598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185500,60378399,1429,1429,1429,1429,1388
|
|
20240411,185400,60378399,1429,1429,1429,1429,0
|
|
20240411,185300,60378399,1429,1429,1429,1429,0
|
|
20240411,185200,60378399,1429,1429,1429,1429,0
|
|
20240411,185100,60378399,1429,1429,1429,1429,0
|
|
20240411,185000,60378399,1429,1429,1429,1429,0
|
|
20240411,184900,60378399,1429,1429,1429,1429,0
|
|
20240411,184800,60378399,1429,1429,1429,1429,0
|
|
20240411,184700,60378399,1429,1429,1429,1429,0
|
|
20240411,184600,60378399,1429,1429,1429,1429,0
|
|
20240411,184500,60378399,1429,1429,1429,1429,0
|
|
20240411,184400,60378399,1429,1429,1429,1429,0
|
|
20240411,184300,60378399,1429,1429,1429,1429,0
|
|
20240411,184200,60378399,1429,1429,1429,1429,0
|
|
20240411,184100,60378399,1429,1429,1429,1429,0
|
|
20240411,184000,60378399,1429,1429,1429,1429,0
|
|
20240411,183900,60378399,1429,1429,1429,1429,0
|
|
20240411,183800,60378399,1429,1429,1429,1429,0
|
|
20240411,183700,60378399,1429,1429,1429,1429,0
|
|
20240411,183600,60378399,1429,1429,1429,1429,0
|
|
20240411,183500,60378399,1429,1429,1429,1429,0
|
|
20240411,183400,60378399,1429,1429,1429,1429,0
|
|
20240411,183300,60378399,1429,1429,1429,1429,0
|
|
20240411,183200,60378399,1429,1429,1429,1429,0
|
|
20240411,183100,60378399,1429,1429,1429,1429,0
|
|
20240411,183000,60378399,1429,1429,1429,1429,0
|
|
20240411,182900,60378399,1429,1429,1429,1429,0
|
|
20240411,182800,60378399,1429,1429,1429,1429,0
|
|
20240411,182700,60378399,1429,1429,1429,1429,0
|
|
20240411,182600,60378399,1429,1429,1429,1429,0
|
|
20240411,182500,60378399,1429,1429,1429,1429,1388
|
|
20240411,182400,60378399,1429,1429,1429,1429,0
|
|
20240411,182300,60378399,1429,1429,1429,1429,0
|
|
20240411,182200,60378399,1429,1429,1429,1429,0
|
|
20240411,182100,60378399,1429,1429,1429,1429,0
|
|
20240411,182000,60378399,1429,1429,1429,1429,0
|
|
20240411,181900,60378399,1429,1429,1429,1429,0
|
|
20240411,181800,60378399,1429,1429,1429,1429,0
|
|
20240411,181700,60378399,1429,1429,1429,1429,0
|
|
20240411,181600,60378399,1429,1429,1429,1429,0
|
|
20240411,181500,60378399,1429,1429,1429,1429,0
|
|
20240411,181400,60378399,1429,1429,1429,1429,0
|
|
20240411,181300,60378399,1429,1429,1429,1429,0
|
|
20240411,181200,60378399,1429,1429,1429,1429,0
|
|
20240411,181100,60378399,1429,1429,1429,1429,0
|
|
20240411,181000,60378399,1429,1429,1429,1429,0
|
|
20240411,180900,60378399,1429,1429,1429,1429,0
|
|
20240411,180800,60378399,1429,1429,1429,1429,0
|
|
20240411,180700,60378399,1429,1429,1429,1429,0
|
|
20240411,180600,60378399,1429,1429,1429,1429,0
|
|
20240411,180500,60378399,1429,1429,1429,1429,0
|
|
20240411,180400,60378399,1429,1429,1429,1429,0
|
|
20240411,180300,60378399,1429,1429,1429,1429,0
|
|
20240411,180200,60378399,1429,1429,1429,1429,0
|
|
20240411,180100,60378399,1429,1429,1429,1429,0
|
|
20240411,180000,60378399,1429,1429,1429,1429,0
|
|
20240411,175900,60378399,1429,1429,1429,1429,0
|
|
20240411,175800,60378399,1429,1429,1429,1429,0
|
|
20240411,175700,60378399,1429,1429,1429,1429,0
|
|
20240411,175600,60378399,1429,1429,1429,1429,0
|
|
20240411,175500,60378399,1429,1429,1429,1429,1388
|
|
20240411,175400,60378399,1429,1429,1429,1429,0
|
|
20240411,175300,60378399,1429,1429,1429,1429,0
|
|
20240411,175200,60378399,1429,1429,1429,1429,0
|
|
20240411,175100,60378399,1429,1429,1429,1429,0
|
|
20240411,175000,60378399,1429,1429,1429,1429,0
|
|
20240411,174900,60378399,1429,1429,1429,1429,0
|
|
20240411,174800,60378399,1429,1429,1429,1429,0
|
|
20240411,174700,60378399,1429,1429,1429,1429,0
|
|
20240411,174600,60378399,1429,1429,1429,1429,0
|
|
20240411,174500,60378399,1429,1429,1429,1429,0
|
|
20240411,174400,60378399,1429,1429,1429,1429,0
|
|
20240411,174300,60378399,1429,1429,1429,1429,0
|
|
20240411,174200,60378399,1429,1429,1429,1429,0
|
|
20240411,174100,60378399,1429,1429,1429,1429,0
|
|
20240411,174000,60378399,1429,1429,1429,1429,0
|
|
20240411,173900,60378399,1429,1429,1429,1429,0
|
|
20240411,173800,60378399,1429,1429,1429,1429,0
|
|
20240411,173700,60378399,1429,1429,1429,1429,0
|
|
20240411,173600,60378399,1429,1429,1429,1429,0
|
|
20240411,173500,60378399,1429,1429,1429,1429,0
|
|
20240411,173400,60378399,1429,1429,1429,1429,0
|
|
20240411,173300,60378399,1429,1429,1429,1429,0
|
|
20240411,173200,60378399,1429,1429,1429,1429,0
|
|
20240411,173100,60378399,1429,1429,1429,1429,0
|
|
20240411,173000,60378399,1429,1429,1429,1429,0
|
|
20240411,172900,60378399,1429,1429,1429,1429,0
|
|
20240411,172800,60378399,1429,1429,1429,1429,0
|
|
20240411,172700,60378399,1429,1429,1429,1429,0
|
|
20240411,172600,60378399,1429,1429,1429,1429,0
|
|
20240411,172500,60378399,1429,1429,1429,1429,1388
|
|
20240411,172400,60378399,1429,1429,1429,1429,0
|
|
20240411,172300,60378399,1429,1429,1429,1429,0
|
|
20240411,172200,60378399,1429,1429,1429,1429,0
|
|
20240411,172100,60378399,1429,1429,1429,1429,0
|
|
20240411,172000,60378399,1429,1429,1429,1429,0
|
|
20240411,171900,60378399,1429,1429,1429,1429,0
|
|
20240411,171800,60378399,1429,1429,1429,1429,0
|
|
20240411,171700,60378399,1429,1429,1429,1429,0
|
|
20240411,171600,60378399,1429,1429,1429,1429,0
|
|
20240411,171500,60378399,1429,1429,1429,1429,0
|
|
20240411,171400,60378399,1429,1429,1429,1429,0
|
|
20240411,171300,60378399,1429,1429,1429,1429,0
|
|
20240411,171200,60378399,1429,1429,1429,1429,0
|
|
20240411,171100,60378399,1429,1429,1429,1429,0
|
|
20240411,171000,60378399,1429,1429,1429,1429,0
|
|
20240411,170900,60378399,1429,1429,1429,1429,0
|
|
20240411,170800,60378399,1429,1429,1429,1429,0
|
|
20240411,170700,60378399,1429,1429,1429,1429,0
|
|
20240411,170600,60378399,1429,1429,1429,1429,0
|
|
20240411,170500,60378399,1429,1429,1429,1429,0
|
|
20240411,170400,60378399,1429,1429,1429,1429,0
|
|
20240411,170300,60378399,1429,1429,1429,1429,0
|
|
20240411,170200,60378399,1429,1429,1429,1429,0
|
|
20240411,170100,60378399,1429,1429,1429,1429,0
|
|
20240411,170000,60378399,1429,1429,1429,1429,0
|
|
20240411,165900,60378399,1429,1429,1429,1429,0
|
|
20240411,165800,60378399,1429,1429,1429,1429,0
|
|
20240411,165700,60378399,1429,1429,1429,1429,0
|
|
20240411,165600,60378399,1429,1429,1429,1429,0
|
|
20240411,165500,60378399,1429,1429,1429,1429,1388
|
|
20240411,165400,60378399,1429,1429,1429,1429,0
|
|
20240411,165300,60378399,1429,1429,1429,1429,0
|
|
20240411,165200,60378399,1429,1429,1429,1429,0
|
|
20240411,165100,60378399,1429,1429,1429,1429,0
|
|
20240411,165000,60378399,1429,1429,1429,1429,0
|
|
20240411,164900,60378399,1429,1429,1429,1429,0
|
|
20240411,164800,60378399,1429,1429,1429,1429,0
|
|
20240411,164700,60378399,1429,1429,1429,1429,0
|
|
20240411,164600,60378399,1429,1429,1429,1429,0
|
|
20240411,164500,60378399,1429,1429,1429,1429,0
|
|
20240411,164400,60378399,1429,1429,1429,1429,0
|
|
20240411,164300,60378399,1429,1429,1429,1429,0
|
|
20240411,164200,60378399,1429,1429,1429,1429,0
|
|
20240411,164100,60378399,1429,1429,1429,1429,0
|
|
20240411,164000,60378399,1429,1429,1429,1429,0
|
|
20240411,163900,60378399,1429,1429,1429,1429,0
|
|
20240411,163800,60378399,1429,1429,1429,1429,0
|
|
20240411,163700,60378399,1429,1429,1429,1429,0
|
|
20240411,163600,60378399,1429,1429,1429,1429,0
|
|
20240411,163500,60378399,1429,1429,1429,1429,0
|
|
20240411,163400,60378399,1429,1429,1429,1429,0
|
|
20240411,163300,60378399,1429,1429,1429,1429,0
|
|
20240411,163200,60378399,1429,1429,1429,1429,0
|
|
20240411,163100,60378399,1429,1429,1429,1429,0
|
|
20240411,163000,60378399,1429,1429,1429,1429,0
|
|
20240411,162900,60378399,1429,1429,1429,1429,0
|
|
20240411,162800,60378399,1429,1429,1429,1429,0
|
|
20240411,162700,60378399,1429,1429,1429,1429,0
|
|
20240411,162600,60378399,1429,1429,1429,1429,0
|
|
20240411,162500,60378399,1429,1429,1429,1429,1388
|
|
20240411,162400,60378399,1429,1429,1429,1429,0
|
|
20240411,162300,60378399,1429,1429,1429,1429,0
|
|
20240411,162200,60378399,1429,1429,1429,1429,0
|
|
20240411,162100,60378399,1429,1429,1429,1429,0
|
|
20240411,162000,60378399,1429,1429,1429,1429,0
|
|
20240411,161900,60378399,1429,1429,1429,1429,0
|
|
20240411,161800,60378399,1429,1429,1429,1429,0
|
|
20240411,161700,60378399,1429,1429,1429,1429,0
|
|
20240411,161600,60378399,1429,1429,1429,1429,0
|
|
20240411,161500,60378399,1429,1429,1429,1429,0
|
|
20240411,161400,60378399,1429,1429,1429,1429,0
|
|
20240411,161300,60378399,1429,1429,1429,1429,0
|
|
20240411,161200,60378399,1429,1429,1429,1429,0
|
|
20240411,161100,60378399,1429,1429,1429,1429,0
|
|
20240411,161000,60378399,1429,1429,1429,1429,0
|
|
20240411,160900,60378399,1429,1429,1429,1429,0
|
|
20240411,160800,60378399,1429,1429,1429,1429,0
|
|
20240411,160700,60378399,1429,1429,1429,1429,0
|
|
20240411,160600,60378399,1429,1429,1429,1429,0
|
|
20240411,160500,60378399,1429,1429,1429,1429,0
|
|
20240411,160400,60378399,1429,1429,1429,1429,0
|
|
20240411,160300,60378399,1429,1429,1429,1429,0
|
|
20240411,160200,60378399,1429,1429,1429,1429,0
|
|
20240411,160100,60378399,1429,1429,1429,1429,0
|
|
20240411,160000,60378399,1429,1429,1429,1429,0
|
|
20240411,155900,60378399,1429,1429,1429,1429,0
|
|
20240411,155800,60378399,1429,1429,1429,1429,0
|
|
20240411,155700,60378399,1429,1429,1429,1429,0
|
|
20240411,155600,60378399,1429,1429,1429,1429,0
|
|
20240411,155500,60378399,1429,1429,1429,1429,1388
|
|
20240411,155400,60378399,1429,1429,1429,1429,0
|
|
20240411,155300,60378399,1429,1429,1429,1429,0
|
|
20240411,155200,60378399,1429,1429,1429,1429,0
|
|
20240411,155100,60378399,1429,1429,1429,1429,0
|
|
20240411,155000,60378399,1429,1429,1429,1429,0
|
|
20240411,154900,60378399,1429,1429,1429,1429,0
|
|
20240411,154800,60378399,1429,1429,1429,1429,0
|
|
20240411,154700,60378399,1429,1429,1429,1429,0
|
|
20240411,154600,60378399,1429,1429,1429,1429,0
|
|
20240411,154500,60378399,1429,1429,1429,1429,0
|
|
20240411,154400,60378399,1429,1429,1429,1429,0
|
|
20240411,154300,60378399,1429,1429,1429,1429,0
|
|
20240411,154200,60378399,1429,1429,1429,1429,0
|
|
20240411,154100,60378399,1429,1429,1429,1429,0
|
|
20240411,154000,60378399,1429,1429,1429,1429,0
|
|
20240411,153900,60378399,1429,1429,1429,1429,0
|
|
20240411,153800,60378399,1429,1429,1429,1429,0
|
|
20240411,153700,60378399,1429,1429,1429,1429,0
|
|
20240411,153600,60378399,1429,1429,1429,1429,0
|
|
20240411,153500,60378399,1429,1429,1429,1429,0
|
|
20240411,153400,60378399,1429,1429,1429,1429,0
|
|
20240411,153300,60378399,1429,1429,1429,1429,0
|
|
20240411,153200,60378399,1429,1429,1429,1429,0
|
|
20240411,153100,60378399,1429,1429,1429,1429,0
|
|
20240411,153000,60378399,1429,1429,1429,1429,1388
|
|
20240411,152900,58394947,1424,1424,1424,1424,0
|
|
20240411,152800,58394947,1424,1424,1424,1424,0
|
|
20240411,152700,58394947,1424,1424,1424,1424,0
|
|
20240411,152600,58394947,1424,1424,1424,1424,0
|
|
20240411,152500,58394947,1424,1424,1424,1424,0
|
|
20240411,152400,58394947,1424,1424,1424,1424,0
|
|
20240411,152300,58394947,1424,1424,1424,1424,0
|
|
20240411,152200,58394947,1424,1424,1424,1424,0
|
|
20240411,152100,58394947,1424,1424,1424,1424,0
|
|
20240411,152000,58394947,1424,1424,1424,1424,0
|
|
20240411,151900,58394947,1424,1428,1428,1424,31
|
|
20240411,151800,58350683,1425,1425,1425,1425,0
|
|
20240411,151700,58350683,1425,1425,1425,1425,0
|
|
20240411,151600,58350683,1425,1425,1425,1425,0
|
|
20240411,151500,58350683,1425,1428,1428,1425,755
|
|
20240411,151400,57274802,1425,1425,1425,1425,0
|
|
20240411,151300,57274802,1425,1425,1425,1425,39
|
|
20240411,151200,57219227,1425,1426,1426,1425,119
|
|
20240411,151100,57049643,1435,1435,1435,1435,0
|
|
20240411,151000,57049643,1435,1435,1435,1435,0
|
|
20240411,150900,57049643,1435,1435,1435,1435,0
|
|
20240411,150800,57049643,1435,1435,1435,1435,0
|
|
20240411,150700,57049643,1435,1435,1435,1435,0
|
|
20240411,150600,57049643,1435,1435,1435,1435,0
|
|
20240411,150500,57049643,1435,1435,1435,1435,0
|
|
20240411,150400,57049643,1435,1435,1435,1435,0
|
|
20240411,150300,57049643,1435,1435,1435,1435,0
|
|
20240411,150200,57049643,1435,1435,1435,1435,0
|
|
20240411,150100,57049643,1435,1435,1435,1435,1
|
|
20240411,150000,57048208,1426,1426,1426,1426,0
|
|
20240411,145900,57048208,1426,1426,1426,1426,0
|
|
20240411,145800,57048208,1426,1426,1426,1426,0
|
|
20240411,145700,57048208,1426,1426,1426,1426,80
|
|
20240411,145600,56934128,1435,1435,1435,1435,0
|
|
20240411,145500,56934128,1435,1435,1435,1435,0
|
|
20240411,145400,56934128,1435,1435,1435,1435,0
|
|
20240411,145300,56934128,1435,1435,1435,1435,0
|
|
20240411,145200,56934128,1435,1435,1435,1435,0
|
|
20240411,145100,56934128,1435,1435,1435,1435,0
|
|
20240411,145000,56934128,1435,1427,1435,1427,4
|
|
20240411,144900,56928412,1427,1427,1427,1427,1
|
|
20240411,144800,56926985,1427,1427,1427,1427,0
|
|
20240411,144700,56926985,1427,1427,1427,1427,0
|
|
20240411,144600,56926985,1427,1427,1427,1427,1
|
|
20240411,144500,56925558,1426,1426,1426,1426,0
|
|
20240411,144400,56925558,1426,1426,1426,1426,0
|
|
20240411,144300,56925558,1426,1426,1426,1426,59
|
|
20240411,144200,56841424,1431,1431,1431,1431,0
|
|
20240411,144100,56841424,1431,1431,1431,1431,0
|
|
20240411,144000,56841424,1431,1431,1431,1431,0
|
|
20240411,143900,56841424,1431,1431,1431,1431,0
|
|
20240411,143800,56841424,1431,1431,1431,1431,0
|
|
20240411,143700,56841424,1431,1431,1431,1431,1
|
|
20240411,143600,56839993,1431,1431,1431,1431,1
|
|
20240411,143500,56838562,1426,1426,1426,1426,0
|
|
20240411,143400,56838562,1426,1426,1426,1426,0
|
|
20240411,143300,56838562,1426,1426,1426,1426,0
|
|
20240411,143200,56838562,1426,1426,1426,1426,0
|
|
20240411,143100,56838562,1426,1426,1426,1426,0
|
|
20240411,143000,56838562,1426,1426,1426,1426,0
|
|
20240411,142900,56838562,1426,1426,1426,1426,0
|
|
20240411,142800,56838562,1426,1426,1426,1426,1
|
|
20240411,142700,56837136,1426,1426,1426,1426,0
|
|
20240411,142600,56837136,1426,1426,1426,1426,0
|
|
20240411,142500,56837136,1426,1426,1426,1426,0
|
|
20240411,142400,56837136,1426,1426,1426,1426,0
|
|
20240411,142300,56837136,1426,1426,1426,1426,0
|
|
20240411,142200,56837136,1426,1426,1426,1426,0
|
|
20240411,142100,56837136,1426,1426,1426,1426,0
|
|
20240411,142000,56837136,1426,1426,1426,1426,0
|
|
20240411,141900,56837136,1426,1426,1426,1426,0
|
|
20240411,141800,56837136,1426,1426,1426,1426,500
|
|
20240411,141700,56124136,1426,1426,1426,1426,0
|
|
20240411,141600,56124136,1426,1426,1426,1426,0
|
|
20240411,141500,56124136,1426,1426,1426,1426,0
|
|
20240411,141400,56124136,1426,1426,1426,1426,0
|
|
20240411,141300,56124136,1426,1426,1426,1426,0
|
|
20240411,141200,56124136,1426,1426,1426,1426,100
|
|
20240411,141100,55981536,1425,1425,1425,1425,7
|
|
20240411,141000,55971561,1437,1437,1437,1437,0
|
|
20240411,140900,55971561,1437,1437,1437,1437,0
|
|
20240411,140800,55971561,1437,1437,1437,1437,0
|
|
20240411,140700,55971561,1437,1437,1437,1437,0
|
|
20240411,140600,55971561,1437,1437,1437,1437,0
|
|
20240411,140500,55971561,1437,1437,1437,1437,0
|
|
20240411,140400,55971561,1437,1437,1437,1437,0
|
|
20240411,140300,55971561,1437,1437,1437,1437,1
|
|
20240411,140200,55970124,1438,1438,1438,1438,0
|
|
20240411,140100,55970124,1438,1438,1438,1438,0
|
|
20240411,140000,55970124,1438,1438,1438,1438,0
|
|
20240411,135900,55970124,1438,1438,1438,1438,0
|
|
20240411,135800,55970124,1438,1438,1438,1438,0
|
|
20240411,135700,55970124,1438,1438,1438,1438,0
|
|
20240411,135600,55970124,1438,1438,1438,1438,0
|
|
20240411,135500,55970124,1438,1438,1438,1438,0
|
|
20240411,135400,55970124,1438,1437,1438,1437,124
|
|
20240411,135300,55791862,1438,1438,1438,1438,0
|
|
20240411,135200,55791862,1438,1438,1438,1438,0
|
|
20240411,135100,55791862,1438,1438,1438,1438,0
|
|
20240411,135000,55791862,1438,1438,1438,1438,0
|
|
20240411,134900,55791862,1438,1438,1438,1438,0
|
|
20240411,134800,55791862,1438,1438,1438,1438,0
|
|
20240411,134700,55791862,1438,1438,1438,1438,0
|
|
20240411,134600,55791862,1438,1438,1438,1438,0
|
|
20240411,134500,55791862,1438,1438,1438,1438,0
|
|
20240411,134400,55791862,1438,1438,1438,1438,0
|
|
20240411,134300,55791862,1438,1438,1438,1438,0
|
|
20240411,134200,55791862,1438,1438,1438,1438,0
|
|
20240411,134100,55791862,1438,1438,1438,1438,0
|
|
20240411,134000,55791862,1438,1438,1438,1438,0
|
|
20240411,133900,55791862,1438,1438,1438,1438,0
|
|
20240411,133800,55791862,1438,1438,1438,1438,0
|
|
20240411,133700,55791862,1438,1438,1438,1438,0
|
|
20240411,133600,55791862,1438,1438,1438,1438,0
|
|
20240411,133500,55791862,1438,1438,1438,1438,0
|
|
20240411,133400,55791862,1438,1438,1438,1438,0
|
|
20240411,133300,55791862,1438,1438,1438,1438,0
|
|
20240411,133200,55791862,1438,1438,1438,1438,0
|
|
20240411,133100,55791862,1438,1438,1438,1438,0
|
|
20240411,133000,55791862,1438,1438,1438,1438,0
|
|
20240411,132900,55791862,1438,1438,1438,1438,0
|
|
20240411,132800,55791862,1438,1438,1438,1438,0
|
|
20240411,132700,55791862,1438,1438,1438,1438,0
|
|
20240411,132600,55791862,1438,1438,1438,1438,0
|
|
20240411,132500,55791862,1438,1438,1438,1438,0
|
|
20240411,132400,55791862,1438,1438,1438,1438,0
|
|
20240411,132300,55791862,1438,1438,1438,1438,1800
|
|
20240411,132200,53203462,1440,1440,1440,1440,0
|
|
20240411,132100,53203462,1440,1440,1440,1440,0
|
|
20240411,132000,53203462,1440,1440,1440,1440,0
|
|
20240411,131900,53203462,1440,1423,1440,1423,7450
|
|
20240411,131800,42510986,1421,1421,1421,1421,0
|
|
20240411,131700,42510986,1421,1421,1421,1421,0
|
|
20240411,131600,42510986,1421,1421,1421,1421,0
|
|
20240411,131500,42510986,1421,1421,1421,1421,0
|
|
20240411,131400,42510986,1421,1421,1421,1421,0
|
|
20240411,131300,42510986,1421,1421,1421,1421,430
|
|
20240411,131200,41899956,1425,1425,1425,1425,0
|
|
20240411,131100,41899956,1425,1425,1425,1425,0
|
|
20240411,131000,41899956,1425,1425,1425,1425,0
|
|
20240411,130900,41899956,1425,1425,1425,1425,0
|
|
20240411,130800,41899956,1425,1425,1425,1425,1
|
|
20240411,130700,41898531,1419,1419,1419,1419,0
|
|
20240411,130600,41898531,1419,1419,1419,1419,0
|
|
20240411,130500,41898531,1419,1419,1419,1419,0
|
|
20240411,130400,41898531,1419,1419,1419,1419,0
|
|
20240411,130300,41898531,1419,1419,1419,1419,7
|
|
20240411,130200,41888598,1428,1428,1428,1428,0
|
|
20240411,130100,41888598,1428,1428,1428,1428,0
|
|
20240411,130000,41888598,1428,1428,1428,1428,0
|
|
20240411,125900,41888598,1428,1428,1428,1428,0
|
|
20240411,125800,41888598,1428,1428,1428,1428,0
|
|
20240411,125700,41888598,1428,1428,1428,1428,0
|
|
20240411,125600,41888598,1428,1428,1428,1428,0
|
|
20240411,125500,41888598,1428,1428,1428,1428,0
|
|
20240411,125400,41888598,1428,1428,1428,1428,0
|
|
20240411,125300,41888598,1428,1428,1428,1428,0
|
|
20240411,125200,41888598,1428,1428,1428,1428,0
|
|
20240411,125100,41888598,1428,1428,1428,1428,0
|
|
20240411,125000,41888598,1428,1428,1428,1428,0
|
|
20240411,124900,41888598,1428,1428,1428,1428,0
|
|
20240411,124800,41888598,1428,1428,1428,1428,10
|
|
20240411,124700,41874318,1419,1419,1419,1419,0
|
|
20240411,124600,41874318,1419,1419,1419,1419,0
|
|
20240411,124500,41874318,1419,1419,1419,1419,0
|
|
20240411,124400,41874318,1419,1419,1419,1419,0
|
|
20240411,124300,41874318,1419,1419,1419,1419,0
|
|
20240411,124200,41874318,1419,1419,1419,1419,0
|
|
20240411,124100,41874318,1419,1419,1419,1419,0
|
|
20240411,124000,41874318,1419,1421,1421,1419,5000
|
|
20240411,123900,34778570,1421,1421,1421,1421,0
|
|
20240411,123800,34778570,1421,1421,1421,1421,0
|
|
20240411,123700,34778570,1421,1421,1421,1421,0
|
|
20240411,123600,34778570,1421,1421,1421,1421,0
|
|
20240411,123500,34778570,1421,1421,1421,1421,0
|
|
20240411,123400,34778570,1421,1421,1421,1421,34
|
|
20240411,123300,34730256,1429,1429,1429,1429,7
|
|
20240411,123200,34720253,1429,1429,1429,1429,0
|
|
20240411,123100,34720253,1429,1429,1429,1429,0
|
|
20240411,123000,34720253,1429,1429,1429,1429,0
|
|
20240411,122900,34720253,1429,1429,1429,1429,0
|
|
20240411,122800,34720253,1429,1421,1429,1421,5
|
|
20240411,122700,34713124,1425,1425,1425,1425,10
|
|
20240411,122600,34698874,1426,1426,1426,1426,0
|
|
20240411,122500,34698874,1426,1426,1426,1426,0
|
|
20240411,122400,34698874,1426,1426,1426,1426,0
|
|
20240411,122300,34698874,1426,1426,1426,1426,0
|
|
20240411,122200,34698874,1426,1426,1426,1426,0
|
|
20240411,122100,34698874,1426,1426,1426,1426,0
|
|
20240411,122000,34698874,1426,1426,1426,1426,50
|
|
20240411,121900,34627574,1428,1428,1428,1428,0
|
|
20240411,121800,34627574,1428,1428,1428,1428,0
|
|
20240411,121700,34627574,1428,1428,1428,1428,0
|
|
20240411,121600,34627574,1428,1428,1428,1428,0
|
|
20240411,121500,34627574,1428,1428,1428,1428,0
|
|
20240411,121400,34627574,1428,1428,1428,1428,0
|
|
20240411,121300,34627574,1428,1428,1428,1428,200
|
|
20240411,121200,34341974,1428,1428,1428,1428,0
|
|
20240411,121100,34341974,1428,1428,1428,1428,0
|
|
20240411,121000,34341974,1428,1428,1428,1428,0
|
|
20240411,120900,34341974,1428,1428,1428,1428,0
|
|
20240411,120800,34341974,1428,1428,1428,1428,0
|
|
20240411,120700,34341974,1428,1428,1428,1428,0
|
|
20240411,120600,34341974,1428,1428,1428,1428,0
|
|
20240411,120500,34341974,1428,1428,1428,1428,0
|
|
20240411,120400,34341974,1428,1428,1428,1428,0
|
|
20240411,120300,34341974,1428,1428,1428,1428,0
|
|
20240411,120200,34341974,1428,1428,1428,1428,0
|
|
20240411,120100,34341974,1428,1428,1428,1428,0
|
|
20240411,120000,34341974,1428,1428,1428,1428,0
|
|
20240411,115900,34341974,1428,1428,1428,1428,0
|
|
20240411,115800,34341974,1428,1428,1428,1428,0
|
|
20240411,115700,34341974,1428,1428,1428,1428,0
|
|
20240411,115600,34341974,1428,1428,1428,1428,0
|
|
20240411,115500,34341974,1428,1428,1428,1428,0
|
|
20240411,115400,34341974,1428,1428,1428,1428,0
|
|
20240411,115300,34341974,1428,1428,1428,1428,0
|
|
20240411,115200,34341974,1428,1428,1428,1428,1
|
|
20240411,115100,34340546,1417,1417,1417,1417,0
|
|
20240411,115000,34340546,1417,1417,1417,1417,0
|
|
20240411,114900,34340546,1417,1417,1417,1417,0
|
|
20240411,114800,34340546,1417,1417,1417,1417,0
|
|
20240411,114700,34340546,1417,1417,1417,1417,0
|
|
20240411,114600,34340546,1417,1417,1417,1417,0
|
|
20240411,114500,34340546,1417,1419,1419,1417,314
|
|
20240411,114400,33895458,1431,1431,1431,1431,0
|
|
20240411,114300,33895458,1431,1431,1431,1431,0
|
|
20240411,114200,33895458,1431,1431,1431,1431,0
|
|
20240411,114100,33895458,1431,1431,1431,1431,0
|
|
20240411,114000,33895458,1431,1431,1431,1431,0
|
|
20240411,113900,33895458,1431,1431,1431,1431,0
|
|
20240411,113800,33895458,1431,1431,1431,1431,0
|
|
20240411,113700,33895458,1431,1431,1431,1431,0
|
|
20240411,113600,33895458,1431,1431,1431,1431,0
|
|
20240411,113500,33895458,1431,1431,1431,1431,0
|
|
20240411,113400,33895458,1431,1431,1431,1431,0
|
|
20240411,113300,33895458,1431,1431,1431,1431,0
|
|
20240411,113200,33895458,1431,1431,1431,1431,0
|
|
20240411,113100,33895458,1431,1431,1431,1431,0
|
|
20240411,113000,33895458,1431,1431,1431,1431,0
|
|
20240411,112900,33895458,1431,1431,1431,1431,0
|
|
20240411,112800,33895458,1431,1431,1431,1431,0
|
|
20240411,112700,33895458,1431,1431,1431,1431,22
|
|
20240411,112600,33863976,1431,1431,1431,1431,10
|
|
20240411,112500,33849666,1431,1431,1431,1431,0
|
|
20240411,112400,33849666,1431,1431,1431,1431,0
|
|
20240411,112300,33849666,1431,1431,1431,1431,0
|
|
20240411,112200,33849666,1431,1431,1431,1431,0
|
|
20240411,112100,33849666,1431,1431,1431,1431,2
|
|
20240411,112000,33846804,1419,1425,1425,1419,617
|
|
20240411,111900,32970093,1426,1426,1426,1426,0
|
|
20240411,111800,32970093,1426,1426,1426,1426,0
|
|
20240411,111700,32970093,1426,1426,1426,1426,20
|
|
20240411,111600,32941573,1427,1427,1427,1427,0
|
|
20240411,111500,32941573,1427,1427,1427,1427,0
|
|
20240411,111400,32941573,1427,1427,1427,1427,0
|
|
20240411,111300,32941573,1427,1427,1427,1427,0
|
|
20240411,111200,32941573,1427,1427,1427,1427,0
|
|
20240411,111100,32941573,1427,1428,1428,1427,39
|
|
20240411,111000,32885905,1425,1425,1425,1425,0
|
|
20240411,110900,32885905,1425,1425,1425,1425,0
|
|
20240411,110800,32885905,1425,1425,1425,1425,0
|
|
20240411,110700,32885905,1425,1425,1425,1425,0
|
|
20240411,110600,32885905,1425,1425,1425,1425,0
|
|
20240411,110500,32885905,1425,1425,1425,1425,601
|
|
20240411,110400,32029480,1425,1425,1425,1425,0
|
|
20240411,110300,32029480,1425,1425,1425,1425,0
|
|
20240411,110200,32029480,1425,1425,1425,1425,0
|
|
20240411,110100,32029480,1425,1425,1425,1425,0
|
|
20240411,110000,32029480,1425,1425,1425,1425,0
|
|
20240411,105900,32029480,1425,1425,1425,1425,4
|
|
20240411,105800,32023780,1425,1425,1425,1425,0
|
|
20240411,105700,32023780,1425,1425,1425,1425,0
|
|
20240411,105600,32023780,1425,1425,1425,1425,0
|
|
20240411,105500,32023780,1425,1425,1425,1425,0
|
|
20240411,105400,32023780,1425,1425,1425,1425,0
|
|
20240411,105300,32023780,1425,1425,1425,1425,0
|
|
20240411,105200,32023780,1425,1425,1425,1425,0
|
|
20240411,105100,32023780,1425,1425,1425,1425,0
|
|
20240411,105000,32023780,1425,1425,1425,1425,0
|
|
20240411,104900,32023780,1425,1425,1425,1425,0
|
|
20240411,104800,32023780,1425,1425,1425,1425,0
|
|
20240411,104700,32023780,1425,1425,1425,1425,0
|
|
20240411,104600,32023780,1425,1425,1425,1425,0
|
|
20240411,104500,32023780,1425,1425,1425,1425,0
|
|
20240411,104400,32023780,1425,1425,1425,1425,0
|
|
20240411,104300,32023780,1425,1425,1425,1425,0
|
|
20240411,104200,32023780,1425,1425,1425,1425,0
|
|
20240411,104100,32023780,1425,1425,1425,1425,0
|
|
20240411,104000,32023780,1425,1425,1425,1425,0
|
|
20240411,103900,32023780,1425,1425,1425,1425,0
|
|
20240411,103800,32023780,1425,1425,1425,1425,0
|
|
20240411,103700,32023780,1425,1425,1425,1425,0
|
|
20240411,103600,32023780,1425,1425,1425,1425,0
|
|
20240411,103500,32023780,1425,1425,1425,1425,0
|
|
20240411,103400,32023780,1425,1425,1425,1425,0
|
|
20240411,103300,32023780,1425,1425,1425,1425,100
|
|
20240411,103200,31881280,1425,1425,1425,1425,102
|
|
20240411,103100,31735930,1435,1435,1435,1435,0
|
|
20240411,103000,31735930,1435,1435,1435,1435,1
|
|
20240411,102900,31734495,1425,1425,1425,1425,0
|
|
20240411,102800,31734495,1425,1425,1425,1425,4
|
|
20240411,102700,31728795,1435,1435,1435,1435,0
|
|
20240411,102600,31728795,1435,1435,1435,1435,1
|
|
20240411,102500,31727360,1422,1422,1422,1422,0
|
|
20240411,102400,31727360,1422,1422,1422,1422,0
|
|
20240411,102300,31727360,1422,1422,1422,1422,0
|
|
20240411,102200,31727360,1422,1422,1422,1422,0
|
|
20240411,102100,31727360,1422,1426,1426,1422,503
|
|
20240411,102000,31010094,1430,1430,1430,1430,0
|
|
20240411,101900,31010094,1430,1436,1436,1430,534
|
|
20240411,101800,30246270,1436,1436,1436,1436,0
|
|
20240411,101700,30246270,1436,1436,1436,1436,21
|
|
20240411,101600,30216114,1435,1435,1435,1435,403
|
|
20240411,101500,29637809,1421,1434,1435,1421,119
|
|
20240411,101400,29467714,1434,1428,1434,1428,61
|
|
20240411,101300,29380268,1433,1430,1433,1430,6
|
|
20240411,101200,29371681,1432,1430,1433,1430,97
|
|
20240411,101100,29232782,1429,1428,1429,1428,444
|
|
20240411,101000,28598749,1428,1428,1428,1428,299
|
|
20240411,100900,28171777,1427,1427,1427,1427,1
|
|
20240411,100800,28170350,1425,1425,1425,1425,0
|
|
20240411,100700,28170350,1425,1426,1426,1425,123
|
|
20240411,100600,27994975,1425,1423,1425,1423,175
|
|
20240411,100500,27745701,1422,1421,1422,1421,2
|
|
20240411,100400,27742858,1428,1425,1428,1425,12
|
|
20240411,100300,27725755,1428,1427,1428,1427,125
|
|
20240411,100200,27547280,1427,1427,1427,1427,0
|
|
20240411,100100,27547280,1427,1427,1427,1427,93
|
|
20240411,100000,27414569,1427,1422,1427,1422,200
|
|
20240411,095900,27129669,1427,1428,1428,1427,9
|
|
20240411,095800,27116818,1428,1428,1428,1428,139
|
|
20240411,095700,26918326,1428,1421,1428,1421,339
|
|
20240411,095600,26436100,1421,1421,1421,1421,0
|
|
20240411,095500,26436100,1421,1416,1421,1416,6
|
|
20240411,095400,26427589,1415,1415,1415,1415,0
|
|
20240411,095300,26427589,1415,1415,1415,1415,0
|
|
20240411,095200,26427589,1415,1414,1415,1414,307
|
|
20240411,095100,25993390,1414,1414,1414,1414,0
|
|
20240411,095000,25993390,1414,1414,1414,1414,500
|
|
20240411,094900,25286390,1414,1414,1414,1414,0
|
|
20240411,094800,25286390,1414,1414,1414,1414,2
|
|
20240411,094700,25283562,1413,1413,1413,1413,1
|
|
20240411,094600,25282149,1412,1412,1412,1412,1
|
|
20240411,094500,25280737,1412,1412,1412,1412,0
|
|
20240411,094400,25280737,1412,1412,1412,1412,1
|
|
20240411,094300,25279325,1412,1412,1412,1412,101
|
|
20240411,094200,25136713,1415,1414,1415,1414,10
|
|
20240411,094100,25122564,1414,1410,1414,1410,151
|
|
20240411,094000,24909650,1410,1414,1414,1410,1119
|
|
20240411,093900,23330957,1415,1424,1424,1415,7656
|
|
20240411,093800,12494270,1425,1425,1425,1425,0
|
|
20240411,093700,12494270,1425,1425,1425,1425,100
|
|
20240411,093600,12351770,1425,1425,1425,1425,0
|
|
20240411,093500,12351770,1425,1425,1425,1425,0
|
|
20240411,093400,12351770,1425,1425,1425,1425,0
|
|
20240411,093300,12351770,1425,1425,1425,1425,0
|
|
20240411,093200,12351770,1425,1425,1425,1425,0
|
|
20240411,093100,12351770,1425,1425,1425,1425,0
|
|
20240411,093000,12351770,1425,1425,1425,1425,0
|
|
20240411,092900,12351770,1425,1425,1425,1425,0
|
|
20240411,092800,12351770,1425,1425,1425,1425,0
|
|
20240411,092700,12351770,1425,1425,1425,1425,50
|
|
20240411,092600,12280520,1429,1429,1429,1429,0
|
|
20240411,092500,12280520,1429,1429,1429,1429,0
|
|
20240411,092400,12280520,1429,1429,1429,1429,0
|
|
20240411,092300,12280520,1429,1429,1429,1429,0
|
|
20240411,092200,12280520,1429,1429,1429,1429,2
|
|
20240411,092100,12277662,1429,1429,1429,1429,0
|
|
20240411,092000,12277662,1429,1429,1429,1429,9
|
|
20240411,091900,12264801,1426,1429,1429,1426,70
|
|
20240411,091800,12164831,1429,1429,1429,1429,0
|
|
20240411,091700,12164831,1429,1429,1429,1429,1
|
|
20240411,091600,12163402,1429,1429,1429,1429,5
|
|
20240411,091500,12156257,1430,1425,1430,1425,1510
|
|
20240411,091400,10002007,1430,1430,1430,1430,0
|
|
20240411,091300,10002007,1430,1430,1430,1430,0
|
|
20240411,091200,10002007,1430,1430,1430,1430,0
|
|
20240411,091100,10002007,1430,1430,1430,1430,1
|
|
20240411,091000,10000577,1430,1430,1430,1430,0
|
|
20240411,090900,10000577,1430,1430,1430,1430,0
|
|
20240411,090800,10000577,1430,1430,1430,1430,0
|
|
20240411,090700,10000577,1430,1430,1430,1430,247
|
|
20240411,090600,9647367,1429,1429,1429,1429,459
|
|
20240411,090500,8991456,1430,1430,1430,1430,0
|
|
20240411,090400,8991456,1430,1421,1430,1421,1294
|
|
20240411,090300,7141333,1414,1421,1421,1414,3570
|
|
20240411,090200,2093107,1427,1434,1434,1427,600
|
|
20240411,090100,1233682,1441,1441,1441,1441,2
|
|
20240411,090000,1230800,1448,1448,1448,1448,850
|