646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194300,80993187,1257,1257,1257,1257,371
|
|
20240404,194200,80993187,1257,1257,1257,1257,0
|
|
20240404,194100,80993187,1257,1257,1257,1257,0
|
|
20240404,194000,80993187,1257,1257,1257,1257,0
|
|
20240404,193900,80993187,1257,1257,1257,1257,0
|
|
20240404,193800,80993187,1257,1257,1257,1257,0
|
|
20240404,193700,80993187,1257,1257,1257,1257,0
|
|
20240404,193600,80993187,1257,1257,1257,1257,0
|
|
20240404,193500,80993187,1257,1257,1257,1257,0
|
|
20240404,193400,80993187,1257,1257,1257,1257,0
|
|
20240404,193300,80993187,1257,1257,1257,1257,0
|
|
20240404,193200,80993187,1257,1257,1257,1257,0
|
|
20240404,193100,80993187,1257,1257,1257,1257,0
|
|
20240404,193000,80993187,1257,1257,1257,1257,0
|
|
20240404,192900,80993187,1257,1257,1257,1257,0
|
|
20240404,192800,80993187,1257,1257,1257,1257,0
|
|
20240404,192700,80993187,1257,1257,1257,1257,0
|
|
20240404,192600,80993187,1257,1257,1257,1257,0
|
|
20240404,192500,80993187,1257,1257,1257,1257,0
|
|
20240404,192400,80993187,1257,1257,1257,1257,0
|
|
20240404,192300,80993187,1257,1257,1257,1257,0
|
|
20240404,192200,80993187,1257,1257,1257,1257,0
|
|
20240404,192100,80993187,1257,1257,1257,1257,0
|
|
20240404,192000,80993187,1257,1257,1257,1257,0
|
|
20240404,191900,80993187,1257,1257,1257,1257,0
|
|
20240404,191800,80993187,1257,1257,1257,1257,0
|
|
20240404,191700,80993187,1257,1257,1257,1257,0
|
|
20240404,191600,80993187,1257,1257,1257,1257,0
|
|
20240404,191500,80993187,1257,1257,1257,1257,0
|
|
20240404,191400,80993187,1257,1257,1257,1257,0
|
|
20240404,191300,80993187,1257,1257,1257,1257,371
|
|
20240404,191200,80993187,1257,1257,1257,1257,0
|
|
20240404,191100,80993187,1257,1257,1257,1257,0
|
|
20240404,191000,80993187,1257,1257,1257,1257,0
|
|
20240404,190900,80993187,1257,1257,1257,1257,0
|
|
20240404,190800,80993187,1257,1257,1257,1257,0
|
|
20240404,190700,80993187,1257,1257,1257,1257,0
|
|
20240404,190600,80993187,1257,1257,1257,1257,0
|
|
20240404,190500,80993187,1257,1257,1257,1257,0
|
|
20240404,190400,80993187,1257,1257,1257,1257,0
|
|
20240404,190300,80993187,1257,1257,1257,1257,0
|
|
20240404,190200,80993187,1257,1257,1257,1257,0
|
|
20240404,190100,80993187,1257,1257,1257,1257,0
|
|
20240404,190000,80993187,1257,1257,1257,1257,0
|
|
20240404,185900,80993187,1257,1257,1257,1257,0
|
|
20240404,185800,80993187,1257,1257,1257,1257,0
|
|
20240404,185700,80993187,1257,1257,1257,1257,0
|
|
20240404,185600,80993187,1257,1257,1257,1257,0
|
|
20240404,185500,80993187,1257,1257,1257,1257,0
|
|
20240404,185400,80993187,1257,1257,1257,1257,0
|
|
20240404,185300,80993187,1257,1257,1257,1257,0
|
|
20240404,185200,80993187,1257,1257,1257,1257,0
|
|
20240404,185100,80993187,1257,1257,1257,1257,0
|
|
20240404,185000,80993187,1257,1257,1257,1257,0
|
|
20240404,184900,80993187,1257,1257,1257,1257,0
|
|
20240404,184800,80993187,1257,1257,1257,1257,0
|
|
20240404,184700,80993187,1257,1257,1257,1257,0
|
|
20240404,184600,80993187,1257,1257,1257,1257,0
|
|
20240404,184500,80993187,1257,1257,1257,1257,0
|
|
20240404,184400,80993187,1257,1257,1257,1257,0
|
|
20240404,184300,80993187,1257,1257,1257,1257,371
|
|
20240404,184200,80993187,1257,1257,1257,1257,0
|
|
20240404,184100,80993187,1257,1257,1257,1257,0
|
|
20240404,184000,80993187,1257,1257,1257,1257,0
|
|
20240404,183900,80993187,1257,1257,1257,1257,0
|
|
20240404,183800,80993187,1257,1257,1257,1257,0
|
|
20240404,183700,80993187,1257,1257,1257,1257,0
|
|
20240404,183600,80993187,1257,1257,1257,1257,0
|
|
20240404,183500,80993187,1257,1257,1257,1257,0
|
|
20240404,183400,80993187,1257,1257,1257,1257,0
|
|
20240404,183300,80993187,1257,1257,1257,1257,0
|
|
20240404,183200,80993187,1257,1257,1257,1257,0
|
|
20240404,183100,80993187,1257,1257,1257,1257,0
|
|
20240404,183000,80993187,1257,1257,1257,1257,0
|
|
20240404,182900,80993187,1257,1257,1257,1257,0
|
|
20240404,182800,80993187,1257,1257,1257,1257,0
|
|
20240404,182700,80993187,1257,1257,1257,1257,0
|
|
20240404,182600,80993187,1257,1257,1257,1257,0
|
|
20240404,182500,80993187,1257,1257,1257,1257,0
|
|
20240404,182400,80993187,1257,1257,1257,1257,0
|
|
20240404,182300,80993187,1257,1257,1257,1257,0
|
|
20240404,182200,80993187,1257,1257,1257,1257,0
|
|
20240404,182100,80993187,1257,1257,1257,1257,0
|
|
20240404,182000,80993187,1257,1257,1257,1257,0
|
|
20240404,181900,80993187,1257,1257,1257,1257,0
|
|
20240404,181800,80993187,1257,1257,1257,1257,0
|
|
20240404,181700,80993187,1257,1257,1257,1257,0
|
|
20240404,181600,80993187,1257,1257,1257,1257,0
|
|
20240404,181500,80993187,1257,1257,1257,1257,0
|
|
20240404,181400,80993187,1257,1257,1257,1257,0
|
|
20240404,181300,80993187,1257,1257,1257,1257,371
|
|
20240404,181200,80993187,1257,1257,1257,1257,0
|
|
20240404,181100,80993187,1257,1257,1257,1257,0
|
|
20240404,181000,80993187,1257,1257,1257,1257,0
|
|
20240404,180900,80993187,1257,1257,1257,1257,0
|
|
20240404,180800,80993187,1257,1257,1257,1257,0
|
|
20240404,180700,80993187,1257,1257,1257,1257,0
|
|
20240404,180600,80993187,1257,1257,1257,1257,0
|
|
20240404,180500,80993187,1257,1257,1257,1257,0
|
|
20240404,180400,80993187,1257,1257,1257,1257,0
|
|
20240404,180300,80993187,1257,1257,1257,1257,0
|
|
20240404,180200,80993187,1257,1257,1257,1257,0
|
|
20240404,180100,80993187,1257,1257,1257,1257,0
|
|
20240404,180000,80993187,1257,1257,1257,1257,0
|
|
20240404,175900,80993187,1257,1257,1257,1257,0
|
|
20240404,175800,80993187,1257,1257,1257,1257,0
|
|
20240404,175700,80993187,1257,1257,1257,1257,0
|
|
20240404,175600,80993187,1257,1257,1257,1257,0
|
|
20240404,175500,80993187,1257,1257,1257,1257,0
|
|
20240404,175400,80993187,1257,1257,1257,1257,0
|
|
20240404,175300,80993187,1257,1257,1257,1257,0
|
|
20240404,175200,80993187,1257,1257,1257,1257,0
|
|
20240404,175100,80993187,1257,1257,1257,1257,0
|
|
20240404,175000,80993187,1257,1257,1257,1257,0
|
|
20240404,174900,80993187,1257,1257,1257,1257,0
|
|
20240404,174800,80993187,1257,1257,1257,1257,0
|
|
20240404,174700,80993187,1257,1257,1257,1257,0
|
|
20240404,174600,80993187,1257,1257,1257,1257,0
|
|
20240404,174500,80993187,1257,1257,1257,1257,0
|
|
20240404,174400,80993187,1257,1257,1257,1257,0
|
|
20240404,174300,80993187,1257,1257,1257,1257,371
|
|
20240404,174200,80993187,1257,1257,1257,1257,0
|
|
20240404,174100,80993187,1257,1257,1257,1257,0
|
|
20240404,174000,80993187,1257,1257,1257,1257,0
|
|
20240404,173900,80993187,1257,1257,1257,1257,0
|
|
20240404,173800,80993187,1257,1257,1257,1257,0
|
|
20240404,173700,80993187,1257,1257,1257,1257,0
|
|
20240404,173600,80993187,1257,1257,1257,1257,0
|
|
20240404,173500,80993187,1257,1257,1257,1257,0
|
|
20240404,173400,80993187,1257,1257,1257,1257,0
|
|
20240404,173300,80993187,1257,1257,1257,1257,0
|
|
20240404,173200,80993187,1257,1257,1257,1257,0
|
|
20240404,173100,80993187,1257,1257,1257,1257,0
|
|
20240404,173000,80993187,1257,1257,1257,1257,0
|
|
20240404,172900,80993187,1257,1257,1257,1257,0
|
|
20240404,172800,80993187,1257,1257,1257,1257,0
|
|
20240404,172700,80993187,1257,1257,1257,1257,0
|
|
20240404,172600,80993187,1257,1257,1257,1257,0
|
|
20240404,172500,80993187,1257,1257,1257,1257,0
|
|
20240404,172400,80993187,1257,1257,1257,1257,0
|
|
20240404,172300,80993187,1257,1257,1257,1257,0
|
|
20240404,172200,80993187,1257,1257,1257,1257,0
|
|
20240404,172100,80993187,1257,1257,1257,1257,0
|
|
20240404,172000,80993187,1257,1257,1257,1257,0
|
|
20240404,171900,80993187,1257,1257,1257,1257,0
|
|
20240404,171800,80993187,1257,1257,1257,1257,0
|
|
20240404,171700,80993187,1257,1257,1257,1257,0
|
|
20240404,171600,80993187,1257,1257,1257,1257,0
|
|
20240404,171500,80993187,1257,1257,1257,1257,0
|
|
20240404,171400,80993187,1257,1257,1257,1257,0
|
|
20240404,171300,80993187,1257,1257,1257,1257,371
|
|
20240404,171200,80993187,1257,1257,1257,1257,0
|
|
20240404,171100,80993187,1257,1257,1257,1257,0
|
|
20240404,171000,80993187,1257,1257,1257,1257,0
|
|
20240404,170900,80993187,1257,1257,1257,1257,0
|
|
20240404,170800,80993187,1257,1257,1257,1257,0
|
|
20240404,170700,80993187,1257,1257,1257,1257,0
|
|
20240404,170600,80993187,1257,1257,1257,1257,0
|
|
20240404,170500,80993187,1257,1257,1257,1257,0
|
|
20240404,170400,80993187,1257,1257,1257,1257,0
|
|
20240404,170300,80993187,1257,1257,1257,1257,0
|
|
20240404,170200,80993187,1257,1257,1257,1257,0
|
|
20240404,170100,80993187,1257,1257,1257,1257,0
|
|
20240404,170000,80993187,1257,1257,1257,1257,0
|
|
20240404,165900,80993187,1257,1257,1257,1257,0
|
|
20240404,165800,80993187,1257,1257,1257,1257,0
|
|
20240404,165700,80993187,1257,1257,1257,1257,0
|
|
20240404,165600,80993187,1257,1257,1257,1257,0
|
|
20240404,165500,80993187,1257,1257,1257,1257,0
|
|
20240404,165400,80993187,1257,1257,1257,1257,0
|
|
20240404,165300,80993187,1257,1257,1257,1257,0
|
|
20240404,165200,80993187,1257,1257,1257,1257,0
|
|
20240404,165100,80993187,1257,1257,1257,1257,0
|
|
20240404,165000,80993187,1257,1257,1257,1257,0
|
|
20240404,164900,80993187,1257,1257,1257,1257,0
|
|
20240404,164800,80993187,1257,1257,1257,1257,0
|
|
20240404,164700,80993187,1257,1257,1257,1257,0
|
|
20240404,164600,80993187,1257,1257,1257,1257,0
|
|
20240404,164500,80993187,1257,1257,1257,1257,0
|
|
20240404,164400,80993187,1257,1257,1257,1257,0
|
|
20240404,164300,80993187,1257,1257,1257,1257,371
|
|
20240404,164200,80993187,1257,1257,1257,1257,0
|
|
20240404,164100,80993187,1257,1257,1257,1257,0
|
|
20240404,164000,80993187,1257,1257,1257,1257,0
|
|
20240404,163900,80993187,1257,1257,1257,1257,0
|
|
20240404,163800,80993187,1257,1257,1257,1257,0
|
|
20240404,163700,80993187,1257,1257,1257,1257,0
|
|
20240404,163600,80993187,1257,1257,1257,1257,0
|
|
20240404,163500,80993187,1257,1257,1257,1257,0
|
|
20240404,163400,80993187,1257,1257,1257,1257,0
|
|
20240404,163300,80993187,1257,1257,1257,1257,0
|
|
20240404,163200,80993187,1257,1257,1257,1257,0
|
|
20240404,163100,80993187,1257,1257,1257,1257,0
|
|
20240404,163000,80993187,1257,1257,1257,1257,0
|
|
20240404,162900,80993187,1257,1257,1257,1257,0
|
|
20240404,162800,80993187,1257,1257,1257,1257,0
|
|
20240404,162700,80993187,1257,1257,1257,1257,0
|
|
20240404,162600,80993187,1257,1257,1257,1257,0
|
|
20240404,162500,80993187,1257,1257,1257,1257,0
|
|
20240404,162400,80993187,1257,1257,1257,1257,0
|
|
20240404,162300,80993187,1257,1257,1257,1257,0
|
|
20240404,162200,80993187,1257,1257,1257,1257,0
|
|
20240404,162100,80993187,1257,1257,1257,1257,0
|
|
20240404,162000,80993187,1257,1257,1257,1257,0
|
|
20240404,161900,80993187,1257,1257,1257,1257,0
|
|
20240404,161800,80993187,1257,1257,1257,1257,0
|
|
20240404,161700,80993187,1257,1257,1257,1257,0
|
|
20240404,161600,80993187,1257,1257,1257,1257,0
|
|
20240404,161500,80993187,1257,1257,1257,1257,0
|
|
20240404,161400,80993187,1257,1257,1257,1257,0
|
|
20240404,161300,80993187,1257,1257,1257,1257,371
|
|
20240404,161200,80993187,1257,1257,1257,1257,0
|
|
20240404,161100,80993187,1257,1257,1257,1257,0
|
|
20240404,161000,80993187,1257,1257,1257,1257,0
|
|
20240404,160900,80993187,1257,1257,1257,1257,0
|
|
20240404,160800,80993187,1257,1257,1257,1257,0
|
|
20240404,160700,80993187,1257,1257,1257,1257,0
|
|
20240404,160600,80993187,1257,1257,1257,1257,0
|
|
20240404,160500,80993187,1257,1257,1257,1257,0
|
|
20240404,160400,80993187,1257,1257,1257,1257,0
|
|
20240404,160300,80993187,1257,1257,1257,1257,0
|
|
20240404,160200,80993187,1257,1257,1257,1257,0
|
|
20240404,160100,80993187,1257,1257,1257,1257,0
|
|
20240404,160000,80993187,1257,1257,1257,1257,0
|
|
20240404,155900,80993187,1257,1257,1257,1257,0
|
|
20240404,155800,80993187,1257,1257,1257,1257,0
|
|
20240404,155700,80993187,1257,1257,1257,1257,0
|
|
20240404,155600,80993187,1257,1257,1257,1257,0
|
|
20240404,155500,80993187,1257,1257,1257,1257,0
|
|
20240404,155400,80993187,1257,1257,1257,1257,0
|
|
20240404,155300,80993187,1257,1257,1257,1257,0
|
|
20240404,155200,80993187,1257,1257,1257,1257,0
|
|
20240404,155100,80993187,1257,1257,1257,1257,0
|
|
20240404,155000,80993187,1257,1257,1257,1257,0
|
|
20240404,154900,80993187,1257,1257,1257,1257,0
|
|
20240404,154800,80993187,1257,1257,1257,1257,0
|
|
20240404,154700,80993187,1257,1257,1257,1257,0
|
|
20240404,154600,80993187,1257,1257,1257,1257,0
|
|
20240404,154500,80993187,1257,1257,1257,1257,0
|
|
20240404,154400,80993187,1257,1257,1257,1257,0
|
|
20240404,154300,80993187,1257,1257,1257,1257,371
|
|
20240404,154200,80993187,1257,1257,1257,1257,0
|
|
20240404,154100,80993187,1257,1257,1257,1257,0
|
|
20240404,154000,80993187,1257,1257,1257,1257,0
|
|
20240404,153900,80993187,1257,1257,1257,1257,0
|
|
20240404,153800,80993187,1257,1257,1257,1257,0
|
|
20240404,153700,80993187,1257,1257,1257,1257,0
|
|
20240404,153600,80993187,1257,1257,1257,1257,0
|
|
20240404,153500,80993187,1257,1257,1257,1257,0
|
|
20240404,153400,80993187,1257,1257,1257,1257,0
|
|
20240404,153300,80993187,1257,1257,1257,1257,0
|
|
20240404,153200,80993187,1257,1257,1257,1257,0
|
|
20240404,153100,80993187,1257,1257,1257,1257,0
|
|
20240404,153000,80993187,1257,1257,1257,1257,371
|
|
20240404,152900,80526840,1249,1249,1249,1249,0
|
|
20240404,152800,80526840,1249,1249,1249,1249,0
|
|
20240404,152700,80526840,1249,1249,1249,1249,0
|
|
20240404,152600,80526840,1249,1249,1249,1249,0
|
|
20240404,152500,80526840,1249,1249,1249,1249,0
|
|
20240404,152400,80526840,1249,1249,1249,1249,0
|
|
20240404,152300,80526840,1249,1249,1249,1249,0
|
|
20240404,152200,80526840,1249,1249,1249,1249,0
|
|
20240404,152100,80526840,1249,1249,1249,1249,0
|
|
20240404,152000,80526840,1249,1249,1249,1249,0
|
|
20240404,151900,80526840,1249,1247,1249,1246,38
|
|
20240404,151800,80479406,1248,1248,1248,1248,10
|
|
20240404,151700,80466926,1245,1245,1245,1245,0
|
|
20240404,151600,80466926,1245,1245,1245,1245,250
|
|
20240404,151500,80155676,1245,1245,1245,1245,304
|
|
20240404,151400,79777196,1245,1245,1245,1245,2
|
|
20240404,151300,79774706,1245,1244,1245,1244,3137
|
|
20240404,151200,75869211,1243,1244,1244,1243,364
|
|
20240404,151100,75416557,1245,1245,1245,1245,0
|
|
20240404,151000,75416557,1245,1245,1245,1245,56
|
|
20240404,150900,75346837,1245,1245,1245,1245,0
|
|
20240404,150800,75346837,1245,1245,1245,1245,5
|
|
20240404,150700,75340612,1245,1245,1245,1245,141
|
|
20240404,150600,75165067,1244,1247,1247,1244,1897
|
|
20240404,150500,72802347,1247,1247,1247,1247,0
|
|
20240404,150400,72802347,1247,1251,1251,1247,25
|
|
20240404,150300,72771087,1253,1253,1253,1253,0
|
|
20240404,150200,72771087,1253,1253,1253,1253,22
|
|
20240404,150100,72743521,1254,1253,1255,1251,1920
|
|
20240404,150000,70334112,1255,1249,1270,1249,6143
|
|
20240404,145900,62601123,1249,1249,1249,1249,0
|
|
20240404,145800,62601123,1249,1249,1249,1249,0
|
|
20240404,145700,62601123,1249,1249,1249,1249,0
|
|
20240404,145600,62601123,1249,1249,1249,1249,0
|
|
20240404,145500,62601123,1249,1249,1249,1249,50
|
|
20240404,145400,62538673,1249,1249,1249,1249,10
|
|
20240404,145300,62526183,1244,1244,1244,1244,0
|
|
20240404,145200,62526183,1244,1244,1244,1244,0
|
|
20240404,145100,62526183,1244,1244,1244,1244,0
|
|
20240404,145000,62526183,1244,1244,1244,1244,199
|
|
20240404,144900,62278627,1244,1244,1244,1244,0
|
|
20240404,144800,62278627,1244,1244,1244,1244,100
|
|
20240404,144700,62154227,1244,1244,1244,1244,0
|
|
20240404,144600,62154227,1244,1244,1244,1244,0
|
|
20240404,144500,62154227,1244,1244,1244,1244,28
|
|
20240404,144400,62119395,1244,1249,1249,1244,1496
|
|
20240404,144300,60257859,1246,1246,1246,1246,0
|
|
20240404,144200,60257859,1246,1246,1246,1246,0
|
|
20240404,144100,60257859,1246,1246,1246,1246,0
|
|
20240404,144000,60257859,1246,1246,1246,1246,2
|
|
20240404,143900,60255367,1245,1245,1245,1245,1210
|
|
20240404,143800,58748917,1245,1245,1245,1245,0
|
|
20240404,143700,58748917,1245,1245,1245,1245,0
|
|
20240404,143600,58748917,1245,1245,1245,1245,0
|
|
20240404,143500,58748917,1245,1245,1245,1245,0
|
|
20240404,143400,58748917,1245,1245,1245,1245,0
|
|
20240404,143300,58748917,1245,1246,1246,1245,100
|
|
20240404,143200,58624414,1245,1245,1245,1245,0
|
|
20240404,143100,58624414,1245,1245,1245,1245,0
|
|
20240404,143000,58624414,1245,1245,1245,1245,0
|
|
20240404,142900,58624414,1245,1245,1245,1245,0
|
|
20240404,142800,58624414,1245,1245,1245,1245,0
|
|
20240404,142700,58624414,1245,1245,1245,1245,0
|
|
20240404,142600,58624414,1245,1245,1245,1245,0
|
|
20240404,142500,58624414,1245,1245,1245,1245,0
|
|
20240404,142400,58624414,1245,1245,1245,1245,0
|
|
20240404,142300,58624414,1245,1245,1245,1245,0
|
|
20240404,142200,58624414,1245,1245,1245,1245,0
|
|
20240404,142100,58624414,1245,1245,1245,1245,500
|
|
20240404,142000,58001914,1245,1245,1245,1245,0
|
|
20240404,141900,58001914,1245,1245,1245,1245,279
|
|
20240404,141800,57654559,1245,1245,1245,1245,0
|
|
20240404,141700,57654559,1245,1245,1245,1245,0
|
|
20240404,141600,57654559,1245,1245,1245,1245,0
|
|
20240404,141500,57654559,1245,1246,1246,1245,571
|
|
20240404,141400,56943661,1246,1246,1246,1246,0
|
|
20240404,141300,56943661,1246,1248,1248,1246,824
|
|
20240404,141200,55916141,1247,1247,1247,1247,0
|
|
20240404,141100,55916141,1247,1247,1247,1247,7
|
|
20240404,141000,55907412,1248,1248,1248,1247,5387
|
|
20240404,140900,49186889,1248,1248,1248,1248,0
|
|
20240404,140800,49186889,1248,1248,1248,1248,0
|
|
20240404,140700,49186889,1248,1248,1248,1248,0
|
|
20240404,140600,49186889,1248,1248,1248,1248,0
|
|
20240404,140500,49186889,1248,1248,1248,1248,0
|
|
20240404,140400,49186889,1248,1248,1248,1248,0
|
|
20240404,140300,49186889,1248,1248,1248,1248,30
|
|
20240404,140200,49149449,1248,1248,1248,1248,0
|
|
20240404,140100,49149449,1248,1248,1248,1248,0
|
|
20240404,140000,49149449,1248,1248,1248,1248,0
|
|
20240404,135900,49149449,1248,1249,1249,1248,249
|
|
20240404,135800,48838692,1251,1251,1251,1251,0
|
|
20240404,135700,48838692,1251,1251,1251,1251,0
|
|
20240404,135600,48838692,1251,1251,1251,1251,0
|
|
20240404,135500,48838692,1251,1251,1251,1251,0
|
|
20240404,135400,48838692,1251,1251,1251,1251,0
|
|
20240404,135300,48838692,1251,1251,1251,1251,0
|
|
20240404,135200,48838692,1251,1251,1251,1251,0
|
|
20240404,135100,48838692,1251,1251,1251,1251,0
|
|
20240404,135000,48838692,1251,1251,1251,1251,0
|
|
20240404,134900,48838692,1251,1250,1251,1250,3
|
|
20240404,134800,48834941,1248,1248,1248,1248,0
|
|
20240404,134700,48834941,1248,1248,1248,1248,0
|
|
20240404,134600,48834941,1248,1249,1249,1248,100
|
|
20240404,134500,48710120,1249,1249,1249,1249,4
|
|
20240404,134400,48705124,1249,1249,1249,1249,0
|
|
20240404,134300,48705124,1249,1249,1249,1249,1
|
|
20240404,134200,48703875,1249,1249,1249,1249,0
|
|
20240404,134100,48703875,1249,1249,1249,1249,241
|
|
20240404,134000,48402866,1249,1249,1249,1249,0
|
|
20240404,133900,48402866,1249,1249,1249,1249,1
|
|
20240404,133800,48401617,1249,1249,1249,1249,0
|
|
20240404,133700,48401617,1249,1249,1249,1249,2
|
|
20240404,133600,48399119,1249,1249,1249,1249,7
|
|
20240404,133500,48390376,1247,1247,1247,1247,0
|
|
20240404,133400,48390376,1247,1249,1249,1247,1553
|
|
20240404,133300,46453287,1249,1249,1249,1249,1
|
|
20240404,133200,46452038,1249,1249,1249,1249,0
|
|
20240404,133100,46452038,1249,1249,1249,1249,0
|
|
20240404,133000,46452038,1249,1249,1249,1249,0
|
|
20240404,132900,46452038,1249,1249,1249,1249,12
|
|
20240404,132800,46437050,1250,1250,1250,1250,0
|
|
20240404,132700,46437050,1250,1250,1250,1250,348
|
|
20240404,132600,46002050,1250,1250,1250,1250,0
|
|
20240404,132500,46002050,1250,1250,1250,1250,2
|
|
20240404,132400,45999550,1250,1250,1250,1250,0
|
|
20240404,132300,45999550,1250,1250,1250,1250,0
|
|
20240404,132200,45999550,1250,1250,1250,1250,5
|
|
20240404,132100,45993300,1250,1250,1250,1250,2
|
|
20240404,132000,45990800,1250,1250,1250,1250,0
|
|
20240404,131900,45990800,1250,1250,1250,1250,0
|
|
20240404,131800,45990800,1250,1250,1250,1250,12
|
|
20240404,131700,45975800,1250,1250,1250,1250,18
|
|
20240404,131600,45953300,1250,1250,1250,1250,0
|
|
20240404,131500,45953300,1250,1250,1250,1250,0
|
|
20240404,131400,45953300,1250,1250,1250,1250,0
|
|
20240404,131300,45953300,1250,1250,1250,1250,0
|
|
20240404,131200,45953300,1250,1250,1250,1250,0
|
|
20240404,131100,45953300,1250,1250,1250,1250,0
|
|
20240404,131000,45953300,1250,1250,1250,1250,0
|
|
20240404,130900,45953300,1250,1250,1250,1250,0
|
|
20240404,130800,45953300,1250,1250,1250,1250,0
|
|
20240404,130700,45953300,1250,1250,1250,1250,0
|
|
20240404,130600,45953300,1250,1250,1250,1250,0
|
|
20240404,130500,45953300,1250,1250,1250,1250,0
|
|
20240404,130400,45953300,1250,1250,1250,1250,0
|
|
20240404,130300,45953300,1250,1250,1250,1250,0
|
|
20240404,130200,45953300,1250,1250,1250,1250,0
|
|
20240404,130100,45953300,1250,1251,1251,1250,6
|
|
20240404,130000,45945795,1253,1253,1253,1253,0
|
|
20240404,125900,45945795,1253,1253,1253,1253,1
|
|
20240404,125800,45944542,1250,1250,1250,1250,0
|
|
20240404,125700,45944542,1250,1250,1250,1250,0
|
|
20240404,125600,45944542,1250,1250,1250,1250,1
|
|
20240404,125500,45943292,1250,1250,1250,1250,1
|
|
20240404,125400,45942042,1247,1248,1248,1247,2000
|
|
20240404,125300,43448032,1250,1250,1250,1250,0
|
|
20240404,125200,43448032,1250,1250,1250,1250,0
|
|
20240404,125100,43448032,1250,1250,1250,1250,0
|
|
20240404,125000,43448032,1250,1250,1250,1250,0
|
|
20240404,124900,43448032,1250,1250,1250,1250,0
|
|
20240404,124800,43448032,1250,1250,1250,1250,0
|
|
20240404,124700,43448032,1250,1250,1250,1250,1
|
|
20240404,124600,43446782,1250,1250,1250,1250,0
|
|
20240404,124500,43446782,1250,1250,1250,1250,0
|
|
20240404,124400,43446782,1250,1250,1250,1250,0
|
|
20240404,124300,43446782,1250,1250,1250,1250,33
|
|
20240404,124200,43405532,1250,1250,1250,1250,0
|
|
20240404,124100,43405532,1250,1250,1250,1250,1
|
|
20240404,124000,43404282,1250,1250,1250,1250,0
|
|
20240404,123900,43404282,1250,1250,1250,1250,0
|
|
20240404,123800,43404282,1250,1250,1250,1250,0
|
|
20240404,123700,43404282,1250,1250,1250,1250,0
|
|
20240404,123600,43404282,1250,1250,1250,1250,10
|
|
20240404,123500,43391782,1250,1250,1250,1250,0
|
|
20240404,123400,43391782,1250,1250,1250,1250,0
|
|
20240404,123300,43391782,1250,1250,1250,1250,0
|
|
20240404,123200,43391782,1250,1250,1250,1250,0
|
|
20240404,123100,43391782,1250,1250,1250,1250,0
|
|
20240404,123000,43391782,1250,1250,1250,1250,0
|
|
20240404,122900,43391782,1250,1250,1250,1250,0
|
|
20240404,122800,43391782,1250,1250,1250,1250,0
|
|
20240404,122700,43391782,1250,1250,1250,1250,0
|
|
20240404,122600,43391782,1250,1250,1250,1250,0
|
|
20240404,122500,43391782,1250,1250,1250,1250,0
|
|
20240404,122400,43391782,1250,1250,1250,1250,0
|
|
20240404,122300,43391782,1250,1250,1250,1250,0
|
|
20240404,122200,43391782,1250,1250,1250,1250,0
|
|
20240404,122100,43391782,1250,1250,1250,1250,0
|
|
20240404,122000,43391782,1250,1246,1250,1246,4149
|
|
20240404,121900,38206353,1246,1246,1246,1246,130
|
|
20240404,121800,38044373,1247,1247,1247,1247,0
|
|
20240404,121700,38044373,1247,1247,1247,1247,0
|
|
20240404,121600,38044373,1247,1247,1247,1247,71
|
|
20240404,121500,37955836,1247,1247,1247,1247,0
|
|
20240404,121400,37955836,1247,1247,1247,1247,30
|
|
20240404,121300,37918426,1247,1247,1247,1247,0
|
|
20240404,121200,37918426,1247,1247,1247,1247,10
|
|
20240404,121100,37905956,1247,1247,1247,1247,0
|
|
20240404,121000,37905956,1247,1247,1247,1247,9
|
|
20240404,120900,37894733,1247,1247,1247,1247,0
|
|
20240404,120800,37894733,1247,1247,1247,1247,0
|
|
20240404,120700,37894733,1247,1247,1247,1247,10
|
|
20240404,120600,37882263,1247,1247,1247,1247,0
|
|
20240404,120500,37882263,1247,1247,1247,1247,0
|
|
20240404,120400,37882263,1247,1247,1247,1247,0
|
|
20240404,120300,37882263,1247,1247,1247,1247,0
|
|
20240404,120200,37882263,1247,1247,1247,1247,0
|
|
20240404,120100,37882263,1247,1247,1247,1247,0
|
|
20240404,120000,37882263,1247,1247,1247,1247,3
|
|
20240404,115900,37878522,1247,1247,1247,1247,0
|
|
20240404,115800,37878522,1247,1247,1247,1247,10
|
|
20240404,115700,37866052,1247,1247,1247,1247,55
|
|
20240404,115600,37797467,1247,1247,1247,1247,0
|
|
20240404,115500,37797467,1247,1247,1247,1247,0
|
|
20240404,115400,37797467,1247,1247,1247,1247,1
|
|
20240404,115300,37796220,1245,1245,1245,1245,0
|
|
20240404,115200,37796220,1245,1245,1245,1245,0
|
|
20240404,115100,37796220,1245,1245,1245,1245,0
|
|
20240404,115000,37796220,1245,1245,1245,1245,0
|
|
20240404,114900,37796220,1245,1245,1245,1245,10
|
|
20240404,114800,37783770,1246,1246,1246,1246,174
|
|
20240404,114700,37566966,1245,1245,1245,1245,0
|
|
20240404,114600,37566966,1245,1245,1245,1245,0
|
|
20240404,114500,37566966,1245,1245,1245,1245,0
|
|
20240404,114400,37566966,1245,1245,1245,1245,0
|
|
20240404,114300,37566966,1245,1245,1245,1245,0
|
|
20240404,114200,37566966,1245,1245,1245,1245,0
|
|
20240404,114100,37566966,1245,1245,1245,1245,0
|
|
20240404,114000,37566966,1245,1245,1245,1245,0
|
|
20240404,113900,37566966,1245,1245,1245,1245,0
|
|
20240404,113800,37566966,1245,1245,1245,1245,0
|
|
20240404,113700,37566966,1245,1245,1245,1245,540
|
|
20240404,113600,36894666,1245,1245,1245,1245,0
|
|
20240404,113500,36894666,1245,1245,1245,1245,564
|
|
20240404,113400,36192486,1245,1245,1245,1245,10
|
|
20240404,113300,36180036,1245,1245,1245,1245,0
|
|
20240404,113200,36180036,1245,1245,1245,1245,5
|
|
20240404,113100,36173811,1244,1244,1244,1244,0
|
|
20240404,113000,36173811,1244,1244,1244,1244,14
|
|
20240404,112900,36156395,1245,1245,1245,1245,0
|
|
20240404,112800,36156395,1245,1245,1245,1245,0
|
|
20240404,112700,36156395,1245,1245,1245,1245,0
|
|
20240404,112600,36156395,1245,1245,1245,1245,2
|
|
20240404,112500,36153905,1244,1244,1244,1244,0
|
|
20240404,112400,36153905,1244,1244,1244,1244,200
|
|
20240404,112300,35905105,1245,1245,1245,1245,0
|
|
20240404,112200,35905105,1245,1245,1245,1245,55
|
|
20240404,112100,35836630,1245,1245,1245,1245,10
|
|
20240404,112000,35824180,1247,1245,1247,1245,24
|
|
20240404,111900,35794290,1244,1244,1244,1244,0
|
|
20240404,111800,35794290,1244,1244,1244,1244,0
|
|
20240404,111700,35794290,1244,1244,1244,1244,81
|
|
20240404,111600,35693526,1245,1248,1248,1245,3127
|
|
20240404,111500,31798081,1250,1250,1250,1250,0
|
|
20240404,111400,31798081,1250,1250,1250,1250,0
|
|
20240404,111300,31798081,1250,1250,1250,1250,0
|
|
20240404,111200,31798081,1250,1250,1250,1250,0
|
|
20240404,111100,31798081,1250,1250,1250,1250,0
|
|
20240404,111000,31798081,1250,1250,1250,1250,0
|
|
20240404,110900,31798081,1250,1250,1250,1250,0
|
|
20240404,110800,31798081,1250,1250,1250,1250,0
|
|
20240404,110700,31798081,1250,1250,1250,1250,1
|
|
20240404,110600,31796831,1250,1250,1250,1250,1
|
|
20240404,110500,31795581,1250,1250,1250,1250,0
|
|
20240404,110400,31795581,1250,1250,1250,1250,2
|
|
20240404,110300,31793081,1250,1250,1250,1250,0
|
|
20240404,110200,31793081,1250,1250,1250,1250,0
|
|
20240404,110100,31793081,1250,1248,1250,1248,32
|
|
20240404,110000,31753143,1248,1250,1250,1248,4
|
|
20240404,105900,31748149,1251,1251,1251,1251,0
|
|
20240404,105800,31748149,1251,1250,1251,1250,102
|
|
20240404,105700,31620648,1248,1250,1250,1247,5
|
|
20240404,105600,31614407,1248,1250,1250,1248,11
|
|
20240404,105500,31600659,1250,1248,1250,1246,8
|
|
20240404,105400,31590685,1247,1248,1251,1247,234
|
|
20240404,105300,31298870,1248,1248,1248,1248,4
|
|
20240404,105200,31293878,1248,1248,1248,1248,560
|
|
20240404,105100,30594998,1250,1250,1250,1250,0
|
|
20240404,105000,30594998,1250,1250,1250,1250,3
|
|
20240404,104900,30591248,1251,1251,1251,1251,0
|
|
20240404,104800,30591248,1251,1251,1251,1251,0
|
|
20240404,104700,30591248,1251,1251,1251,1251,0
|
|
20240404,104600,30591248,1251,1251,1251,1251,8
|
|
20240404,104500,30581240,1251,1251,1251,1251,0
|
|
20240404,104400,30581240,1251,1251,1251,1251,1
|
|
20240404,104300,30579989,1252,1252,1252,1252,0
|
|
20240404,104200,30579989,1252,1252,1252,1252,0
|
|
20240404,104100,30579989,1252,1252,1252,1252,0
|
|
20240404,104000,30579989,1252,1245,1252,1245,70
|
|
20240404,103900,30492757,1248,1248,1248,1248,2
|
|
20240404,103800,30490261,1248,1245,1248,1243,773
|
|
20240404,103700,29528637,1245,1245,1245,1245,1
|
|
20240404,103600,29527392,1245,1249,1249,1245,7
|
|
20240404,103500,29518657,1254,1254,1254,1254,0
|
|
20240404,103400,29518657,1254,1254,1254,1254,0
|
|
20240404,103300,29518657,1254,1254,1254,1254,0
|
|
20240404,103200,29518657,1254,1254,1254,1254,0
|
|
20240404,103100,29518657,1254,1250,1254,1250,26
|
|
20240404,103000,29486057,1256,1256,1256,1256,0
|
|
20240404,102900,29486057,1256,1256,1256,1256,0
|
|
20240404,102800,29486057,1256,1256,1256,1256,0
|
|
20240404,102700,29486057,1256,1256,1256,1256,4
|
|
20240404,102600,29481033,1256,1248,1256,1248,306
|
|
20240404,102500,29097957,1248,1248,1248,1248,0
|
|
20240404,102400,29097957,1248,1248,1248,1248,1
|
|
20240404,102300,29096709,1248,1248,1248,1248,50
|
|
20240404,102200,29034309,1245,1248,1248,1245,648
|
|
20240404,102100,28226648,1245,1245,1245,1245,0
|
|
20240404,102000,28226648,1245,1245,1245,1245,0
|
|
20240404,101900,28226648,1245,1245,1245,1245,0
|
|
20240404,101800,28226648,1245,1245,1245,1245,0
|
|
20240404,101700,28226648,1245,1245,1245,1245,0
|
|
20240404,101600,28226648,1245,1245,1245,1245,838
|
|
20240404,101500,27183338,1245,1245,1245,1245,5
|
|
20240404,101400,27177113,1245,1247,1247,1245,159
|
|
20240404,101300,26979105,1248,1255,1255,1248,7472
|
|
20240404,101200,17632915,1255,1255,1255,1255,0
|
|
20240404,101100,17632915,1255,1255,1257,1255,14
|
|
20240404,101000,17615336,1257,1255,1257,1255,17
|
|
20240404,100900,17593999,1257,1255,1257,1254,1043
|
|
20240404,100800,16286054,1257,1257,1257,1257,0
|
|
20240404,100700,16286054,1257,1257,1257,1257,0
|
|
20240404,100600,16286054,1257,1257,1257,1257,3
|
|
20240404,100500,16282283,1257,1257,1257,1257,16
|
|
20240404,100400,16262171,1257,1257,1257,1257,11
|
|
20240404,100300,16248344,1257,1256,1257,1256,69
|
|
20240404,100200,16161678,1257,1257,1257,1257,32
|
|
20240404,100100,16121454,1256,1257,1257,1256,110
|
|
20240404,100000,15983292,1256,1256,1256,1256,326
|
|
20240404,095900,15573836,1259,1259,1259,1259,0
|
|
20240404,095800,15573836,1259,1259,1259,1259,0
|
|
20240404,095700,15573836,1259,1259,1259,1259,0
|
|
20240404,095600,15573836,1259,1259,1259,1259,0
|
|
20240404,095500,15573836,1259,1259,1259,1259,0
|
|
20240404,095400,15573836,1259,1259,1259,1259,44
|
|
20240404,095300,15518440,1253,1259,1259,1253,10
|
|
20240404,095200,15505904,1260,1260,1260,1260,3
|
|
20240404,095100,15502124,1259,1260,1260,1258,3
|
|
20240404,095000,15498347,1259,1260,1260,1258,83
|
|
20240404,094900,15393850,1265,1260,1265,1260,56
|
|
20240404,094800,15323285,1260,1261,1261,1260,52
|
|
20240404,094700,15257763,1266,1266,1266,1266,24
|
|
20240404,094600,15227379,1266,1266,1266,1266,0
|
|
20240404,094500,15227379,1266,1266,1266,1266,0
|
|
20240404,094400,15227379,1266,1266,1266,1266,0
|
|
20240404,094300,15227379,1266,1266,1266,1266,2
|
|
20240404,094200,15224847,1266,1266,1266,1266,0
|
|
20240404,094100,15224847,1266,1266,1266,1266,0
|
|
20240404,094000,15224847,1266,1263,1266,1263,2
|
|
20240404,093900,15222318,1267,1267,1267,1253,2677
|
|
20240404,093800,11856338,1269,1265,1269,1265,177
|
|
20240404,093700,11632399,1265,1265,1265,1265,9
|
|
20240404,093600,11621014,1265,1263,1265,1263,362
|
|
20240404,093500,11163723,1263,1263,1263,1263,0
|
|
20240404,093400,11163723,1263,1263,1263,1263,0
|
|
20240404,093300,11163723,1263,1263,1263,1263,30
|
|
20240404,093200,11125833,1264,1262,1264,1260,62
|
|
20240404,093100,11047587,1264,1264,1264,1264,15
|
|
20240404,093000,11028627,1262,1262,1262,1262,24
|
|
20240404,092900,10998339,1265,1257,1265,1257,298
|
|
20240404,092800,10622723,1257,1256,1257,1256,400
|
|
20240404,092700,10119926,1257,1256,1257,1256,10
|
|
20240404,092600,10107358,1253,1253,1253,1253,700
|
|
20240404,092500,9230258,1253,1253,1253,1253,40
|
|
20240404,092400,9180138,1253,1253,1253,1253,0
|
|
20240404,092300,9180138,1253,1253,1253,1253,0
|
|
20240404,092200,9180138,1253,1257,1257,1253,500
|
|
20240404,092100,8553238,1257,1261,1261,1257,1961
|
|
20240404,092000,6087364,1261,1261,1261,1261,4
|
|
20240404,091900,6082320,1261,1261,1261,1261,0
|
|
20240404,091800,6082320,1261,1261,1261,1261,133
|
|
20240404,091700,5914607,1261,1261,1261,1261,55
|
|
20240404,091600,5845252,1261,1261,1261,1261,308
|
|
20240404,091500,5456864,1264,1263,1264,1263,45
|
|
20240404,091400,5399999,1265,1263,1265,1263,115
|
|
20240404,091300,5254726,1263,1263,1263,1263,0
|
|
20240404,091200,5254726,1263,1265,1265,1263,92
|
|
20240404,091100,5138489,1265,1266,1266,1265,25
|
|
20240404,091000,5106863,1269,1269,1269,1269,30
|
|
20240404,090900,5068793,1270,1270,1270,1270,0
|
|
20240404,090800,5068793,1270,1270,1270,1270,3
|
|
20240404,090700,5064983,1270,1270,1270,1270,38
|
|
20240404,090600,5016723,1264,1264,1264,1264,1240
|
|
20240404,090500,3449363,1264,1264,1264,1264,52
|
|
20240404,090400,3383635,1264,1264,1264,1264,0
|
|
20240404,090300,3383635,1264,1263,1264,1263,374
|
|
20240404,090200,2911215,1263,1263,1263,1263,0
|
|
20240404,090100,2911215,1263,1263,1263,1263,1023
|
|
20240404,090000,1619166,1263,1263,1263,1263,1282
|