597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185400,180186579,1490,1490,1490,1490,500
|
|
20240411,185300,180186579,1490,1490,1490,1490,0
|
|
20240411,185200,180186579,1490,1490,1490,1490,0
|
|
20240411,185100,180186579,1490,1490,1490,1490,0
|
|
20240411,185000,180186579,1490,1490,1490,1490,0
|
|
20240411,184900,180186579,1490,1490,1490,1490,0
|
|
20240411,184800,180186579,1490,1490,1490,1490,0
|
|
20240411,184700,180186579,1490,1490,1490,1490,0
|
|
20240411,184600,180186579,1490,1490,1490,1490,0
|
|
20240411,184500,180186579,1490,1490,1490,1490,0
|
|
20240411,184400,180186579,1490,1490,1490,1490,0
|
|
20240411,184300,180186579,1490,1490,1490,1490,0
|
|
20240411,184200,180186579,1490,1490,1490,1490,0
|
|
20240411,184100,180186579,1490,1490,1490,1490,0
|
|
20240411,184000,180186579,1490,1490,1490,1490,0
|
|
20240411,183900,180186579,1490,1490,1490,1490,0
|
|
20240411,183800,180186579,1490,1490,1490,1490,0
|
|
20240411,183700,180186579,1490,1490,1490,1490,0
|
|
20240411,183600,180186579,1490,1490,1490,1490,0
|
|
20240411,183500,180186579,1490,1490,1490,1490,0
|
|
20240411,183400,180186579,1490,1490,1490,1490,0
|
|
20240411,183300,180186579,1490,1490,1490,1490,0
|
|
20240411,183200,180186579,1490,1490,1490,1490,0
|
|
20240411,183100,180186579,1490,1490,1490,1490,0
|
|
20240411,183000,180186579,1490,1490,1490,1490,0
|
|
20240411,182900,180186579,1490,1490,1490,1490,0
|
|
20240411,182800,180186579,1490,1490,1490,1490,0
|
|
20240411,182700,180186579,1490,1490,1490,1490,0
|
|
20240411,182600,180186579,1490,1490,1490,1490,0
|
|
20240411,182500,180186579,1490,1490,1490,1490,0
|
|
20240411,182400,180186579,1490,1490,1490,1490,500
|
|
20240411,182300,180186579,1490,1490,1490,1490,0
|
|
20240411,182200,180186579,1490,1490,1490,1490,0
|
|
20240411,182100,180186579,1490,1490,1490,1490,0
|
|
20240411,182000,180186579,1490,1490,1490,1490,0
|
|
20240411,181900,180186579,1490,1490,1490,1490,0
|
|
20240411,181800,180186579,1490,1490,1490,1490,0
|
|
20240411,181700,180186579,1490,1490,1490,1490,0
|
|
20240411,181600,180186579,1490,1490,1490,1490,0
|
|
20240411,181500,180186579,1490,1490,1490,1490,0
|
|
20240411,181400,180186579,1490,1490,1490,1490,0
|
|
20240411,181300,180186579,1490,1490,1490,1490,0
|
|
20240411,181200,180186579,1490,1490,1490,1490,0
|
|
20240411,181100,180186579,1490,1490,1490,1490,0
|
|
20240411,181000,180186579,1490,1490,1490,1490,0
|
|
20240411,180900,180186579,1490,1490,1490,1490,0
|
|
20240411,180800,180186579,1490,1490,1490,1490,0
|
|
20240411,180700,180186579,1490,1490,1490,1490,0
|
|
20240411,180600,180186579,1490,1490,1490,1490,0
|
|
20240411,180500,180186579,1490,1490,1490,1490,0
|
|
20240411,180400,180186579,1490,1490,1490,1490,0
|
|
20240411,180300,180186579,1490,1490,1490,1490,0
|
|
20240411,180200,180186579,1490,1490,1490,1490,0
|
|
20240411,180100,180186579,1490,1490,1490,1490,0
|
|
20240411,180000,180186579,1490,1490,1490,1490,0
|
|
20240411,175900,180186579,1490,1490,1490,1490,0
|
|
20240411,175800,180186579,1490,1490,1490,1490,0
|
|
20240411,175700,180186579,1490,1490,1490,1490,0
|
|
20240411,175600,180186579,1490,1490,1490,1490,0
|
|
20240411,175500,180186579,1490,1490,1490,1490,0
|
|
20240411,175400,180186579,1490,1490,1490,1490,500
|
|
20240411,175300,180186579,1490,1490,1490,1490,0
|
|
20240411,175200,180186579,1490,1490,1490,1490,0
|
|
20240411,175100,180186579,1490,1490,1490,1490,0
|
|
20240411,175000,180186579,1490,1490,1490,1490,0
|
|
20240411,174900,180186579,1490,1490,1490,1490,0
|
|
20240411,174800,180186579,1490,1490,1490,1490,0
|
|
20240411,174700,180186579,1490,1490,1490,1490,0
|
|
20240411,174600,180186579,1490,1490,1490,1490,0
|
|
20240411,174500,180186579,1490,1490,1490,1490,0
|
|
20240411,174400,180186579,1490,1490,1490,1490,0
|
|
20240411,174300,180186579,1490,1490,1490,1490,0
|
|
20240411,174200,180186579,1490,1490,1490,1490,0
|
|
20240411,174100,180186579,1490,1490,1490,1490,0
|
|
20240411,174000,180186579,1490,1490,1490,1490,0
|
|
20240411,173900,180186579,1490,1490,1490,1490,0
|
|
20240411,173800,180186579,1490,1490,1490,1490,0
|
|
20240411,173700,180186579,1490,1490,1490,1490,0
|
|
20240411,173600,180186579,1490,1490,1490,1490,0
|
|
20240411,173500,180186579,1490,1490,1490,1490,0
|
|
20240411,173400,180186579,1490,1490,1490,1490,0
|
|
20240411,173300,180186579,1490,1490,1490,1490,0
|
|
20240411,173200,180186579,1490,1490,1490,1490,0
|
|
20240411,173100,180186579,1490,1490,1490,1490,0
|
|
20240411,173000,180186579,1490,1490,1490,1490,0
|
|
20240411,172900,180186579,1490,1490,1490,1490,0
|
|
20240411,172800,180186579,1490,1490,1490,1490,0
|
|
20240411,172700,180186579,1490,1490,1490,1490,0
|
|
20240411,172600,180186579,1490,1490,1490,1490,0
|
|
20240411,172500,180186579,1490,1490,1490,1490,0
|
|
20240411,172400,180186579,1490,1490,1490,1490,500
|
|
20240411,172300,180186579,1490,1490,1490,1490,0
|
|
20240411,172200,180186579,1490,1490,1490,1490,0
|
|
20240411,172100,180186579,1490,1490,1490,1490,0
|
|
20240411,172000,180186579,1490,1490,1490,1490,0
|
|
20240411,171900,180186579,1490,1490,1490,1490,0
|
|
20240411,171800,180186579,1490,1490,1490,1490,0
|
|
20240411,171700,180186579,1490,1490,1490,1490,0
|
|
20240411,171600,180186579,1490,1490,1490,1490,0
|
|
20240411,171500,180186579,1490,1490,1490,1490,0
|
|
20240411,171400,180186579,1490,1490,1490,1490,0
|
|
20240411,171300,180186579,1490,1490,1490,1490,0
|
|
20240411,171200,180186579,1490,1490,1490,1490,0
|
|
20240411,171100,180186579,1490,1490,1490,1490,0
|
|
20240411,171000,180186579,1490,1490,1490,1490,0
|
|
20240411,170900,180186579,1490,1490,1490,1490,0
|
|
20240411,170800,180186579,1490,1490,1490,1490,0
|
|
20240411,170700,180186579,1490,1490,1490,1490,0
|
|
20240411,170600,180186579,1490,1490,1490,1490,0
|
|
20240411,170500,180186579,1490,1490,1490,1490,0
|
|
20240411,170400,180186579,1490,1490,1490,1490,0
|
|
20240411,170300,180186579,1490,1490,1490,1490,0
|
|
20240411,170200,180186579,1490,1490,1490,1490,0
|
|
20240411,170100,180186579,1490,1490,1490,1490,0
|
|
20240411,170000,180186579,1490,1490,1490,1490,0
|
|
20240411,165900,180186579,1490,1490,1490,1490,0
|
|
20240411,165800,180186579,1490,1490,1490,1490,0
|
|
20240411,165700,180186579,1490,1490,1490,1490,0
|
|
20240411,165600,180186579,1490,1490,1490,1490,0
|
|
20240411,165500,180186579,1490,1490,1490,1490,0
|
|
20240411,165400,180186579,1490,1490,1490,1490,500
|
|
20240411,165300,180186579,1490,1490,1490,1490,0
|
|
20240411,165200,180186579,1490,1490,1490,1490,0
|
|
20240411,165100,180186579,1490,1490,1490,1490,0
|
|
20240411,165000,180186579,1490,1490,1490,1490,0
|
|
20240411,164900,180186579,1490,1490,1490,1490,0
|
|
20240411,164800,180186579,1490,1490,1490,1490,0
|
|
20240411,164700,180186579,1490,1490,1490,1490,0
|
|
20240411,164600,180186579,1490,1490,1490,1490,0
|
|
20240411,164500,180186579,1490,1490,1490,1490,0
|
|
20240411,164400,180186579,1490,1490,1490,1490,0
|
|
20240411,164300,180186579,1490,1490,1490,1490,0
|
|
20240411,164200,180186579,1490,1490,1490,1490,0
|
|
20240411,164100,180186579,1490,1490,1490,1490,0
|
|
20240411,164000,180186579,1490,1490,1490,1490,0
|
|
20240411,163900,180186579,1490,1490,1490,1490,0
|
|
20240411,163800,180186579,1490,1490,1490,1490,0
|
|
20240411,163700,180186579,1490,1490,1490,1490,0
|
|
20240411,163600,180186579,1490,1490,1490,1490,0
|
|
20240411,163500,180186579,1490,1490,1490,1490,0
|
|
20240411,163400,180186579,1490,1490,1490,1490,0
|
|
20240411,163300,180186579,1490,1490,1490,1490,0
|
|
20240411,163200,180186579,1490,1490,1490,1490,0
|
|
20240411,163100,180186579,1490,1490,1490,1490,0
|
|
20240411,163000,180186579,1490,1490,1490,1490,0
|
|
20240411,162900,180186579,1490,1490,1490,1490,0
|
|
20240411,162800,180186579,1490,1490,1490,1490,0
|
|
20240411,162700,180186579,1490,1490,1490,1490,0
|
|
20240411,162600,180186579,1490,1490,1490,1490,0
|
|
20240411,162500,180186579,1490,1490,1490,1490,0
|
|
20240411,162400,180186579,1490,1490,1490,1490,500
|
|
20240411,162300,180186579,1490,1490,1490,1490,0
|
|
20240411,162200,180186579,1490,1490,1490,1490,0
|
|
20240411,162100,180186579,1490,1490,1490,1490,0
|
|
20240411,162000,180186579,1490,1490,1490,1490,0
|
|
20240411,161900,180186579,1490,1490,1490,1490,0
|
|
20240411,161800,180186579,1490,1490,1490,1490,0
|
|
20240411,161700,180186579,1490,1490,1490,1490,0
|
|
20240411,161600,180186579,1490,1490,1490,1490,0
|
|
20240411,161500,180186579,1490,1490,1490,1490,0
|
|
20240411,161400,180186579,1490,1490,1490,1490,0
|
|
20240411,161300,180186579,1490,1490,1490,1490,0
|
|
20240411,161200,180186579,1490,1490,1490,1490,0
|
|
20240411,161100,180186579,1490,1490,1490,1490,0
|
|
20240411,161000,180186579,1490,1490,1490,1490,0
|
|
20240411,160900,180186579,1490,1490,1490,1490,0
|
|
20240411,160800,180186579,1490,1490,1490,1490,0
|
|
20240411,160700,180186579,1490,1490,1490,1490,0
|
|
20240411,160600,180186579,1490,1490,1490,1490,0
|
|
20240411,160500,180186579,1490,1490,1490,1490,0
|
|
20240411,160400,180186579,1490,1490,1490,1490,0
|
|
20240411,160300,180186579,1490,1490,1490,1490,0
|
|
20240411,160200,180186579,1490,1490,1490,1490,0
|
|
20240411,160100,180186579,1490,1490,1490,1490,0
|
|
20240411,160000,180186579,1490,1490,1490,1490,0
|
|
20240411,155900,180186579,1490,1490,1490,1490,0
|
|
20240411,155800,180186579,1490,1490,1490,1490,0
|
|
20240411,155700,180186579,1490,1490,1490,1490,0
|
|
20240411,155600,180186579,1490,1490,1490,1490,0
|
|
20240411,155500,180186579,1490,1490,1490,1490,0
|
|
20240411,155400,180186579,1490,1490,1490,1490,500
|
|
20240411,155300,180186579,1490,1490,1490,1490,0
|
|
20240411,155200,180186579,1490,1490,1490,1490,0
|
|
20240411,155100,180186579,1490,1490,1490,1490,0
|
|
20240411,155000,180186579,1490,1490,1490,1490,0
|
|
20240411,154900,180186579,1490,1490,1490,1490,0
|
|
20240411,154800,180186579,1490,1490,1490,1490,0
|
|
20240411,154700,180186579,1490,1490,1490,1490,0
|
|
20240411,154600,180186579,1490,1490,1490,1490,0
|
|
20240411,154500,180186579,1490,1490,1490,1490,0
|
|
20240411,154400,180186579,1490,1490,1490,1490,0
|
|
20240411,154300,180186579,1490,1490,1490,1490,0
|
|
20240411,154200,180186579,1490,1490,1490,1490,0
|
|
20240411,154100,180186579,1490,1490,1490,1490,0
|
|
20240411,154000,180186579,1490,1490,1490,1490,0
|
|
20240411,153900,180186579,1490,1490,1490,1490,0
|
|
20240411,153800,180186579,1490,1490,1490,1490,0
|
|
20240411,153700,180186579,1490,1490,1490,1490,0
|
|
20240411,153600,180186579,1490,1490,1490,1490,0
|
|
20240411,153500,180186579,1490,1490,1490,1490,0
|
|
20240411,153400,180186579,1490,1490,1490,1490,0
|
|
20240411,153300,180186579,1490,1490,1490,1490,0
|
|
20240411,153200,180186579,1490,1490,1490,1490,0
|
|
20240411,153100,180186579,1490,1490,1490,1490,0
|
|
20240411,153000,180186579,1490,1490,1490,1490,500
|
|
20240411,152900,179441579,1497,1497,1497,1497,0
|
|
20240411,152800,179441579,1497,1497,1497,1497,0
|
|
20240411,152700,179441579,1497,1497,1497,1497,0
|
|
20240411,152600,179441579,1497,1497,1497,1497,0
|
|
20240411,152500,179441579,1497,1497,1497,1497,0
|
|
20240411,152400,179441579,1497,1497,1497,1497,0
|
|
20240411,152300,179441579,1497,1497,1497,1497,0
|
|
20240411,152200,179441579,1497,1497,1497,1497,0
|
|
20240411,152100,179441579,1497,1497,1497,1497,0
|
|
20240411,152000,179441579,1497,1497,1497,1497,0
|
|
20240411,151900,179441579,1497,1488,1497,1488,1061
|
|
20240411,151800,177859990,1490,1490,1490,1490,0
|
|
20240411,151700,177859990,1490,1490,1490,1490,0
|
|
20240411,151600,177859990,1490,1490,1490,1490,0
|
|
20240411,151500,177859990,1490,1490,1490,1490,697
|
|
20240411,151400,176821460,1490,1490,1490,1490,0
|
|
20240411,151300,176821460,1490,1490,1490,1490,1949
|
|
20240411,151200,173917450,1483,1483,1490,1483,3369
|
|
20240411,151100,168921216,1490,1490,1490,1490,50
|
|
20240411,151000,168846716,1498,1498,1498,1498,3
|
|
20240411,150900,168842222,1495,1495,1495,1495,100
|
|
20240411,150800,168692722,1498,1498,1498,1498,1
|
|
20240411,150700,168691224,1483,1485,1485,1483,2000
|
|
20240411,150600,165724800,1490,1490,1490,1490,0
|
|
20240411,150500,165724800,1490,1490,1490,1490,0
|
|
20240411,150400,165724800,1490,1490,1490,1490,0
|
|
20240411,150300,165724800,1490,1490,1490,1490,0
|
|
20240411,150200,165724800,1490,1490,1490,1490,0
|
|
20240411,150100,165724800,1490,1490,1490,1490,0
|
|
20240411,150000,165724800,1490,1490,1490,1490,0
|
|
20240411,145900,165724800,1490,1490,1490,1490,0
|
|
20240411,145800,165724800,1490,1490,1490,1490,0
|
|
20240411,145700,165724800,1490,1490,1490,1490,0
|
|
20240411,145600,165724800,1490,1490,1490,1490,700
|
|
20240411,145500,164681800,1489,1489,1489,1489,0
|
|
20240411,145400,164681800,1489,1489,1489,1489,0
|
|
20240411,145300,164681800,1489,1489,1489,1489,0
|
|
20240411,145200,164681800,1489,1488,1489,1488,316
|
|
20240411,145100,164211282,1488,1484,1488,1483,2810
|
|
20240411,145000,160042492,1483,1483,1483,1483,0
|
|
20240411,144900,160042492,1483,1483,1483,1483,0
|
|
20240411,144800,160042492,1483,1483,1483,1483,0
|
|
20240411,144700,160042492,1483,1495,1495,1483,7000
|
|
20240411,144600,149641206,1500,1500,1500,1500,5
|
|
20240411,144500,149633706,1508,1508,1508,1508,0
|
|
20240411,144400,149633706,1508,1508,1508,1508,0
|
|
20240411,144300,149633706,1508,1508,1508,1508,0
|
|
20240411,144200,149633706,1508,1508,1508,1508,0
|
|
20240411,144100,149633706,1508,1508,1508,1508,0
|
|
20240411,144000,149633706,1508,1508,1508,1508,0
|
|
20240411,143900,149633706,1508,1508,1508,1508,7
|
|
20240411,143800,149623150,1509,1509,1509,1509,30
|
|
20240411,143700,149577880,1509,1509,1509,1509,0
|
|
20240411,143600,149577880,1509,1509,1509,1509,1
|
|
20240411,143500,149576371,1509,1509,1509,1509,0
|
|
20240411,143400,149576371,1509,1509,1509,1509,10
|
|
20240411,143300,149561281,1509,1509,1509,1509,0
|
|
20240411,143200,149561281,1509,1509,1509,1509,13
|
|
20240411,143100,149541664,1495,1495,1495,1495,0
|
|
20240411,143000,149541664,1495,1495,1495,1495,0
|
|
20240411,142900,149541664,1495,1495,1495,1495,0
|
|
20240411,142800,149541664,1495,1495,1495,1495,0
|
|
20240411,142700,149541664,1495,1495,1495,1495,1
|
|
20240411,142600,149540169,1509,1509,1509,1509,0
|
|
20240411,142500,149540169,1509,1509,1509,1509,0
|
|
20240411,142400,149540169,1509,1509,1509,1509,10
|
|
20240411,142300,149525079,1509,1509,1509,1509,0
|
|
20240411,142200,149525079,1509,1509,1509,1509,0
|
|
20240411,142100,149525079,1509,1509,1509,1509,0
|
|
20240411,142000,149525079,1509,1509,1509,1509,0
|
|
20240411,141900,149525079,1509,1509,1509,1509,2
|
|
20240411,141800,149522061,1500,1500,1500,1500,473
|
|
20240411,141700,148812561,1500,1499,1500,1499,3000
|
|
20240411,141600,144313038,1495,1495,1495,1495,91
|
|
20240411,141500,144176993,1495,1495,1495,1495,0
|
|
20240411,141400,144176993,1495,1495,1495,1495,0
|
|
20240411,141300,144176993,1495,1495,1495,1495,0
|
|
20240411,141200,144176993,1495,1499,1499,1495,68
|
|
20240411,141100,144075325,1495,1495,1495,1495,0
|
|
20240411,141000,144075325,1495,1495,1495,1495,0
|
|
20240411,140900,144075325,1495,1495,1495,1495,0
|
|
20240411,140800,144075325,1495,1495,1495,1495,0
|
|
20240411,140700,144075325,1495,1495,1495,1495,0
|
|
20240411,140600,144075325,1495,1495,1495,1495,0
|
|
20240411,140500,144075325,1495,1495,1495,1495,0
|
|
20240411,140400,144075325,1495,1495,1495,1495,0
|
|
20240411,140300,144075325,1495,1495,1495,1495,0
|
|
20240411,140200,144075325,1495,1495,1495,1495,0
|
|
20240411,140100,144075325,1495,1495,1495,1495,0
|
|
20240411,140000,144075325,1495,1495,1495,1495,0
|
|
20240411,135900,144075325,1495,1495,1495,1495,2
|
|
20240411,135800,144072335,1499,1499,1499,1499,0
|
|
20240411,135700,144072335,1499,1499,1499,1499,0
|
|
20240411,135600,144072335,1499,1499,1499,1499,0
|
|
20240411,135500,144072335,1499,1499,1499,1499,0
|
|
20240411,135400,144072335,1499,1499,1499,1499,200
|
|
20240411,135300,143772535,1499,1499,1499,1499,0
|
|
20240411,135200,143772535,1499,1499,1499,1499,0
|
|
20240411,135100,143772535,1499,1499,1499,1499,0
|
|
20240411,135000,143772535,1499,1499,1499,1499,3
|
|
20240411,134900,143768038,1500,1500,1500,1500,0
|
|
20240411,134800,143768038,1500,1500,1500,1500,0
|
|
20240411,134700,143768038,1500,1500,1500,1500,0
|
|
20240411,134600,143768038,1500,1500,1500,1500,0
|
|
20240411,134500,143768038,1500,1500,1500,1500,0
|
|
20240411,134400,143768038,1500,1500,1500,1500,0
|
|
20240411,134300,143768038,1500,1500,1500,1500,0
|
|
20240411,134200,143768038,1500,1500,1500,1500,0
|
|
20240411,134100,143768038,1500,1500,1500,1500,0
|
|
20240411,134000,143768038,1500,1500,1500,1500,0
|
|
20240411,133900,143768038,1500,1498,1500,1498,100
|
|
20240411,133800,143618180,1485,1485,1485,1485,0
|
|
20240411,133700,143618180,1485,1485,1485,1485,0
|
|
20240411,133600,143618180,1485,1485,1485,1485,0
|
|
20240411,133500,143618180,1485,1485,1485,1485,0
|
|
20240411,133400,143618180,1485,1485,1485,1485,0
|
|
20240411,133300,143618180,1485,1485,1485,1485,0
|
|
20240411,133200,143618180,1485,1485,1485,1485,0
|
|
20240411,133100,143618180,1485,1485,1485,1485,0
|
|
20240411,133000,143618180,1485,1485,1485,1485,0
|
|
20240411,132900,143618180,1485,1485,1485,1485,0
|
|
20240411,132800,143618180,1485,1485,1485,1485,0
|
|
20240411,132700,143618180,1485,1485,1485,1485,0
|
|
20240411,132600,143618180,1485,1485,1485,1485,0
|
|
20240411,132500,143618180,1485,1485,1485,1485,0
|
|
20240411,132400,143618180,1485,1485,1485,1485,0
|
|
20240411,132300,143618180,1485,1485,1485,1485,0
|
|
20240411,132200,143618180,1485,1485,1485,1485,0
|
|
20240411,132100,143618180,1485,1485,1485,1485,350
|
|
20240411,132000,143098430,1485,1485,1485,1485,500
|
|
20240411,131900,142355930,1485,1485,1485,1485,196
|
|
20240411,131800,142064870,1485,1494,1494,1485,5000
|
|
20240411,131700,134638816,1509,1509,1509,1509,0
|
|
20240411,131600,134638816,1509,1509,1509,1509,0
|
|
20240411,131500,134638816,1509,1509,1509,1509,0
|
|
20240411,131400,134638816,1509,1509,1509,1509,0
|
|
20240411,131300,134638816,1509,1509,1509,1509,0
|
|
20240411,131200,134638816,1509,1509,1509,1509,0
|
|
20240411,131100,134638816,1509,1509,1509,1509,0
|
|
20240411,131000,134638816,1509,1509,1509,1509,0
|
|
20240411,130900,134638816,1509,1509,1509,1509,0
|
|
20240411,130800,134638816,1509,1509,1509,1509,200
|
|
20240411,130700,134337016,1509,1509,1509,1509,0
|
|
20240411,130600,134337016,1509,1509,1509,1509,0
|
|
20240411,130500,134337016,1509,1509,1509,1509,0
|
|
20240411,130400,134337016,1509,1509,1509,1509,0
|
|
20240411,130300,134337016,1509,1509,1509,1509,0
|
|
20240411,130200,134337016,1509,1509,1509,1509,0
|
|
20240411,130100,134337016,1509,1509,1509,1509,0
|
|
20240411,130000,134337016,1509,1509,1509,1509,0
|
|
20240411,125900,134337016,1509,1505,1509,1505,109
|
|
20240411,125800,134172817,1505,1504,1505,1504,200
|
|
20240411,125700,133871910,1504,1504,1504,1504,0
|
|
20240411,125600,133871910,1504,1504,1504,1504,0
|
|
20240411,125500,133871910,1504,1504,1504,1504,3
|
|
20240411,125400,133867398,1481,1494,1494,1481,2000
|
|
20240411,125300,130881404,1494,1494,1494,1494,0
|
|
20240411,125200,130881404,1494,1494,1494,1494,0
|
|
20240411,125100,130881404,1494,1502,1502,1494,10000
|
|
20240411,125000,115897698,1502,1502,1502,1502,0
|
|
20240411,124900,115897698,1502,1502,1502,1502,0
|
|
20240411,124800,115897698,1502,1502,1502,1502,1
|
|
20240411,124700,115896196,1503,1503,1503,1503,0
|
|
20240411,124600,115896196,1503,1503,1503,1503,0
|
|
20240411,124500,115896196,1503,1503,1503,1503,0
|
|
20240411,124400,115896196,1503,1503,1503,1503,1548
|
|
20240411,124300,113569552,1503,1503,1503,1503,200
|
|
20240411,124200,113268952,1503,1503,1503,1503,330
|
|
20240411,124100,112772962,1503,1503,1503,1503,0
|
|
20240411,124000,112772962,1503,1503,1503,1503,0
|
|
20240411,123900,112772962,1503,1503,1503,1503,0
|
|
20240411,123800,112772962,1503,1503,1503,1503,0
|
|
20240411,123700,112772962,1503,1503,1503,1503,0
|
|
20240411,123600,112772962,1503,1503,1503,1503,0
|
|
20240411,123500,112772962,1503,1503,1503,1503,0
|
|
20240411,123400,112772962,1503,1503,1503,1503,0
|
|
20240411,123300,112772962,1503,1503,1503,1503,0
|
|
20240411,123200,112772962,1503,1503,1503,1503,0
|
|
20240411,123100,112772962,1503,1503,1503,1503,103
|
|
20240411,123000,112618153,1503,1503,1503,1503,0
|
|
20240411,122900,112618153,1503,1503,1503,1503,0
|
|
20240411,122800,112618153,1503,1503,1503,1503,0
|
|
20240411,122700,112618153,1503,1503,1503,1503,0
|
|
20240411,122600,112618153,1503,1503,1503,1503,0
|
|
20240411,122500,112618153,1503,1503,1503,1503,0
|
|
20240411,122400,112618153,1503,1503,1503,1503,0
|
|
20240411,122300,112618153,1503,1503,1503,1503,0
|
|
20240411,122200,112618153,1503,1503,1503,1503,0
|
|
20240411,122100,112618153,1503,1503,1503,1503,0
|
|
20240411,122000,112618153,1503,1503,1503,1503,1000
|
|
20240411,121900,111115153,1504,1504,1504,1504,0
|
|
20240411,121800,111115153,1504,1504,1504,1504,0
|
|
20240411,121700,111115153,1504,1504,1504,1504,0
|
|
20240411,121600,111115153,1504,1504,1504,1504,0
|
|
20240411,121500,111115153,1504,1504,1504,1504,0
|
|
20240411,121400,111115153,1504,1504,1504,1504,0
|
|
20240411,121300,111115153,1504,1504,1504,1504,311
|
|
20240411,121200,110647409,1503,1503,1503,1503,0
|
|
20240411,121100,110647409,1503,1503,1503,1503,0
|
|
20240411,121000,110647409,1503,1503,1503,1503,0
|
|
20240411,120900,110647409,1503,1503,1503,1503,0
|
|
20240411,120800,110647409,1503,1503,1503,1503,0
|
|
20240411,120700,110647409,1503,1503,1503,1503,0
|
|
20240411,120600,110647409,1503,1505,1505,1503,3000
|
|
20240411,120500,106137269,1505,1505,1505,1505,1041
|
|
20240411,120400,104570564,1511,1511,1511,1511,0
|
|
20240411,120300,104570564,1511,1511,1511,1511,0
|
|
20240411,120200,104570564,1511,1511,1511,1511,0
|
|
20240411,120100,104570564,1511,1509,1511,1509,75
|
|
20240411,120000,104457259,1511,1511,1511,1511,0
|
|
20240411,115900,104457259,1511,1511,1511,1511,0
|
|
20240411,115800,104457259,1511,1511,1511,1511,0
|
|
20240411,115700,104457259,1511,1511,1511,1511,0
|
|
20240411,115600,104457259,1511,1511,1511,1511,0
|
|
20240411,115500,104457259,1511,1511,1511,1511,0
|
|
20240411,115400,104457259,1511,1511,1511,1511,0
|
|
20240411,115300,104457259,1511,1511,1511,1511,0
|
|
20240411,115200,104457259,1511,1511,1511,1511,0
|
|
20240411,115100,104457259,1511,1511,1511,1511,0
|
|
20240411,115000,104457259,1511,1511,1511,1511,0
|
|
20240411,114900,104457259,1511,1511,1511,1511,0
|
|
20240411,114800,104457259,1511,1511,1511,1511,0
|
|
20240411,114700,104457259,1511,1511,1511,1511,0
|
|
20240411,114600,104457259,1511,1511,1511,1511,0
|
|
20240411,114500,104457259,1511,1511,1511,1511,0
|
|
20240411,114400,104457259,1511,1511,1511,1511,0
|
|
20240411,114300,104457259,1511,1511,1511,1511,0
|
|
20240411,114200,104457259,1511,1511,1511,1511,0
|
|
20240411,114100,104457259,1511,1511,1511,1511,0
|
|
20240411,114000,104457259,1511,1511,1511,1511,3
|
|
20240411,113900,104452726,1504,1504,1504,1504,0
|
|
20240411,113800,104452726,1504,1504,1504,1504,0
|
|
20240411,113700,104452726,1504,1504,1504,1504,10
|
|
20240411,113600,104437686,1504,1504,1504,1504,0
|
|
20240411,113500,104437686,1504,1504,1504,1504,0
|
|
20240411,113400,104437686,1504,1504,1504,1504,0
|
|
20240411,113300,104437686,1504,1504,1504,1504,0
|
|
20240411,113200,104437686,1504,1505,1505,1504,3000
|
|
20240411,113100,99924070,1518,1518,1518,1518,0
|
|
20240411,113000,99924070,1518,1518,1518,1518,0
|
|
20240411,112900,99924070,1518,1518,1518,1518,0
|
|
20240411,112800,99924070,1518,1518,1518,1518,0
|
|
20240411,112700,99924070,1518,1518,1518,1518,0
|
|
20240411,112600,99924070,1518,1518,1518,1518,0
|
|
20240411,112500,99924070,1518,1518,1518,1518,0
|
|
20240411,112400,99924070,1518,1518,1518,1518,0
|
|
20240411,112300,99924070,1518,1518,1518,1518,0
|
|
20240411,112200,99924070,1518,1518,1518,1518,0
|
|
20240411,112100,99924070,1518,1518,1518,1518,0
|
|
20240411,112000,99924070,1518,1518,1518,1518,4
|
|
20240411,111900,99917998,1506,1506,1506,1506,0
|
|
20240411,111800,99917998,1506,1506,1506,1506,0
|
|
20240411,111700,99917998,1506,1506,1506,1506,0
|
|
20240411,111600,99917998,1506,1506,1506,1506,200
|
|
20240411,111500,99616798,1519,1518,1519,1518,7
|
|
20240411,111400,99606170,1517,1517,1517,1517,0
|
|
20240411,111300,99606170,1517,1517,1517,1517,350
|
|
20240411,111200,99075220,1517,1517,1517,1517,100
|
|
20240411,111100,98923520,1517,1517,1517,1517,0
|
|
20240411,111000,98923520,1517,1517,1517,1517,0
|
|
20240411,110900,98923520,1517,1516,1517,1516,9
|
|
20240411,110800,98909872,1514,1514,1514,1514,0
|
|
20240411,110700,98909872,1514,1513,1514,1513,236
|
|
20240411,110600,98552667,1505,1505,1505,1505,799
|
|
20240411,110500,97350172,1510,1510,1510,1510,40
|
|
20240411,110400,97289772,1513,1513,1513,1513,0
|
|
20240411,110300,97289772,1513,1512,1513,1512,131
|
|
20240411,110200,97091699,1512,1512,1512,1512,0
|
|
20240411,110100,97091699,1512,1512,1512,1512,0
|
|
20240411,110000,97091699,1512,1505,1512,1505,3
|
|
20240411,105900,97087177,1504,1504,1504,1504,0
|
|
20240411,105800,97087177,1504,1504,1504,1504,0
|
|
20240411,105700,97087177,1504,1504,1504,1504,50
|
|
20240411,105600,97011977,1504,1504,1504,1504,0
|
|
20240411,105500,97011977,1504,1507,1507,1504,10000
|
|
20240411,105400,81971460,1506,1506,1506,1506,0
|
|
20240411,105300,81971460,1506,1506,1506,1506,26
|
|
20240411,105200,81932304,1519,1519,1519,1519,0
|
|
20240411,105100,81932304,1519,1519,1519,1519,0
|
|
20240411,105000,81932304,1519,1510,1519,1505,1779
|
|
20240411,104900,79246068,1519,1519,1519,1519,1
|
|
20240411,104800,79244549,1510,1510,1510,1510,0
|
|
20240411,104700,79244549,1510,1510,1510,1510,0
|
|
20240411,104600,79244549,1510,1510,1510,1510,1513
|
|
20240411,104500,76959919,1510,1510,1510,1510,0
|
|
20240411,104400,76959919,1510,1510,1510,1510,0
|
|
20240411,104300,76959919,1510,1510,1510,1510,99
|
|
20240411,104200,76810429,1515,1515,1515,1515,264
|
|
20240411,104100,76410469,1520,1520,1520,1520,1
|
|
20240411,104000,76408949,1521,1521,1521,1521,0
|
|
20240411,103900,76408949,1521,1521,1521,1521,0
|
|
20240411,103800,76408949,1521,1521,1521,1521,0
|
|
20240411,103700,76408949,1521,1521,1521,1521,0
|
|
20240411,103600,76408949,1521,1521,1521,1521,0
|
|
20240411,103500,76408949,1521,1521,1521,1521,0
|
|
20240411,103400,76408949,1521,1521,1521,1521,0
|
|
20240411,103300,76408949,1521,1520,1521,1520,4
|
|
20240411,103200,76402866,1523,1523,1523,1523,0
|
|
20240411,103100,76402866,1523,1523,1523,1523,0
|
|
20240411,103000,76402866,1523,1523,1523,1523,0
|
|
20240411,102900,76402866,1523,1523,1523,1523,0
|
|
20240411,102800,76402866,1523,1523,1523,1523,0
|
|
20240411,102700,76402866,1523,1523,1523,1523,0
|
|
20240411,102600,76402866,1523,1523,1523,1523,0
|
|
20240411,102500,76402866,1523,1523,1523,1523,1
|
|
20240411,102400,76401343,1515,1515,1515,1515,5
|
|
20240411,102300,76393768,1515,1515,1515,1515,0
|
|
20240411,102200,76393768,1515,1520,1523,1515,168
|
|
20240411,102100,76138680,1523,1523,1523,1523,0
|
|
20240411,102000,76138680,1523,1523,1523,1523,0
|
|
20240411,101900,76138680,1523,1523,1523,1523,1
|
|
20240411,101800,76137157,1522,1522,1522,1522,799
|
|
20240411,101700,74921079,1522,1522,1522,1522,1
|
|
20240411,101600,74919557,1522,1522,1522,1522,0
|
|
20240411,101500,74919557,1522,1522,1522,1522,0
|
|
20240411,101400,74919557,1522,1522,1522,1522,4
|
|
20240411,101300,74913469,1523,1523,1523,1523,0
|
|
20240411,101200,74913469,1523,1523,1523,1523,0
|
|
20240411,101100,74913469,1523,1523,1523,1523,0
|
|
20240411,101000,74913469,1523,1523,1523,1523,0
|
|
20240411,100900,74913469,1523,1523,1523,1523,0
|
|
20240411,100800,74913469,1523,1523,1523,1523,6
|
|
20240411,100700,74904331,1520,1520,1520,1520,363
|
|
20240411,100600,74352571,1520,1520,1520,1520,0
|
|
20240411,100500,74352571,1520,1520,1520,1520,0
|
|
20240411,100400,74352571,1520,1520,1520,1520,410
|
|
20240411,100300,73729371,1520,1520,1520,1520,11
|
|
20240411,100200,73712651,1520,1524,1525,1520,758
|
|
20240411,100100,72557844,1524,1524,1524,1524,13
|
|
20240411,100000,72538032,1523,1523,1523,1523,50
|
|
20240411,095900,72461882,1523,1523,1523,1523,1
|
|
20240411,095800,72460359,1523,1523,1523,1523,1
|
|
20240411,095700,72458836,1523,1523,1523,1523,341
|
|
20240411,095600,71939493,1523,1523,1523,1523,0
|
|
20240411,095500,71939493,1523,1523,1523,1523,0
|
|
20240411,095400,71939493,1523,1522,1523,1522,26
|
|
20240411,095300,71899896,1522,1522,1522,1522,353
|
|
20240411,095200,71362630,1522,1520,1522,1520,14887
|
|
20240411,095100,48733361,1520,1504,1520,1504,3017
|
|
20240411,095000,44150037,1504,1504,1504,1504,66
|
|
20240411,094900,44050773,1504,1504,1504,1504,0
|
|
20240411,094800,44050773,1504,1505,1505,1490,7431
|
|
20240411,094700,32949299,1498,1498,1498,1498,838
|
|
20240411,094600,31693975,1500,1500,1500,1500,52
|
|
20240411,094500,31615975,1500,1503,1503,1500,72
|
|
20240411,094400,31507960,1503,1503,1503,1503,0
|
|
20240411,094300,31507960,1503,1503,1503,1503,49
|
|
20240411,094200,31434313,1505,1505,1505,1505,3
|
|
20240411,094100,31429798,1503,1504,1505,1503,1071
|
|
20240411,094000,29818892,1504,1504,1504,1504,0
|
|
20240411,093900,29818892,1504,1504,1504,1504,0
|
|
20240411,093800,29818892,1504,1505,1505,1504,10
|
|
20240411,093700,29803847,1505,1499,1507,1499,371
|
|
20240411,093600,29247640,1500,1508,1508,1500,444
|
|
20240411,093500,28579240,1508,1508,1508,1508,0
|
|
20240411,093400,28579240,1508,1508,1508,1508,11
|
|
20240411,093300,28562652,1516,1502,1517,1499,1060
|
|
20240411,093200,26972371,1502,1520,1520,1502,608
|
|
20240411,093100,26048607,1520,1520,1520,1520,32
|
|
20240411,093000,25999967,1522,1504,1522,1504,505
|
|
20240411,092900,25237444,1525,1495,1525,1494,5810
|
|
20240411,092800,16479246,1495,1495,1495,1495,124
|
|
20240411,092700,16293866,1485,1485,1485,1485,0
|
|
20240411,092600,16293866,1485,1485,1485,1485,1000
|
|
20240411,092500,14808866,1495,1495,1495,1495,0
|
|
20240411,092400,14808866,1495,1495,1495,1495,1
|
|
20240411,092300,14807371,1499,1499,1499,1499,0
|
|
20240411,092200,14807371,1499,1499,1499,1499,0
|
|
20240411,092100,14807371,1499,1499,1499,1499,0
|
|
20240411,092000,14807371,1499,1499,1499,1499,0
|
|
20240411,091900,14807371,1499,1500,1500,1499,37
|
|
20240411,091800,14751880,1499,1474,1500,1474,2285
|
|
20240411,091700,11347252,1470,1460,1470,1460,1774
|
|
20240411,091600,8750210,1459,1465,1465,1459,162
|
|
20240411,091500,8513704,1470,1470,1470,1470,5
|
|
20240411,091400,8506354,1458,1458,1458,1458,0
|
|
20240411,091300,8506354,1458,1458,1458,1458,0
|
|
20240411,091200,8506354,1458,1458,1460,1458,644
|
|
20240411,091100,7567400,1458,1458,1458,1458,252
|
|
20240411,091000,7199984,1479,1479,1479,1479,0
|
|
20240411,090900,7199984,1479,1479,1479,1479,0
|
|
20240411,090800,7199984,1479,1479,1479,1479,0
|
|
20240411,090700,7199984,1479,1479,1479,1479,0
|
|
20240411,090600,7199984,1479,1479,1479,1479,5
|
|
20240411,090500,7192589,1474,1479,1479,1474,973
|
|
20240411,090400,5758362,1464,1480,1480,1450,1862
|
|
20240411,090300,3050479,1480,1480,1480,1480,0
|
|
20240411,090200,3050479,1480,1481,1481,1470,1685
|
|
20240411,090100,556480,1480,1480,1480,1480,0
|
|
20240411,090000,556480,1480,1480,1480,1480,376
|