651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194800,537552543,1074,1074,1074,1074,5507
|
|
20240404,194700,537552543,1074,1074,1074,1074,0
|
|
20240404,194600,537552543,1074,1074,1074,1074,0
|
|
20240404,194500,537552543,1074,1074,1074,1074,0
|
|
20240404,194400,537552543,1074,1074,1074,1074,0
|
|
20240404,194300,537552543,1074,1074,1074,1074,0
|
|
20240404,194200,537552543,1074,1074,1074,1074,0
|
|
20240404,194100,537552543,1074,1074,1074,1074,0
|
|
20240404,194000,537552543,1074,1074,1074,1074,0
|
|
20240404,193900,537552543,1074,1074,1074,1074,0
|
|
20240404,193800,537552543,1074,1074,1074,1074,0
|
|
20240404,193700,537552543,1074,1074,1074,1074,0
|
|
20240404,193600,537552543,1074,1074,1074,1074,0
|
|
20240404,193500,537552543,1074,1074,1074,1074,0
|
|
20240404,193400,537552543,1074,1074,1074,1074,0
|
|
20240404,193300,537552543,1074,1074,1074,1074,0
|
|
20240404,193200,537552543,1074,1074,1074,1074,0
|
|
20240404,193100,537552543,1074,1074,1074,1074,0
|
|
20240404,193000,537552543,1074,1074,1074,1074,0
|
|
20240404,192900,537552543,1074,1074,1074,1074,0
|
|
20240404,192800,537552543,1074,1074,1074,1074,0
|
|
20240404,192700,537552543,1074,1074,1074,1074,0
|
|
20240404,192600,537552543,1074,1074,1074,1074,0
|
|
20240404,192500,537552543,1074,1074,1074,1074,0
|
|
20240404,192400,537552543,1074,1074,1074,1074,0
|
|
20240404,192300,537552543,1074,1074,1074,1074,0
|
|
20240404,192200,537552543,1074,1074,1074,1074,0
|
|
20240404,192100,537552543,1074,1074,1074,1074,0
|
|
20240404,192000,537552543,1074,1074,1074,1074,0
|
|
20240404,191900,537552543,1074,1074,1074,1074,0
|
|
20240404,191800,537552543,1074,1074,1074,1074,5507
|
|
20240404,191700,537552543,1074,1074,1074,1074,0
|
|
20240404,191600,537552543,1074,1074,1074,1074,0
|
|
20240404,191500,537552543,1074,1074,1074,1074,0
|
|
20240404,191400,537552543,1074,1074,1074,1074,0
|
|
20240404,191300,537552543,1074,1074,1074,1074,0
|
|
20240404,191200,537552543,1074,1074,1074,1074,0
|
|
20240404,191100,537552543,1074,1074,1074,1074,0
|
|
20240404,191000,537552543,1074,1074,1074,1074,0
|
|
20240404,190900,537552543,1074,1074,1074,1074,0
|
|
20240404,190800,537552543,1074,1074,1074,1074,0
|
|
20240404,190700,537552543,1074,1074,1074,1074,0
|
|
20240404,190600,537552543,1074,1074,1074,1074,0
|
|
20240404,190500,537552543,1074,1074,1074,1074,0
|
|
20240404,190400,537552543,1074,1074,1074,1074,0
|
|
20240404,190300,537552543,1074,1074,1074,1074,0
|
|
20240404,190200,537552543,1074,1074,1074,1074,0
|
|
20240404,190100,537552543,1074,1074,1074,1074,0
|
|
20240404,190000,537552543,1074,1074,1074,1074,0
|
|
20240404,185900,537552543,1074,1074,1074,1074,0
|
|
20240404,185800,537552543,1074,1074,1074,1074,0
|
|
20240404,185700,537552543,1074,1074,1074,1074,0
|
|
20240404,185600,537552543,1074,1074,1074,1074,0
|
|
20240404,185500,537552543,1074,1074,1074,1074,0
|
|
20240404,185400,537552543,1074,1074,1074,1074,0
|
|
20240404,185300,537552543,1074,1074,1074,1074,0
|
|
20240404,185200,537552543,1074,1074,1074,1074,0
|
|
20240404,185100,537552543,1074,1074,1074,1074,0
|
|
20240404,185000,537552543,1074,1074,1074,1074,0
|
|
20240404,184900,537552543,1074,1074,1074,1074,0
|
|
20240404,184800,537552543,1074,1074,1074,1074,5507
|
|
20240404,184700,537552543,1074,1074,1074,1074,0
|
|
20240404,184600,537552543,1074,1074,1074,1074,0
|
|
20240404,184500,537552543,1074,1074,1074,1074,0
|
|
20240404,184400,537552543,1074,1074,1074,1074,0
|
|
20240404,184300,537552543,1074,1074,1074,1074,0
|
|
20240404,184200,537552543,1074,1074,1074,1074,0
|
|
20240404,184100,537552543,1074,1074,1074,1074,0
|
|
20240404,184000,537552543,1074,1074,1074,1074,0
|
|
20240404,183900,537552543,1074,1074,1074,1074,0
|
|
20240404,183800,537552543,1074,1074,1074,1074,0
|
|
20240404,183700,537552543,1074,1074,1074,1074,0
|
|
20240404,183600,537552543,1074,1074,1074,1074,0
|
|
20240404,183500,537552543,1074,1074,1074,1074,0
|
|
20240404,183400,537552543,1074,1074,1074,1074,0
|
|
20240404,183300,537552543,1074,1074,1074,1074,0
|
|
20240404,183200,537552543,1074,1074,1074,1074,0
|
|
20240404,183100,537552543,1074,1074,1074,1074,0
|
|
20240404,183000,537552543,1074,1074,1074,1074,0
|
|
20240404,182900,537552543,1074,1074,1074,1074,0
|
|
20240404,182800,537552543,1074,1074,1074,1074,0
|
|
20240404,182700,537552543,1074,1074,1074,1074,0
|
|
20240404,182600,537552543,1074,1074,1074,1074,0
|
|
20240404,182500,537552543,1074,1074,1074,1074,0
|
|
20240404,182400,537552543,1074,1074,1074,1074,0
|
|
20240404,182300,537552543,1074,1074,1074,1074,0
|
|
20240404,182200,537552543,1074,1074,1074,1074,0
|
|
20240404,182100,537552543,1074,1074,1074,1074,0
|
|
20240404,182000,537552543,1074,1074,1074,1074,0
|
|
20240404,181900,537552543,1074,1074,1074,1074,0
|
|
20240404,181800,537552543,1074,1074,1074,1074,5507
|
|
20240404,181700,537552543,1074,1074,1074,1074,0
|
|
20240404,181600,537552543,1074,1074,1074,1074,0
|
|
20240404,181500,537552543,1074,1074,1074,1074,0
|
|
20240404,181400,537552543,1074,1074,1074,1074,0
|
|
20240404,181300,537552543,1074,1074,1074,1074,0
|
|
20240404,181200,537552543,1074,1074,1074,1074,0
|
|
20240404,181100,537552543,1074,1074,1074,1074,0
|
|
20240404,181000,537552543,1074,1074,1074,1074,0
|
|
20240404,180900,537552543,1074,1074,1074,1074,0
|
|
20240404,180800,537552543,1074,1074,1074,1074,0
|
|
20240404,180700,537552543,1074,1074,1074,1074,0
|
|
20240404,180600,537552543,1074,1074,1074,1074,0
|
|
20240404,180500,537552543,1074,1074,1074,1074,0
|
|
20240404,180400,537552543,1074,1074,1074,1074,0
|
|
20240404,180300,537552543,1074,1074,1074,1074,0
|
|
20240404,180200,537552543,1074,1074,1074,1074,0
|
|
20240404,180100,537552543,1074,1074,1074,1074,0
|
|
20240404,180000,537552543,1074,1074,1074,1074,0
|
|
20240404,175900,537552543,1074,1074,1074,1074,0
|
|
20240404,175800,537552543,1074,1074,1074,1074,0
|
|
20240404,175700,537552543,1074,1074,1074,1074,0
|
|
20240404,175600,537552543,1074,1074,1074,1074,0
|
|
20240404,175500,537552543,1074,1074,1074,1074,0
|
|
20240404,175400,537552543,1074,1074,1074,1074,0
|
|
20240404,175300,537552543,1074,1074,1074,1074,0
|
|
20240404,175200,537552543,1074,1074,1074,1074,0
|
|
20240404,175100,537552543,1074,1074,1074,1074,0
|
|
20240404,175000,537552543,1074,1074,1074,1074,0
|
|
20240404,174900,537552543,1074,1074,1074,1074,0
|
|
20240404,174800,537552543,1074,1074,1074,1074,5507
|
|
20240404,174700,537552543,1074,1074,1074,1074,0
|
|
20240404,174600,537552543,1074,1074,1074,1074,0
|
|
20240404,174500,537552543,1074,1074,1074,1074,0
|
|
20240404,174400,537552543,1074,1074,1074,1074,0
|
|
20240404,174300,537552543,1074,1074,1074,1074,0
|
|
20240404,174200,537552543,1074,1074,1074,1074,0
|
|
20240404,174100,537552543,1074,1074,1074,1074,0
|
|
20240404,174000,537552543,1074,1074,1074,1074,0
|
|
20240404,173900,537552543,1074,1074,1074,1074,0
|
|
20240404,173800,537552543,1074,1074,1074,1074,0
|
|
20240404,173700,537552543,1074,1074,1074,1074,0
|
|
20240404,173600,537552543,1074,1074,1074,1074,0
|
|
20240404,173500,537552543,1074,1074,1074,1074,0
|
|
20240404,173400,537552543,1074,1074,1074,1074,0
|
|
20240404,173300,537552543,1074,1074,1074,1074,0
|
|
20240404,173200,537552543,1074,1074,1074,1074,0
|
|
20240404,173100,537552543,1074,1074,1074,1074,0
|
|
20240404,173000,537552543,1074,1074,1074,1074,0
|
|
20240404,172900,537552543,1074,1074,1074,1074,0
|
|
20240404,172800,537552543,1074,1074,1074,1074,0
|
|
20240404,172700,537552543,1074,1074,1074,1074,0
|
|
20240404,172600,537552543,1074,1074,1074,1074,0
|
|
20240404,172500,537552543,1074,1074,1074,1074,0
|
|
20240404,172400,537552543,1074,1074,1074,1074,0
|
|
20240404,172300,537552543,1074,1074,1074,1074,0
|
|
20240404,172200,537552543,1074,1074,1074,1074,0
|
|
20240404,172100,537552543,1074,1074,1074,1074,0
|
|
20240404,172000,537552543,1074,1074,1074,1074,0
|
|
20240404,171900,537552543,1074,1074,1074,1074,0
|
|
20240404,171800,537552543,1074,1074,1074,1074,5507
|
|
20240404,171700,537552543,1074,1074,1074,1074,0
|
|
20240404,171600,537552543,1074,1074,1074,1074,0
|
|
20240404,171500,537552543,1074,1074,1074,1074,0
|
|
20240404,171400,537552543,1074,1074,1074,1074,0
|
|
20240404,171300,537552543,1074,1074,1074,1074,0
|
|
20240404,171200,537552543,1074,1074,1074,1074,0
|
|
20240404,171100,537552543,1074,1074,1074,1074,0
|
|
20240404,171000,537552543,1074,1074,1074,1074,0
|
|
20240404,170900,537552543,1074,1074,1074,1074,0
|
|
20240404,170800,537552543,1074,1074,1074,1074,0
|
|
20240404,170700,537552543,1074,1074,1074,1074,0
|
|
20240404,170600,537552543,1074,1074,1074,1074,0
|
|
20240404,170500,537552543,1074,1074,1074,1074,0
|
|
20240404,170400,537552543,1074,1074,1074,1074,0
|
|
20240404,170300,537552543,1074,1074,1074,1074,0
|
|
20240404,170200,537552543,1074,1074,1074,1074,0
|
|
20240404,170100,537552543,1074,1074,1074,1074,0
|
|
20240404,170000,537552543,1074,1074,1074,1074,0
|
|
20240404,165900,537552543,1074,1074,1074,1074,0
|
|
20240404,165800,537552543,1074,1074,1074,1074,0
|
|
20240404,165700,537552543,1074,1074,1074,1074,0
|
|
20240404,165600,537552543,1074,1074,1074,1074,0
|
|
20240404,165500,537552543,1074,1074,1074,1074,0
|
|
20240404,165400,537552543,1074,1074,1074,1074,0
|
|
20240404,165300,537552543,1074,1074,1074,1074,0
|
|
20240404,165200,537552543,1074,1074,1074,1074,0
|
|
20240404,165100,537552543,1074,1074,1074,1074,0
|
|
20240404,165000,537552543,1074,1074,1074,1074,0
|
|
20240404,164900,537552543,1074,1074,1074,1074,0
|
|
20240404,164800,537552543,1074,1074,1074,1074,5507
|
|
20240404,164700,537552543,1074,1074,1074,1074,0
|
|
20240404,164600,537552543,1074,1074,1074,1074,0
|
|
20240404,164500,537552543,1074,1074,1074,1074,0
|
|
20240404,164400,537552543,1074,1074,1074,1074,0
|
|
20240404,164300,537552543,1074,1074,1074,1074,0
|
|
20240404,164200,537552543,1074,1074,1074,1074,0
|
|
20240404,164100,537552543,1074,1074,1074,1074,0
|
|
20240404,164000,537552543,1074,1074,1074,1074,0
|
|
20240404,163900,537552543,1074,1074,1074,1074,0
|
|
20240404,163800,537552543,1074,1074,1074,1074,0
|
|
20240404,163700,537552543,1074,1074,1074,1074,0
|
|
20240404,163600,537552543,1074,1074,1074,1074,0
|
|
20240404,163500,537552543,1074,1074,1074,1074,0
|
|
20240404,163400,537552543,1074,1074,1074,1074,0
|
|
20240404,163300,537552543,1074,1074,1074,1074,0
|
|
20240404,163200,537552543,1074,1074,1074,1074,0
|
|
20240404,163100,537552543,1074,1074,1074,1074,0
|
|
20240404,163000,537552543,1074,1074,1074,1074,0
|
|
20240404,162900,537552543,1074,1074,1074,1074,0
|
|
20240404,162800,537552543,1074,1074,1074,1074,0
|
|
20240404,162700,537552543,1074,1074,1074,1074,0
|
|
20240404,162600,537552543,1074,1074,1074,1074,0
|
|
20240404,162500,537552543,1074,1074,1074,1074,0
|
|
20240404,162400,537552543,1074,1074,1074,1074,0
|
|
20240404,162300,537552543,1074,1074,1074,1074,0
|
|
20240404,162200,537552543,1074,1074,1074,1074,0
|
|
20240404,162100,537552543,1074,1074,1074,1074,0
|
|
20240404,162000,537552543,1074,1074,1074,1074,0
|
|
20240404,161900,537552543,1074,1074,1074,1074,0
|
|
20240404,161800,537552543,1074,1074,1074,1074,5507
|
|
20240404,161700,537552543,1074,1074,1074,1074,0
|
|
20240404,161600,537552543,1074,1074,1074,1074,0
|
|
20240404,161500,537552543,1074,1074,1074,1074,0
|
|
20240404,161400,537552543,1074,1074,1074,1074,0
|
|
20240404,161300,537552543,1074,1074,1074,1074,0
|
|
20240404,161200,537552543,1074,1074,1074,1074,0
|
|
20240404,161100,537552543,1074,1074,1074,1074,0
|
|
20240404,161000,537552543,1074,1074,1074,1074,0
|
|
20240404,160900,537552543,1074,1074,1074,1074,0
|
|
20240404,160800,537552543,1074,1074,1074,1074,0
|
|
20240404,160700,537552543,1074,1074,1074,1074,0
|
|
20240404,160600,537552543,1074,1074,1074,1074,0
|
|
20240404,160500,537552543,1074,1074,1074,1074,0
|
|
20240404,160400,537552543,1074,1074,1074,1074,0
|
|
20240404,160300,537552543,1074,1074,1074,1074,0
|
|
20240404,160200,537552543,1074,1074,1074,1074,0
|
|
20240404,160100,537552543,1074,1074,1074,1074,0
|
|
20240404,160000,537552543,1074,1074,1074,1074,0
|
|
20240404,155900,537552543,1074,1074,1074,1074,0
|
|
20240404,155800,537552543,1074,1074,1074,1074,0
|
|
20240404,155700,537552543,1074,1074,1074,1074,0
|
|
20240404,155600,537552543,1074,1074,1074,1074,0
|
|
20240404,155500,537552543,1074,1074,1074,1074,0
|
|
20240404,155400,537552543,1074,1074,1074,1074,0
|
|
20240404,155300,537552543,1074,1074,1074,1074,0
|
|
20240404,155200,537552543,1074,1074,1074,1074,0
|
|
20240404,155100,537552543,1074,1074,1074,1074,0
|
|
20240404,155000,537552543,1074,1074,1074,1074,0
|
|
20240404,154900,537552543,1074,1074,1074,1074,0
|
|
20240404,154800,537552543,1074,1074,1074,1074,5507
|
|
20240404,154700,537552543,1074,1074,1074,1074,0
|
|
20240404,154600,537552543,1074,1074,1074,1074,0
|
|
20240404,154500,537552543,1074,1074,1074,1074,0
|
|
20240404,154400,537552543,1074,1074,1074,1074,0
|
|
20240404,154300,537552543,1074,1074,1074,1074,0
|
|
20240404,154200,537552543,1074,1074,1074,1074,0
|
|
20240404,154100,537552543,1074,1074,1074,1074,0
|
|
20240404,154000,537552543,1074,1074,1074,1074,0
|
|
20240404,153900,537552543,1074,1074,1074,1074,0
|
|
20240404,153800,537552543,1074,1074,1074,1074,0
|
|
20240404,153700,537552543,1074,1074,1074,1074,0
|
|
20240404,153600,537552543,1074,1074,1074,1074,0
|
|
20240404,153500,537552543,1074,1074,1074,1074,0
|
|
20240404,153400,537552543,1074,1074,1074,1074,0
|
|
20240404,153300,537552543,1074,1074,1074,1074,0
|
|
20240404,153200,537552543,1074,1074,1074,1074,0
|
|
20240404,153100,537552543,1074,1074,1074,1074,0
|
|
20240404,153000,537552543,1074,1074,1074,1074,5507
|
|
20240404,152900,531638025,1074,1074,1074,1074,0
|
|
20240404,152800,531638025,1074,1074,1074,1074,0
|
|
20240404,152700,531638025,1074,1074,1074,1074,0
|
|
20240404,152600,531638025,1074,1074,1074,1074,0
|
|
20240404,152500,531638025,1074,1074,1074,1074,0
|
|
20240404,152400,531638025,1074,1074,1074,1074,0
|
|
20240404,152300,531638025,1074,1074,1074,1074,0
|
|
20240404,152200,531638025,1074,1074,1074,1074,0
|
|
20240404,152100,531638025,1074,1074,1074,1074,0
|
|
20240404,152000,531638025,1074,1074,1074,1074,0
|
|
20240404,151900,531638025,1074,1073,1074,1073,97
|
|
20240404,151800,531533942,1073,1074,1074,1073,467
|
|
20240404,151700,531032826,1074,1074,1074,1073,550
|
|
20240404,151600,530442127,1073,1074,1074,1073,388
|
|
20240404,151500,530025790,1073,1073,1073,1073,85
|
|
20240404,151400,529934585,1074,1069,1074,1069,3514
|
|
20240404,151300,526164926,1073,1073,1073,1073,3
|
|
20240404,151200,526161707,1073,1070,1073,1070,853
|
|
20240404,151100,525248004,1070,1070,1070,1070,259
|
|
20240404,151000,524970874,1070,1069,1070,1069,149
|
|
20240404,150900,524811493,1070,1070,1070,1070,1
|
|
20240404,150800,524810423,1070,1070,1070,1070,2
|
|
20240404,150700,524808283,1070,1070,1070,1070,48
|
|
20240404,150600,524756923,1071,1069,1071,1069,2
|
|
20240404,150500,524754783,1070,1070,1070,1070,230
|
|
20240404,150400,524508683,1070,1070,1071,1070,91
|
|
20240404,150300,524411311,1071,1068,1071,1068,2224
|
|
20240404,150200,522032854,1068,1068,1068,1068,0
|
|
20240404,150100,522032854,1068,1068,1068,1068,283
|
|
20240404,150000,521730610,1068,1070,1070,1068,224
|
|
20240404,145900,521491330,1070,1070,1070,1070,37
|
|
20240404,145800,521451740,1068,1071,1071,1068,11500
|
|
20240404,145700,509163287,1072,1072,1072,1072,6
|
|
20240404,145600,509156855,1072,1073,1073,1072,328
|
|
20240404,145500,508805227,1073,1073,1073,1073,1453
|
|
20240404,145400,507246158,1073,1073,1073,1073,297
|
|
20240404,145300,506927477,1073,1073,1073,1073,8
|
|
20240404,145200,506918893,1074,1074,1074,1074,1
|
|
20240404,145100,506917819,1073,1074,1074,1073,6
|
|
20240404,145000,506911380,1074,1074,1074,1074,5
|
|
20240404,144900,506906010,1073,1073,1073,1073,0
|
|
20240404,144800,506906010,1073,1074,1074,1073,643
|
|
20240404,144700,506215871,1074,1074,1074,1074,0
|
|
20240404,144600,506215871,1074,1074,1074,1074,205
|
|
20240404,144500,505995701,1073,1073,1073,1073,0
|
|
20240404,144400,505995701,1073,1073,1073,1073,14
|
|
20240404,144300,505980679,1073,1073,1073,1073,0
|
|
20240404,144200,505980679,1073,1073,1073,1073,0
|
|
20240404,144100,505980679,1073,1073,1073,1073,21
|
|
20240404,144000,505958146,1074,1073,1074,1073,409
|
|
20240404,143900,505518889,1074,1074,1074,1074,1160
|
|
20240404,143800,504273049,1074,1077,1077,1074,501
|
|
20240404,143700,503734972,1077,1077,1077,1077,100
|
|
20240404,143600,503627272,1077,1077,1077,1077,11
|
|
20240404,143500,503615425,1077,1077,1077,1077,20
|
|
20240404,143400,503593885,1077,1077,1077,1077,15
|
|
20240404,143300,503577730,1077,1077,1077,1077,5
|
|
20240404,143200,503572345,1077,1077,1077,1077,0
|
|
20240404,143100,503572345,1077,1077,1077,1077,10
|
|
20240404,143000,503561575,1077,1077,1077,1077,0
|
|
20240404,142900,503561575,1077,1077,1077,1077,9
|
|
20240404,142800,503551882,1077,1077,1077,1077,10
|
|
20240404,142700,503541112,1077,1077,1077,1077,0
|
|
20240404,142600,503541112,1077,1077,1077,1077,4
|
|
20240404,142500,503536804,1074,1074,1074,1074,1
|
|
20240404,142400,503535730,1074,1074,1074,1074,1473
|
|
20240404,142300,501953728,1075,1075,1077,1075,1421
|
|
20240404,142200,500426145,1078,1078,1078,1078,100
|
|
20240404,142100,500318345,1078,1078,1078,1078,493
|
|
20240404,142000,499786891,1078,1078,1078,1078,11
|
|
20240404,141900,499775033,1078,1078,1078,1078,0
|
|
20240404,141800,499775033,1078,1077,1078,1077,320
|
|
20240404,141700,499430093,1078,1078,1078,1078,3
|
|
20240404,141600,499426859,1078,1078,1078,1078,100
|
|
20240404,141500,499319059,1078,1077,1078,1077,708
|
|
20240404,141400,498556243,1078,1078,1078,1078,1
|
|
20240404,141300,498555165,1075,1078,1078,1075,9
|
|
20240404,141200,498545466,1078,1078,1078,1078,300
|
|
20240404,141100,498222066,1077,1077,1077,1077,75
|
|
20240404,141000,498141291,1077,1077,1077,1077,0
|
|
20240404,140900,498141291,1077,1077,1077,1077,0
|
|
20240404,140800,498141291,1077,1077,1077,1077,1052
|
|
20240404,140700,497008287,1077,1077,1077,1077,208
|
|
20240404,140600,496784271,1073,1073,1073,1073,0
|
|
20240404,140500,496784271,1073,1075,1076,1073,1729
|
|
20240404,140400,494924696,1075,1074,1075,1074,2322
|
|
20240404,140300,492428612,1073,1074,1074,1073,12
|
|
20240404,140200,492415725,1074,1072,1074,1072,637
|
|
20240404,140100,491732617,1072,1072,1072,1072,4003
|
|
20240404,140000,487441401,1072,1072,1072,1072,2000
|
|
20240404,135900,485297401,1072,1072,1072,1072,84
|
|
20240404,135800,485207353,1072,1072,1072,1072,5
|
|
20240404,135700,485201993,1072,1072,1072,1071,524
|
|
20240404,135600,484640766,1072,1072,1072,1072,0
|
|
20240404,135500,484640766,1072,1072,1072,1072,116
|
|
20240404,135400,484516414,1071,1071,1071,1071,0
|
|
20240404,135300,484516414,1071,1072,1072,1071,1029
|
|
20240404,135200,483414354,1072,1072,1072,1072,63
|
|
20240404,135100,483346818,1072,1072,1072,1072,16
|
|
20240404,135000,483329666,1072,1072,1072,1072,6
|
|
20240404,134900,483323234,1072,1072,1072,1072,600
|
|
20240404,134800,482680034,1072,1073,1073,1072,157
|
|
20240404,134700,482511724,1073,1073,1073,1073,0
|
|
20240404,134600,482511724,1073,1073,1073,1073,0
|
|
20240404,134500,482511724,1073,1073,1073,1073,500
|
|
20240404,134400,481975224,1073,1073,1073,1073,0
|
|
20240404,134300,481975224,1073,1073,1073,1073,8
|
|
20240404,134200,481966640,1073,1072,1073,1072,721
|
|
20240404,134100,481193368,1073,1070,1073,1070,13
|
|
20240404,134000,481179446,1070,1070,1070,1070,0
|
|
20240404,133900,481179446,1070,1070,1070,1070,0
|
|
20240404,133800,481179446,1070,1070,1070,1070,0
|
|
20240404,133700,481179446,1070,1070,1070,1070,0
|
|
20240404,133600,481179446,1070,1068,1070,1068,10611
|
|
20240404,133500,469830969,1069,1069,1069,1069,0
|
|
20240404,133400,469830969,1069,1069,1069,1069,3385
|
|
20240404,133300,466212404,1070,1070,1070,1070,50
|
|
20240404,133200,466158904,1070,1070,1070,1070,657
|
|
20240404,133100,465455914,1070,1071,1071,1070,713
|
|
20240404,133000,464692635,1069,1069,1069,1069,0
|
|
20240404,132900,464692635,1069,1072,1072,1069,493
|
|
20240404,132800,464165022,1073,1072,1073,1072,303
|
|
20240404,132700,463840049,1072,1072,1072,1071,639
|
|
20240404,132600,463155113,1072,1072,1072,1072,24
|
|
20240404,132500,463129385,1072,1072,1072,1072,5
|
|
20240404,132400,463124025,1072,1070,1072,1069,485
|
|
20240404,132300,462605300,1069,1069,1069,1069,0
|
|
20240404,132200,462605300,1069,1069,1069,1069,370
|
|
20240404,132100,462209770,1070,1070,1070,1070,5
|
|
20240404,132000,462204420,1069,1069,1069,1069,100
|
|
20240404,131900,462097520,1069,1069,1069,1069,1
|
|
20240404,131800,462096451,1073,1073,1073,1073,0
|
|
20240404,131700,462096451,1073,1073,1073,1073,0
|
|
20240404,131600,462096451,1073,1073,1073,1073,1
|
|
20240404,131500,462095378,1069,1069,1069,1069,0
|
|
20240404,131400,462095378,1069,1069,1069,1069,1013
|
|
20240404,131300,461012481,1069,1069,1069,1069,0
|
|
20240404,131200,461012481,1069,1069,1069,1069,0
|
|
20240404,131100,461012481,1069,1069,1069,1069,0
|
|
20240404,131000,461012481,1069,1074,1074,1069,70
|
|
20240404,130900,460937646,1069,1069,1069,1069,0
|
|
20240404,130800,460937646,1069,1069,1069,1069,0
|
|
20240404,130700,460937646,1069,1069,1069,1069,0
|
|
20240404,130600,460937646,1069,1074,1074,1069,1500
|
|
20240404,130500,459329146,1069,1069,1069,1069,7
|
|
20240404,130400,459321663,1069,1069,1069,1069,0
|
|
20240404,130300,459321663,1069,1069,1069,1069,0
|
|
20240404,130200,459321663,1069,1069,1069,1069,0
|
|
20240404,130100,459321663,1069,1069,1069,1069,0
|
|
20240404,130000,459321663,1069,1069,1069,1069,2673
|
|
20240404,125900,456464226,1068,1068,1068,1068,538
|
|
20240404,125800,455889642,1068,1068,1068,1068,0
|
|
20240404,125700,455889642,1068,1068,1068,1068,2
|
|
20240404,125600,455887506,1068,1068,1068,1067,11
|
|
20240404,125500,455875759,1068,1068,1068,1068,0
|
|
20240404,125400,455875759,1068,1068,1068,1068,0
|
|
20240404,125300,455875759,1068,1068,1068,1068,53
|
|
20240404,125200,455819155,1067,1067,1067,1067,12
|
|
20240404,125100,455806351,1067,1068,1068,1067,800
|
|
20240404,125000,454952451,1068,1068,1068,1068,826
|
|
20240404,124900,454070283,1068,1068,1068,1068,5
|
|
20240404,124800,454064943,1067,1067,1067,1067,666
|
|
20240404,124700,453354321,1065,1063,1065,1063,941
|
|
20240404,124600,452352568,1063,1063,1063,1063,0
|
|
20240404,124500,452352568,1063,1063,1063,1063,0
|
|
20240404,124400,452352568,1063,1063,1063,1063,1
|
|
20240404,124300,452351505,1068,1066,1068,1060,12258
|
|
20240404,124200,439311721,1066,1067,1067,1066,3687
|
|
20240404,124100,435378192,1067,1067,1067,1067,40
|
|
20240404,124000,435335512,1068,1069,1069,1068,3516
|
|
20240404,123900,431580420,1068,1068,1068,1068,346
|
|
20240404,123800,431210892,1069,1069,1069,1069,5
|
|
20240404,123700,431205547,1069,1069,1069,1068,1251
|
|
20240404,123600,429868931,1069,1069,1069,1069,35
|
|
20240404,123500,429831516,1069,1069,1069,1069,3771
|
|
20240404,123400,425800317,1069,1069,1069,1069,303
|
|
20240404,123300,425476410,1069,1069,1069,1069,0
|
|
20240404,123200,425476410,1069,1069,1069,1069,275
|
|
20240404,123100,425182435,1069,1069,1069,1069,900
|
|
20240404,123000,424220335,1069,1069,1069,1069,1
|
|
20240404,122900,424219266,1069,1069,1069,1069,356
|
|
20240404,122800,423838702,1069,1071,1071,1069,9378
|
|
20240404,122700,413804836,1071,1071,1071,1071,1
|
|
20240404,122600,413803765,1071,1071,1071,1071,50
|
|
20240404,122500,413750215,1071,1072,1072,1071,42
|
|
20240404,122400,413705220,1071,1072,1072,1071,210
|
|
20240404,122300,413480285,1071,1071,1071,1071,0
|
|
20240404,122200,413480285,1071,1071,1071,1071,0
|
|
20240404,122100,413480285,1071,1071,1071,1071,0
|
|
20240404,122000,413480285,1071,1074,1074,1071,1546
|
|
20240404,121900,411823898,1077,1077,1077,1077,20
|
|
20240404,121800,411802358,1078,1078,1078,1078,0
|
|
20240404,121700,411802358,1078,1077,1078,1075,350
|
|
20240404,121600,411425064,1078,1079,1079,1078,3
|
|
20240404,121500,411421829,1080,1080,1080,1080,1
|
|
20240404,121400,411420749,1076,1078,1078,1076,13
|
|
20240404,121300,411406748,1072,1072,1072,1072,0
|
|
20240404,121200,411406748,1072,1072,1072,1072,100
|
|
20240404,121100,411299548,1072,1071,1072,1071,886
|
|
20240404,121000,410350123,1071,1071,1071,1071,31
|
|
20240404,120900,410316922,1071,1071,1071,1071,4
|
|
20240404,120800,410312638,1072,1072,1072,1072,1
|
|
20240404,120700,410311566,1068,1068,1068,1068,0
|
|
20240404,120600,410311566,1068,1068,1068,1068,1337
|
|
20240404,120500,408883650,1068,1069,1069,1068,436
|
|
20240404,120400,408417793,1068,1068,1068,1068,0
|
|
20240404,120300,408417793,1068,1068,1071,1068,4104
|
|
20240404,120200,404034718,1068,1068,1068,1068,2500
|
|
20240404,120100,401364718,1068,1071,1071,1068,11330
|
|
20240404,120000,389262322,1071,1070,1072,1070,2162
|
|
20240404,115900,386948452,1071,1075,1075,1071,1412
|
|
20240404,115800,385434064,1075,1075,1075,1075,7302
|
|
20240404,115700,377584414,1075,1078,1078,1075,2100
|
|
20240404,115600,375325625,1078,1079,1079,1078,301
|
|
20240404,115500,375000847,1079,1076,1079,1076,51
|
|
20240404,115400,374945968,1085,1080,1085,1080,7000
|
|
20240404,115300,367361406,1080,1080,1080,1080,1
|
|
20240404,115200,367360326,1080,1080,1080,1075,1856
|
|
20240404,115100,365358691,1079,1079,1079,1079,0
|
|
20240404,115000,365358691,1079,1079,1079,1075,3692
|
|
20240404,114900,361378668,1079,1079,1079,1076,377
|
|
20240404,114800,360972095,1075,1079,1079,1075,11
|
|
20240404,114700,360960266,1075,1079,1079,1075,1286
|
|
20240404,114600,359575854,1079,1079,1079,1079,0
|
|
20240404,114500,359575854,1079,1079,1079,1079,22
|
|
20240404,114400,359552116,1079,1076,1079,1076,333
|
|
20240404,114300,359193698,1075,1075,1075,1075,0
|
|
20240404,114200,359193698,1075,1075,1075,1075,905
|
|
20240404,114100,358220823,1075,1075,1075,1075,5
|
|
20240404,114000,358215448,1076,1076,1076,1076,664
|
|
20240404,113900,357500984,1075,1075,1075,1075,299
|
|
20240404,113800,357179559,1071,1071,1071,1071,0
|
|
20240404,113700,357179559,1071,1071,1071,1071,0
|
|
20240404,113600,357179559,1071,1071,1071,1071,0
|
|
20240404,113500,357179559,1071,1071,1071,1071,0
|
|
20240404,113400,357179559,1071,1071,1071,1071,2025
|
|
20240404,113300,355010784,1070,1070,1070,1070,20
|
|
20240404,113200,354989384,1070,1070,1070,1070,190
|
|
20240404,113100,354786084,1070,1075,1075,1070,4447
|
|
20240404,113000,350025987,1076,1076,1076,1076,181
|
|
20240404,112900,349831231,1076,1076,1076,1076,5
|
|
20240404,112800,349825851,1074,1074,1074,1074,8
|
|
20240404,112700,349817259,1074,1074,1074,1074,0
|
|
20240404,112600,349817259,1074,1074,1074,1074,128
|
|
20240404,112500,349679787,1075,1075,1075,1075,0
|
|
20240404,112400,349679787,1075,1075,1075,1075,0
|
|
20240404,112300,349679787,1075,1075,1075,1075,670
|
|
20240404,112200,348959537,1075,1076,1076,1075,5315
|
|
20240404,112100,343245901,1077,1077,1077,1077,2
|
|
20240404,112000,343243747,1076,1076,1076,1076,2098
|
|
20240404,111900,340986299,1076,1076,1076,1076,342
|
|
20240404,111800,340618307,1076,1076,1076,1076,100
|
|
20240404,111700,340510707,1077,1077,1077,1077,113
|
|
20240404,111600,340389006,1077,1077,1077,1077,301
|
|
20240404,111500,340064829,1077,1076,1077,1076,500
|
|
20240404,111400,339526645,1076,1076,1076,1076,300
|
|
20240404,111300,339203845,1076,1076,1076,1076,0
|
|
20240404,111200,339203845,1076,1076,1076,1076,8
|
|
20240404,111100,339195237,1076,1076,1076,1076,310
|
|
20240404,111000,338861677,1076,1076,1076,1076,92
|
|
20240404,110900,338762685,1076,1076,1076,1076,700
|
|
20240404,110800,338009485,1076,1077,1077,1076,4
|
|
20240404,110700,338005179,1077,1076,1077,1076,1128
|
|
20240404,110600,336791208,1077,1076,1077,1076,2001
|
|
20240404,110500,334637012,1076,1069,1076,1068,176
|
|
20240404,110400,334448816,1068,1069,1069,1068,1334
|
|
20240404,110300,333023770,1068,1069,1069,1068,3954
|
|
20240404,110200,328796945,1069,1069,1069,1069,0
|
|
20240404,110100,328796945,1069,1071,1071,1069,10494
|
|
20240404,110000,317567960,1070,1070,1070,1070,0
|
|
20240404,105900,317567960,1070,1070,1070,1070,1000
|
|
20240404,105800,316497960,1070,1070,1070,1070,0
|
|
20240404,105700,316497960,1070,1070,1070,1070,1701
|
|
20240404,105600,314677890,1070,1070,1070,1070,10
|
|
20240404,105500,314667190,1076,1076,1076,1076,400
|
|
20240404,105400,314236790,1076,1076,1076,1069,552
|
|
20240404,105300,313644238,1070,1070,1070,1070,442
|
|
20240404,105200,313171298,1068,1068,1068,1068,0
|
|
20240404,105100,313171298,1068,1068,1068,1068,581
|
|
20240404,105000,312550790,1068,1070,1070,1068,491
|
|
20240404,104900,312026382,1070,1068,1070,1068,730
|
|
20240404,104800,311246546,1069,1070,1071,1069,1625
|
|
20240404,104700,309508063,1072,1068,1074,1068,24
|
|
20240404,104600,309482331,1074,1074,1074,1068,60
|
|
20240404,104500,309418131,1068,1070,1070,1068,30208
|
|
20240404,104400,277103269,1070,1075,1076,1070,13062
|
|
20240404,104300,263089116,1076,1077,1077,1076,3421
|
|
20240404,104200,259407479,1077,1077,1077,1077,1
|
|
20240404,104100,259406402,1078,1079,1079,1078,2362
|
|
20240404,104000,256860158,1079,1079,1079,1079,0
|
|
20240404,103900,256860158,1079,1080,1080,1079,330
|
|
20240404,103800,256504038,1080,1080,1080,1080,10
|
|
20240404,103700,256493238,1080,1080,1080,1080,7
|
|
20240404,103600,256485678,1079,1079,1079,1079,13
|
|
20240404,103500,256471651,1079,1079,1079,1079,100
|
|
20240404,103400,256363751,1078,1078,1078,1078,11
|
|
20240404,103300,256351893,1081,1081,1081,1081,2
|
|
20240404,103200,256349731,1078,1078,1078,1078,0
|
|
20240404,103100,256349731,1078,1079,1079,1078,1400
|
|
20240404,103000,254840476,1078,1078,1078,1078,0
|
|
20240404,102900,254840476,1078,1078,1078,1078,1222
|
|
20240404,102800,253523160,1078,1078,1078,1078,102
|
|
20240404,102700,253413204,1078,1078,1078,1078,1320
|
|
20240404,102600,251990244,1078,1078,1078,1078,5
|
|
20240404,102500,251984854,1078,1078,1078,1078,183
|
|
20240404,102400,251787580,1079,1083,1083,1078,3440
|
|
20240404,102300,248078710,1084,1079,1084,1078,5777
|
|
20240404,102200,241849072,1078,1078,1078,1078,0
|
|
20240404,102100,241849072,1078,1078,1078,1078,8845
|
|
20240404,102000,232314162,1084,1084,1084,1084,1
|
|
20240404,101900,232313078,1084,1084,1084,1084,9
|
|
20240404,101800,232303322,1085,1085,1085,1085,50
|
|
20240404,101700,232249072,1085,1078,1085,1078,206
|
|
20240404,101600,232026969,1078,1079,1079,1078,1880
|
|
20240404,101500,229999002,1079,1077,1079,1077,888
|
|
20240404,101400,229040852,1079,1077,1079,1076,561
|
|
20240404,101300,228436693,1077,1077,1077,1077,950
|
|
20240404,101200,227413543,1077,1077,1077,1077,324
|
|
20240404,101100,227064595,1077,1077,1077,1077,0
|
|
20240404,101000,227064595,1077,1076,1077,1076,2201
|
|
20240404,100900,224694119,1077,1077,1077,1075,4259
|
|
20240404,100800,220111283,1078,1081,1084,1078,4467
|
|
20240404,100700,215285366,1083,1089,1089,1082,5906
|
|
20240404,100600,208891802,1089,1089,1089,1089,2250
|
|
20240404,100500,206441552,1089,1089,1089,1089,0
|
|
20240404,100400,206441552,1089,1089,1089,1089,33
|
|
20240404,100300,206405615,1081,1082,1089,1081,2680
|
|
20240404,100200,203507197,1082,1082,1082,1082,0
|
|
20240404,100100,203507197,1082,1083,1083,1082,1566
|
|
20240404,100000,201811400,1083,1083,1083,1083,0
|
|
20240404,095900,201811400,1083,1083,1083,1083,1
|
|
20240404,095800,201810317,1089,1089,1089,1089,2
|
|
20240404,095700,201808139,1082,1090,1090,1082,39
|
|
20240404,095600,201765773,1090,1083,1090,1083,6271
|
|
20240404,095500,194933971,1083,1081,1083,1081,1329
|
|
20240404,095400,193497108,1081,1083,1083,1081,353
|
|
20240404,095300,193114811,1084,1084,1084,1081,99
|
|
20240404,095200,193007777,1084,1084,1084,1084,20
|
|
20240404,095100,192986097,1083,1083,1083,1083,503
|
|
20240404,095000,192441348,1083,1083,1083,1083,1335
|
|
20240404,094900,190995543,1083,1083,1083,1083,0
|
|
20240404,094800,190995543,1083,1083,1083,1083,1131
|
|
20240404,094700,189770670,1083,1083,1083,1083,0
|
|
20240404,094600,189770670,1083,1080,1083,1080,3103
|
|
20240404,094500,186419424,1080,1081,1081,1080,994
|
|
20240404,094400,185345663,1081,1081,1081,1081,380
|
|
20240404,094300,184934883,1081,1081,1081,1081,0
|
|
20240404,094200,184934883,1081,1081,1081,1081,2494
|
|
20240404,094100,182238869,1080,1081,1081,1080,5188
|
|
20240404,094000,176635678,1081,1081,1081,1081,533
|
|
20240404,093900,176059505,1081,1081,1081,1081,296
|
|
20240404,093800,175739529,1081,1084,1084,1081,2848
|
|
20240404,093700,172660829,1084,1084,1084,1084,60
|
|
20240404,093600,172595789,1084,1084,1084,1084,59
|
|
20240404,093500,172531833,1084,1084,1084,1081,543
|
|
20240404,093400,171944257,1084,1084,1084,1084,255
|
|
20240404,093300,171667837,1085,1085,1085,1085,105
|
|
20240404,093200,171553912,1085,1082,1085,1082,508
|
|
20240404,093100,171004244,1085,1085,1085,1085,0
|
|
20240404,093000,171004244,1085,1087,1087,1085,86
|
|
20240404,092900,170910862,1081,1081,1081,1081,9
|
|
20240404,092800,170901133,1081,1082,1085,1081,1298
|
|
20240404,092700,169497439,1082,1082,1082,1082,154
|
|
20240404,092600,169330811,1088,1088,1088,1088,78
|
|
20240404,092500,169245947,1090,1090,1090,1090,0
|
|
20240404,092400,169245947,1090,1091,1091,1090,1100
|
|
20240404,092300,168045947,1090,1071,1090,1071,6650
|
|
20240404,092200,160812648,1070,1072,1072,1070,6387
|
|
20240404,092100,153969450,1072,1075,1075,1070,14669
|
|
20240404,092000,138232274,1076,1080,1083,1076,7509
|
|
20240404,091900,130129577,1080,1082,1083,1080,10603
|
|
20240404,091800,118677497,1082,1086,1086,1081,8268
|
|
20240404,091700,109731618,1086,1083,1086,1083,1338
|
|
20240404,091600,108282280,1086,1082,1086,1082,1838
|
|
20240404,091500,106293552,1082,1085,1085,1081,2527
|
|
20240404,091400,103559055,1085,1085,1091,1082,4269
|
|
20240404,091300,98926274,1084,1091,1091,1084,3074
|
|
20240404,091200,95590310,1090,1091,1096,1090,16074
|
|
20240404,091100,78063075,1091,1097,1097,1091,6507
|
|
20240404,091000,70961781,1091,1099,1100,1090,11681
|
|
20240404,090900,58188193,1100,1101,1101,1100,6105
|
|
20240404,090800,51471603,1099,1097,1101,1097,1382
|
|
20240404,090700,49951874,1097,1095,1097,1093,3218
|
|
20240404,090600,46429775,1086,1085,1095,1084,29576
|
|
20240404,090500,14197419,1085,1091,1091,1085,1905
|
|
20240404,090400,12123266,1091,1091,1091,1091,132
|
|
20240404,090300,11979254,1091,1091,1091,1086,1159
|
|
20240404,090200,10720310,1087,1092,1092,1087,1325
|
|
20240404,090100,9275312,1092,1095,1095,1087,3026
|
|
20240404,090000,5980572,1095,1090,1095,1090,4539
|