,130800,177563182,1569,1569,1569,1569,2510
|
|
20240404,130700,173624992,1569,1569,1569,1569,0
|
|
20240404,130600,173624992,1569,1569,1569,1569,1
|
|
20240404,130500,173623423,1570,1570,1570,1570,0
|
|
20240404,130400,173623423,1570,1570,1570,1570,952
|
|
20240404,130300,172128783,1570,1570,1570,1570,0
|
|
20240404,130200,172128783,1570,1570,1570,1570,0
|
|
20240404,130100,172128783,1570,1570,1570,1570,0
|
|
20240404,130000,172128783,1570,1570,1570,1570,0
|
|
20240404,125900,172128783,1570,1570,1570,1570,0
|
|
20240404,125800,172128783,1570,1570,1570,1570,0
|
|
20240404,125700,172128783,1570,1570,1570,1570,918
|
|
20240404,125600,170687523,1571,1571,1571,1571,0
|
|
20240404,125500,170687523,1571,1571,1571,1571,135
|
|
20240404,125400,170475438,1571,1571,1571,1571,627
|
|
20240404,125300,169490421,1571,1571,1571,1571,0
|
|
20240404,125200,169490421,1571,1571,1571,1571,0
|
|
20240404,125100,169490421,1571,1571,1571,1571,0
|
|
20240404,125000,169490421,1571,1571,1571,1571,0
|
|
20240404,124900,169490421,1571,1571,1571,1571,0
|
|
20240404,124800,169490421,1571,1571,1571,1571,0
|
|
20240404,124700,169490421,1571,1571,1571,1571,1574
|
|
20240404,124600,167017667,1572,1572,1572,1572,399
|
|
20240404,124500,166390439,1572,1572,1572,1572,0
|
|
20240404,124400,166390439,1572,1572,1572,1572,0
|
|
20240404,124300,166390439,1572,1572,1572,1572,0
|
|
20240404,124200,166390439,1572,1573,1573,1572,3194
|
|
20240404,124100,161367159,1576,1576,1576,1576,0
|
|
20240404,124000,161367159,1576,1576,1576,1576,200
|
|
20240404,123900,161051959,1576,1576,1576,1576,0
|
|
20240404,123800,161051959,1576,1576,1576,1576,0
|
|
20240404,123700,161051959,1576,1576,1576,1576,0
|
|
20240404,123600,161051959,1576,1576,1576,1576,1
|
|
20240404,123500,161050383,1573,1573,1573,1573,0
|
|
20240404,123400,161050383,1573,1573,1573,1573,0
|
|
20240404,123300,161050383,1573,1573,1573,1573,1
|
|
20240404,123200,161048810,1576,1576,1576,1576,10
|
|
20240404,123100,161033050,1576,1576,1576,1576,5
|
|
20240404,123000,161025170,1573,1573,1573,1573,0
|
|
20240404,122900,161025170,1573,1573,1573,1573,0
|
|
20240404,122800,161025170,1573,1573,1573,1573,0
|
|
20240404,122700,161025170,1573,1573,1573,1573,0
|
|
20240404,122600,161025170,1573,1573,1573,1573,0
|
|
20240404,122500,161025170,1573,1573,1573,1573,0
|
|
20240404,122400,161025170,1573,1573,1573,1573,1
|
|
20240404,122300,161023597,1573,1573,1573,1573,0
|
|
20240404,122200,161023597,1573,1573,1573,1573,0
|
|
20240404,122100,161023597,1573,1573,1573,1573,0
|
|
20240404,122000,161023597,1573,1573,1573,1573,0
|
|
20240404,121900,161023597,1573,1573,1573,1573,0
|
|
20240404,121800,161023597,1573,1573,1573,1573,0
|
|
20240404,121700,161023597,1573,1573,1573,1573,0
|
|
20240404,121600,161023597,1573,1573,1573,1573,0
|
|
20240404,121500,161023597,1573,1573,1573,1573,0
|
|
20240404,121400,161023597,1573,1573,1573,1573,0
|
|
20240404,121300,161023597,1573,1573,1573,1573,0
|
|
20240404,121200,161023597,1573,1573,1573,1573,0
|
|
20240404,121100,161023597,1573,1573,1573,1573,0
|
|
20240404,121000,161023597,1573,1573,1573,1573,0
|
|
20240404,120900,161023597,1573,1573,1573,1573,1190
|
|
20240404,120800,159151727,1574,1574,1574,1574,0
|
|
20240404,120700,159151727,1574,1574,1574,1574,0
|
|
20240404,120600,159151727,1574,1574,1574,1574,2123
|
|
20240404,120500,155810125,1575,1575,1575,1575,0
|
|
20240404,120400,155810125,1575,1575,1575,1575,1
|
|
20240404,120300,155808550,1575,1575,1575,1575,1636
|
|
20240404,120200,153231850,1575,1575,1575,1575,0
|
|
20240404,120100,153231850,1575,1575,1575,1575,0
|
|
20240404,120000,153231850,1575,1575,1575,1575,0
|
|
20240404,115900,153231850,1575,1575,1575,1575,1600
|
|
20240404,115800,150711850,1576,1576,1576,1576,0
|
|
20240404,115700,150711850,1576,1576,1576,1576,0
|
|
20240404,115600,150711850,1576,1576,1576,1576,0
|
|
20240404,115500,150711850,1576,1576,1576,1576,1500
|
|
20240404,115400,148347850,1576,1576,1576,1576,0
|
|
20240404,115300,148347850,1576,1576,1576,1576,0
|
|
20240404,115200,148347850,1576,1576,1576,1576,190
|
|
20240404,115100,148048410,1576,1576,1576,1576,700
|
|
20240404,115000,146945210,1576,1576,1576,1576,0
|
|
20240404,114900,146945210,1576,1576,1576,1576,0
|
|
20240404,114800,146945210,1576,1576,1576,1576,200
|
|
20240404,114700,146630010,1575,1575,1575,1575,0
|
|
20240404,114600,146630010,1575,1575,1575,1575,0
|
|
20240404,114500,146630010,1575,1575,1575,1575,0
|
|
20240404,114400,146630010,1575,1575,1575,1575,0
|
|
20240404,114300,146630010,1575,1575,1575,1575,0
|
|
20240404,114200,146630010,1575,1575,1575,1575,0
|
|
20240404,114100,146630010,1575,1575,1575,1575,0
|
|
20240404,114000,146630010,1575,1575,1575,1575,0
|
|
20240404,113900,146630010,1575,1575,1575,1575,0
|
|
20240404,113800,146630010,1575,1575,1575,1575,0
|
|
20240404,113700,146630010,1575,1575,1575,1575,0
|
|
20240404,113600,146630010,1575,1575,1575,1575,8
|
|
20240404,113500,146617410,1575,1575,1575,1575,0
|
|
20240404,113400,146617410,1575,1575,1575,1575,0
|
|
20240404,113300,146617410,1575,1575,1575,1575,80
|
|
20240404,113200,146491410,1575,1575,1575,1575,0
|
|
20240404,113100,146491410,1575,1575,1575,1575,0
|
|
20240404,113000,146491410,1575,1576,1576,1575,4161
|
|
20240404,112900,139936483,1578,1578,1578,1578,0
|
|
20240404,112800,139936483,1578,1578,1578,1578,0
|
|
20240404,112700,139936483,1578,1579,1579,1578,624
|
|
20240404,112600,138951211,1579,1579,1579,1579,0
|
|
20240404,112500,138951211,1579,1579,1579,1579,0
|
|
20240404,112400,138951211,1579,1579,1579,1579,0
|
|
20240404,112300,138951211,1579,1579,1579,1579,0
|
|
20240404,112200,138951211,1579,1579,1579,1579,0
|
|
20240404,112100,138951211,1579,1579,1579,1579,0
|
|
20240404,112000,138951211,1579,1579,1579,1579,0
|
|
20240404,111900,138951211,1579,1579,1579,1579,0
|
|
20240404,111800,138951211,1579,1579,1579,1579,0
|
|
20240404,111700,138951211,1579,1579,1579,1579,300
|
|
20240404,111600,138477511,1579,1574,1579,1574,1424
|
|
20240404,111500,136229588,1570,1570,1570,1570,0
|
|
20240404,111400,136229588,1570,1570,1570,1570,0
|
|
20240404,111300,136229588,1570,1570,1570,1570,0
|
|
20240404,111200,136229588,1570,1570,1570,1570,0
|
|
20240404,111100,136229588,1570,1570,1570,1570,13
|
|
20240404,111000,136209178,1570,1570,1570,1570,0
|
|
20240404,110900,136209178,1570,1571,1571,1570,4129
|
|
20240404,110800,129726541,1570,1570,1570,1570,0
|
|
20240404,110700,129726541,1570,1570,1570,1570,2263
|
|
20240404,110600,126173631,1570,1570,1570,1570,100
|
|
20240404,110500,126016631,1570,1570,1570,1570,0
|
|
20240404,110400,126016631,1570,1570,1570,1570,2617
|
|
20240404,110300,121907941,1571,1571,1571,1571,318
|
|
20240404,110200,121408363,1571,1571,1571,1571,4378
|
|
20240404,110100,114530525,1571,1571,1571,1571,1
|
|
20240404,110000,114528954,1571,1571,1571,1571,200
|
|
20240404,105900,114214754,1571,1571,1571,1571,0
|
|
20240404,105800,114214754,1571,1571,1571,1571,0
|
|
20240404,105700,114214754,1571,1571,1571,1571,0
|
|
20240404,105600,114214754,1571,1571,1571,1571,0
|
|
20240404,105500,114214754,1571,1571,1571,1571,0
|
|
20240404,105400,114214754,1571,1572,1572,1571,123
|
|
20240404,105300,114021471,1571,1571,1571,1571,0
|
|
20240404,105200,114021471,1571,1571,1571,1571,0
|
|
20240404,105100,114021471,1571,1571,1571,1571,0
|
|
20240404,105000,114021471,1571,1571,1571,1571,664
|
|
20240404,104900,112978327,1576,1576,1576,1576,0
|
|
20240404,104800,112978327,1576,1576,1576,1576,0
|
|
20240404,104700,112978327,1576,1576,1576,1576,0
|
|
20240404,104600,112978327,1576,1576,1576,1576,0
|
|
20240404,104500,112978327,1576,1576,1576,1576,1001
|
|
20240404,104400,111400751,1576,1576,1576,1576,0
|
|
20240404,104300,111400751,1576,1576,1576,1576,0
|
|
20240404,104200,111400751,1576,1576,1576,1576,0
|
|
20240404,104100,111400751,1576,1576,1576,1576,0
|
|
20240404,104000,111400751,1576,1576,1576,1576,0
|
|
20240404,103900,111400751,1576,1576,1576,1576,1611
|
|
20240404,103800,108861815,1576,1576,1576,1576,1749
|
|
20240404,103700,106105391,1576,1576,1576,1576,6105
|
|
20240404,103600,96483911,1576,1576,1576,1576,712
|
|
20240404,103500,95361799,1576,1576,1576,1576,0
|
|
20240404,103400,95361799,1576,1576,1576,1576,0
|
|
20240404,103300,95361799,1576,1576,1576,1576,0
|
|
20240404,103200,95361799,1576,1576,1576,1576,7544
|
|
20240404,103100,83472455,1580,1580,1580,1580,153
|
|
20240404,103000,83230715,1576,1576,1576,1576,0
|
|
20240404,102900,83230715,1576,1576,1576,1576,18
|
|
20240404,102800,83202347,1580,1580,1580,1580,0
|
|
20240404,102700,83202347,1580,1580,1580,1580,0
|
|
20240404,102600,83202347,1580,1580,1580,1580,25
|
|
20240404,102500,83162847,1580,1580,1580,1580,3
|
|
20240404,102400,83158107,1580,1580,1580,1580,0
|
|
20240404,102300,83158107,1580,1578,1580,1578,187
|
|
20240404,102200,82863007,1578,1578,1578,1578,0
|
|
20240404,102100,82863007,1578,1578,1578,1578,2
|
|
20240404,102000,82859851,1576,1576,1578,1576,2840
|
|
20240404,101900,78384007,1576,1576,1576,1576,10000
|
|
20240404,101800,62624007,1578,1578,1578,1578,5
|
|
20240404,101700,62616117,1570,1570,1570,1570,0
|
|
20240404,101600,62616117,1570,1570,1570,1570,500
|
|
20240404,101500,61831117,1570,1570,1570,1570,0
|
|
20240404,101400,61831117,1570,1570,1570,1570,0
|
|
20240404,101300,61831117,1570,1572,1572,1570,1983
|
|
20240404,101200,58715867,1580,1580,1580,1580,6
|
|
20240404,101100,58706387,1580,1573,1580,1573,1850
|
|
20240404,101000,55796316,1574,1574,1574,1574,4000
|
|
20240404,100900,49500316,1581,1581,1581,1581,10
|
|
20240404,100800,49484506,1581,1581,1581,1581,0
|
|
20240404,100700,49484506,1581,1581,1581,1581,0
|
|
20240404,100600,49484506,1581,1581,1581,1581,5
|
|
20240404,100500,49476601,1574,1575,1575,1574,148
|
|
20240404,100400,49243648,1574,1574,1574,1574,0
|
|
20240404,100300,49243648,1574,1574,1574,1574,0
|
|
20240404,100200,49243648,1574,1575,1575,1574,1926
|
|
20240404,100100,46210199,1574,1574,1574,1574,0
|
|
20240404,100000,46210199,1574,1574,1574,1574,0
|
|
20240404,095900,46210199,1574,1573,1574,1573,2111
|
|
20240404,095800,42889591,1574,1574,1574,1574,349
|
|
20240404,095700,42340265,1574,1574,1574,1574,0
|
|
20240404,095600,42340265,1574,1574,1574,1574,21
|
|
20240404,095500,42307211,1574,1575,1575,1574,8
|
|
20240404,095400,42294617,1574,1574,1574,1574,53
|
|
20240404,095300,42211195,1575,1575,1575,1575,2
|
|
20240404,095200,42208045,1575,1575,1575,1575,154
|
|
20240404,095100,41965495,1575,1575,1575,1575,0
|
|
20240404,095000,41965495,1575,1575,1575,1575,1
|
|
20240404,094900,41963920,1584,1584,1584,1584,0
|
|
20240404,094800,41963920,1584,1584,1584,1584,0
|
|
20240404,094700,41963920,1584,1583,1584,1583,3
|
|
20240404,094600,41959169,1575,1575,1575,1575,1
|
|
20240404,094500,41957594,1579,1580,1580,1579,15
|
|
20240404,094400,41933904,1579,1579,1579,1579,0
|
|
20240404,094300,41933904,1579,1579,1579,1579,2
|
|
20240404,094200,41930746,1579,1579,1579,1579,18
|
|
20240404,094100,41902324,1579,1579,1579,1579,0
|
|
20240404,094000,41902324,1579,1579,1579,1579,0
|
|
20240404,093900,41902324,1579,1579,1579,1579,0
|
|
20240404,093800,41902324,1579,1579,1579,1579,109
|
|
20240404,093700,41730213,1586,1579,1586,1579,38
|
|
20240404,093600,41670197,1579,1579,1579,1579,55
|
|
20240404,093500,41583352,1579,1579,1579,1579,3
|
|
20240404,093400,41578615,1577,1578,1578,1577,1294
|
|
20240404,093300,39536977,1578,1577,1578,1577,221
|
|
20240404,093200,39188284,1577,1577,1577,1577,0
|
|
20240404,093100,39188284,1577,1577,1577,1577,1
|
|
20240404,093000,39186707,1571,1571,1571,1571,504
|
|
20240404,092900,38394923,1577,1577,1577,1577,1
|
|
20240404,092800,38393346,1571,1571,1571,1571,0
|
|
20240404,092700,38393346,1571,1572,1572,1571,3510
|
|
20240404,092600,32878437,1572,1577,1577,1572,3730
|
|
20240404,092500,27013955,1588,1588,1588,1588,1
|
|
20240404,092400,27012367,1576,1576,1576,1576,0
|
|
20240404,092300,27012367,1576,1577,1577,1576,795
|
|
20240404,092200,25759390,1576,1577,1577,1576,436
|
|
20240404,092100,25072206,1589,1588,1589,1588,175
|
|
20240404,092000,24794177,1591,1591,1591,1591,0
|
|
20240404,091900,24794177,1591,1591,1591,1591,0
|
|
20240404,091800,24794177,1591,1591,1591,1591,0
|
|
20240404,091700,24794177,1591,1591,1591,1591,100
|
|
20240404,091600,24635077,1576,1576,1576,1576,300
|
|
20240404,091500,24162277,1576,1592,1592,1576,6216
|
|
20240404,091400,14360334,1599,1599,1599,1599,11
|
|
20240404,091300,14342745,1600,1600,1600,1600,1915
|
|
20240404,091200,11278745,1600,1600,1600,1600,2
|
|
20240404,091100,11275545,1600,1600,1600,1600,8
|
|
20240404,091000,11262745,1600,1600,1600,1600,0
|
|
20240404,090900,11262745,1600,1600,1600,1600,0
|
|
20240404,090800,11262745,1600,1600,1600,1600,0
|
|
20240404,090700,11262745,1600,1600,1600,1600,3
|
|
20240404,090600,11257945,1600,1600,1600,1600,0
|
|
20240404,090500,11257945,1600,1600,1600,1600,1076
|
|
20240404,090400,9536345,1577,1600,1600,1577,3560
|
|
20240404,090300,3892325,1576,1576,1576,1576,0
|
|
20240404,090200,3892325,1576,1576,1576,1576,0
|
|
20240404,090100,3892325,1576,1576,1576,1576,820
|
|
20240404,090000,2600005,1571,1571,1571,1571,1655
|