652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194900,346902334,1682,1682,1682,1682,3169
|
|
20240404,194800,346902334,1682,1682,1682,1682,0
|
|
20240404,194700,346902334,1682,1682,1682,1682,0
|
|
20240404,194600,346902334,1682,1682,1682,1682,0
|
|
20240404,194500,346902334,1682,1682,1682,1682,0
|
|
20240404,194400,346902334,1682,1682,1682,1682,0
|
|
20240404,194300,346902334,1682,1682,1682,1682,0
|
|
20240404,194200,346902334,1682,1682,1682,1682,0
|
|
20240404,194100,346902334,1682,1682,1682,1682,0
|
|
20240404,194000,346902334,1682,1682,1682,1682,0
|
|
20240404,193900,346902334,1682,1682,1682,1682,0
|
|
20240404,193800,346902334,1682,1682,1682,1682,0
|
|
20240404,193700,346902334,1682,1682,1682,1682,0
|
|
20240404,193600,346902334,1682,1682,1682,1682,0
|
|
20240404,193500,346902334,1682,1682,1682,1682,0
|
|
20240404,193400,346902334,1682,1682,1682,1682,0
|
|
20240404,193300,346902334,1682,1682,1682,1682,0
|
|
20240404,193200,346902334,1682,1682,1682,1682,0
|
|
20240404,193100,346902334,1682,1682,1682,1682,0
|
|
20240404,193000,346902334,1682,1682,1682,1682,0
|
|
20240404,192900,346902334,1682,1682,1682,1682,0
|
|
20240404,192800,346902334,1682,1682,1682,1682,0
|
|
20240404,192700,346902334,1682,1682,1682,1682,0
|
|
20240404,192600,346902334,1682,1682,1682,1682,0
|
|
20240404,192500,346902334,1682,1682,1682,1682,0
|
|
20240404,192400,346902334,1682,1682,1682,1682,0
|
|
20240404,192300,346902334,1682,1682,1682,1682,0
|
|
20240404,192200,346902334,1682,1682,1682,1682,0
|
|
20240404,192100,346902334,1682,1682,1682,1682,0
|
|
20240404,192000,346902334,1682,1682,1682,1682,0
|
|
20240404,191900,346902334,1682,1682,1682,1682,3169
|
|
20240404,191800,346902334,1682,1682,1682,1682,0
|
|
20240404,191700,346902334,1682,1682,1682,1682,0
|
|
20240404,191600,346902334,1682,1682,1682,1682,0
|
|
20240404,191500,346902334,1682,1682,1682,1682,0
|
|
20240404,191400,346902334,1682,1682,1682,1682,0
|
|
20240404,191300,346902334,1682,1682,1682,1682,0
|
|
20240404,191200,346902334,1682,1682,1682,1682,0
|
|
20240404,191100,346902334,1682,1682,1682,1682,0
|
|
20240404,191000,346902334,1682,1682,1682,1682,0
|
|
20240404,190900,346902334,1682,1682,1682,1682,0
|
|
20240404,190800,346902334,1682,1682,1682,1682,0
|
|
20240404,190700,346902334,1682,1682,1682,1682,0
|
|
20240404,190600,346902334,1682,1682,1682,1682,0
|
|
20240404,190500,346902334,1682,1682,1682,1682,0
|
|
20240404,190400,346902334,1682,1682,1682,1682,0
|
|
20240404,190300,346902334,1682,1682,1682,1682,0
|
|
20240404,190200,346902334,1682,1682,1682,1682,0
|
|
20240404,190100,346902334,1682,1682,1682,1682,0
|
|
20240404,190000,346902334,1682,1682,1682,1682,0
|
|
20240404,185900,346902334,1682,1682,1682,1682,0
|
|
20240404,185800,346902334,1682,1682,1682,1682,0
|
|
20240404,185700,346902334,1682,1682,1682,1682,0
|
|
20240404,185600,346902334,1682,1682,1682,1682,0
|
|
20240404,185500,346902334,1682,1682,1682,1682,0
|
|
20240404,185400,346902334,1682,1682,1682,1682,0
|
|
20240404,185300,346902334,1682,1682,1682,1682,0
|
|
20240404,185200,346902334,1682,1682,1682,1682,0
|
|
20240404,185100,346902334,1682,1682,1682,1682,0
|
|
20240404,185000,346902334,1682,1682,1682,1682,0
|
|
20240404,184900,346902334,1682,1682,1682,1682,3169
|
|
20240404,184800,346902334,1682,1682,1682,1682,0
|
|
20240404,184700,346902334,1682,1682,1682,1682,0
|
|
20240404,184600,346902334,1682,1682,1682,1682,0
|
|
20240404,184500,346902334,1682,1682,1682,1682,0
|
|
20240404,184400,346902334,1682,1682,1682,1682,0
|
|
20240404,184300,346902334,1682,1682,1682,1682,0
|
|
20240404,184200,346902334,1682,1682,1682,1682,0
|
|
20240404,184100,346902334,1682,1682,1682,1682,0
|
|
20240404,184000,346902334,1682,1682,1682,1682,0
|
|
20240404,183900,346902334,1682,1682,1682,1682,0
|
|
20240404,183800,346902334,1682,1682,1682,1682,0
|
|
20240404,183700,346902334,1682,1682,1682,1682,0
|
|
20240404,183600,346902334,1682,1682,1682,1682,0
|
|
20240404,183500,346902334,1682,1682,1682,1682,0
|
|
20240404,183400,346902334,1682,1682,1682,1682,0
|
|
20240404,183300,346902334,1682,1682,1682,1682,0
|
|
20240404,183200,346902334,1682,1682,1682,1682,0
|
|
20240404,183100,346902334,1682,1682,1682,1682,0
|
|
20240404,183000,346902334,1682,1682,1682,1682,0
|
|
20240404,182900,346902334,1682,1682,1682,1682,0
|
|
20240404,182800,346902334,1682,1682,1682,1682,0
|
|
20240404,182700,346902334,1682,1682,1682,1682,0
|
|
20240404,182600,346902334,1682,1682,1682,1682,0
|
|
20240404,182500,346902334,1682,1682,1682,1682,0
|
|
20240404,182400,346902334,1682,1682,1682,1682,0
|
|
20240404,182300,346902334,1682,1682,1682,1682,0
|
|
20240404,182200,346902334,1682,1682,1682,1682,0
|
|
20240404,182100,346902334,1682,1682,1682,1682,0
|
|
20240404,182000,346902334,1682,1682,1682,1682,0
|
|
20240404,181900,346902334,1682,1682,1682,1682,3169
|
|
20240404,181800,346902334,1682,1682,1682,1682,0
|
|
20240404,181700,346902334,1682,1682,1682,1682,0
|
|
20240404,181600,346902334,1682,1682,1682,1682,0
|
|
20240404,181500,346902334,1682,1682,1682,1682,0
|
|
20240404,181400,346902334,1682,1682,1682,1682,0
|
|
20240404,181300,346902334,1682,1682,1682,1682,0
|
|
20240404,181200,346902334,1682,1682,1682,1682,0
|
|
20240404,181100,346902334,1682,1682,1682,1682,0
|
|
20240404,181000,346902334,1682,1682,1682,1682,0
|
|
20240404,180900,346902334,1682,1682,1682,1682,0
|
|
20240404,180800,346902334,1682,1682,1682,1682,0
|
|
20240404,180700,346902334,1682,1682,1682,1682,0
|
|
20240404,180600,346902334,1682,1682,1682,1682,0
|
|
20240404,180500,346902334,1682,1682,1682,1682,0
|
|
20240404,180400,346902334,1682,1682,1682,1682,0
|
|
20240404,180300,346902334,1682,1682,1682,1682,0
|
|
20240404,180200,346902334,1682,1682,1682,1682,0
|
|
20240404,180100,346902334,1682,1682,1682,1682,0
|
|
20240404,180000,346902334,1682,1682,1682,1682,0
|
|
20240404,175900,346902334,1682,1682,1682,1682,0
|
|
20240404,175800,346902334,1682,1682,1682,1682,0
|
|
20240404,175700,346902334,1682,1682,1682,1682,0
|
|
20240404,175600,346902334,1682,1682,1682,1682,0
|
|
20240404,175500,346902334,1682,1682,1682,1682,0
|
|
20240404,175400,346902334,1682,1682,1682,1682,0
|
|
20240404,175300,346902334,1682,1682,1682,1682,0
|
|
20240404,175200,346902334,1682,1682,1682,1682,0
|
|
20240404,175100,346902334,1682,1682,1682,1682,0
|
|
20240404,175000,346902334,1682,1682,1682,1682,0
|
|
20240404,174900,346902334,1682,1682,1682,1682,3169
|
|
20240404,174800,346902334,1682,1682,1682,1682,0
|
|
20240404,174700,346902334,1682,1682,1682,1682,0
|
|
20240404,174600,346902334,1682,1682,1682,1682,0
|
|
20240404,174500,346902334,1682,1682,1682,1682,0
|
|
20240404,174400,346902334,1682,1682,1682,1682,0
|
|
20240404,174300,346902334,1682,1682,1682,1682,0
|
|
20240404,174200,346902334,1682,1682,1682,1682,0
|
|
20240404,174100,346902334,1682,1682,1682,1682,0
|
|
20240404,174000,346902334,1682,1682,1682,1682,0
|
|
20240404,173900,346902334,1682,1682,1682,1682,0
|
|
20240404,173800,346902334,1682,1682,1682,1682,0
|
|
20240404,173700,346902334,1682,1682,1682,1682,0
|
|
20240404,173600,346902334,1682,1682,1682,1682,0
|
|
20240404,173500,346902334,1682,1682,1682,1682,0
|
|
20240404,173400,346902334,1682,1682,1682,1682,0
|
|
20240404,173300,346902334,1682,1682,1682,1682,0
|
|
20240404,173200,346902334,1682,1682,1682,1682,0
|
|
20240404,173100,346902334,1682,1682,1682,1682,0
|
|
20240404,173000,346902334,1682,1682,1682,1682,0
|
|
20240404,172900,346902334,1682,1682,1682,1682,0
|
|
20240404,172800,346902334,1682,1682,1682,1682,0
|
|
20240404,172700,346902334,1682,1682,1682,1682,0
|
|
20240404,172600,346902334,1682,1682,1682,1682,0
|
|
20240404,172500,346902334,1682,1682,1682,1682,0
|
|
20240404,172400,346902334,1682,1682,1682,1682,0
|
|
20240404,172300,346902334,1682,1682,1682,1682,0
|
|
20240404,172200,346902334,1682,1682,1682,1682,0
|
|
20240404,172100,346902334,1682,1682,1682,1682,0
|
|
20240404,172000,346902334,1682,1682,1682,1682,0
|
|
20240404,171900,346902334,1682,1682,1682,1682,3169
|
|
20240404,171800,346902334,1682,1682,1682,1682,0
|
|
20240404,171700,346902334,1682,1682,1682,1682,0
|
|
20240404,171600,346902334,1682,1682,1682,1682,0
|
|
20240404,171500,346902334,1682,1682,1682,1682,0
|
|
20240404,171400,346902334,1682,1682,1682,1682,0
|
|
20240404,171300,346902334,1682,1682,1682,1682,0
|
|
20240404,171200,346902334,1682,1682,1682,1682,0
|
|
20240404,171100,346902334,1682,1682,1682,1682,0
|
|
20240404,171000,346902334,1682,1682,1682,1682,0
|
|
20240404,170900,346902334,1682,1682,1682,1682,0
|
|
20240404,170800,346902334,1682,1682,1682,1682,0
|
|
20240404,170700,346902334,1682,1682,1682,1682,0
|
|
20240404,170600,346902334,1682,1682,1682,1682,0
|
|
20240404,170500,346902334,1682,1682,1682,1682,0
|
|
20240404,170400,346902334,1682,1682,1682,1682,0
|
|
20240404,170300,346902334,1682,1682,1682,1682,0
|
|
20240404,170200,346902334,1682,1682,1682,1682,0
|
|
20240404,170100,346902334,1682,1682,1682,1682,0
|
|
20240404,170000,346902334,1682,1682,1682,1682,0
|
|
20240404,165900,346902334,1682,1682,1682,1682,0
|
|
20240404,165800,346902334,1682,1682,1682,1682,0
|
|
20240404,165700,346902334,1682,1682,1682,1682,0
|
|
20240404,165600,346902334,1682,1682,1682,1682,0
|
|
20240404,165500,346902334,1682,1682,1682,1682,0
|
|
20240404,165400,346902334,1682,1682,1682,1682,0
|
|
20240404,165300,346902334,1682,1682,1682,1682,0
|
|
20240404,165200,346902334,1682,1682,1682,1682,0
|
|
20240404,165100,346902334,1682,1682,1682,1682,0
|
|
20240404,165000,346902334,1682,1682,1682,1682,0
|
|
20240404,164900,346902334,1682,1682,1682,1682,3169
|
|
20240404,164800,346902334,1682,1682,1682,1682,0
|
|
20240404,164700,346902334,1682,1682,1682,1682,0
|
|
20240404,164600,346902334,1682,1682,1682,1682,0
|
|
20240404,164500,346902334,1682,1682,1682,1682,0
|
|
20240404,164400,346902334,1682,1682,1682,1682,0
|
|
20240404,164300,346902334,1682,1682,1682,1682,0
|
|
20240404,164200,346902334,1682,1682,1682,1682,0
|
|
20240404,164100,346902334,1682,1682,1682,1682,0
|
|
20240404,164000,346902334,1682,1682,1682,1682,0
|
|
20240404,163900,346902334,1682,1682,1682,1682,0
|
|
20240404,163800,346902334,1682,1682,1682,1682,0
|
|
20240404,163700,346902334,1682,1682,1682,1682,0
|
|
20240404,163600,346902334,1682,1682,1682,1682,0
|
|
20240404,163500,346902334,1682,1682,1682,1682,0
|
|
20240404,163400,346902334,1682,1682,1682,1682,0
|
|
20240404,163300,346902334,1682,1682,1682,1682,0
|
|
20240404,163200,346902334,1682,1682,1682,1682,0
|
|
20240404,163100,346902334,1682,1682,1682,1682,0
|
|
20240404,163000,346902334,1682,1682,1682,1682,0
|
|
20240404,162900,346902334,1682,1682,1682,1682,0
|
|
20240404,162800,346902334,1682,1682,1682,1682,0
|
|
20240404,162700,346902334,1682,1682,1682,1682,0
|
|
20240404,162600,346902334,1682,1682,1682,1682,0
|
|
20240404,162500,346902334,1682,1682,1682,1682,0
|
|
20240404,162400,346902334,1682,1682,1682,1682,0
|
|
20240404,162300,346902334,1682,1682,1682,1682,0
|
|
20240404,162200,346902334,1682,1682,1682,1682,0
|
|
20240404,162100,346902334,1682,1682,1682,1682,0
|
|
20240404,162000,346902334,1682,1682,1682,1682,0
|
|
20240404,161900,346902334,1682,1682,1682,1682,3169
|
|
20240404,161800,346902334,1682,1682,1682,1682,0
|
|
20240404,161700,346902334,1682,1682,1682,1682,0
|
|
20240404,161600,346902334,1682,1682,1682,1682,0
|
|
20240404,161500,346902334,1682,1682,1682,1682,0
|
|
20240404,161400,346902334,1682,1682,1682,1682,0
|
|
20240404,161300,346902334,1682,1682,1682,1682,0
|
|
20240404,161200,346902334,1682,1682,1682,1682,0
|
|
20240404,161100,346902334,1682,1682,1682,1682,0
|
|
20240404,161000,346902334,1682,1682,1682,1682,0
|
|
20240404,160900,346902334,1682,1682,1682,1682,0
|
|
20240404,160800,346902334,1682,1682,1682,1682,0
|
|
20240404,160700,346902334,1682,1682,1682,1682,0
|
|
20240404,160600,346902334,1682,1682,1682,1682,0
|
|
20240404,160500,346902334,1682,1682,1682,1682,0
|
|
20240404,160400,346902334,1682,1682,1682,1682,0
|
|
20240404,160300,346902334,1682,1682,1682,1682,0
|
|
20240404,160200,346902334,1682,1682,1682,1682,0
|
|
20240404,160100,346902334,1682,1682,1682,1682,0
|
|
20240404,160000,346902334,1682,1682,1682,1682,0
|
|
20240404,155900,346902334,1682,1682,1682,1682,0
|
|
20240404,155800,346902334,1682,1682,1682,1682,0
|
|
20240404,155700,346902334,1682,1682,1682,1682,0
|
|
20240404,155600,346902334,1682,1682,1682,1682,0
|
|
20240404,155500,346902334,1682,1682,1682,1682,0
|
|
20240404,155400,346902334,1682,1682,1682,1682,0
|
|
20240404,155300,346902334,1682,1682,1682,1682,0
|
|
20240404,155200,346902334,1682,1682,1682,1682,0
|
|
20240404,155100,346902334,1682,1682,1682,1682,0
|
|
20240404,155000,346902334,1682,1682,1682,1682,0
|
|
20240404,154900,346902334,1682,1682,1682,1682,3169
|
|
20240404,154800,346902334,1682,1682,1682,1682,0
|
|
20240404,154700,346902334,1682,1682,1682,1682,0
|
|
20240404,154600,346902334,1682,1682,1682,1682,0
|
|
20240404,154500,346902334,1682,1682,1682,1682,0
|
|
20240404,154400,346902334,1682,1682,1682,1682,0
|
|
20240404,154300,346902334,1682,1682,1682,1682,0
|
|
20240404,154200,346902334,1682,1682,1682,1682,0
|
|
20240404,154100,346902334,1682,1682,1682,1682,0
|
|
20240404,154000,346902334,1682,1682,1682,1682,0
|
|
20240404,153900,346902334,1682,1682,1682,1682,0
|
|
20240404,153800,346902334,1682,1682,1682,1682,0
|
|
20240404,153700,346902334,1682,1682,1682,1682,0
|
|
20240404,153600,346902334,1682,1682,1682,1682,0
|
|
20240404,153500,346902334,1682,1682,1682,1682,0
|
|
20240404,153400,346902334,1682,1682,1682,1682,0
|
|
20240404,153300,346902334,1682,1682,1682,1682,0
|
|
20240404,153200,346902334,1682,1682,1682,1682,0
|
|
20240404,153100,346902334,1682,1682,1682,1682,0
|
|
20240404,153000,346902334,1682,1682,1682,1682,3169
|
|
20240404,152900,341572076,1680,1680,1680,1680,0
|
|
20240404,152800,341572076,1680,1680,1680,1680,0
|
|
20240404,152700,341572076,1680,1680,1680,1680,0
|
|
20240404,152600,341572076,1680,1680,1680,1680,0
|
|
20240404,152500,341572076,1680,1680,1680,1680,0
|
|
20240404,152400,341572076,1680,1680,1680,1680,0
|
|
20240404,152300,341572076,1680,1680,1680,1680,0
|
|
20240404,152200,341572076,1680,1680,1680,1680,0
|
|
20240404,152100,341572076,1680,1680,1680,1680,0
|
|
20240404,152000,341572076,1680,1680,1680,1680,0
|
|
20240404,151900,341572076,1680,1679,1686,1679,2165
|
|
20240404,151800,337927349,1682,1681,1682,1679,2571
|
|
20240404,151700,333604988,1679,1682,1682,1679,3346
|
|
20240404,151600,327982621,1682,1682,1682,1682,136
|
|
20240404,151500,327753869,1683,1682,1683,1682,87
|
|
20240404,151400,327607533,1682,1682,1682,1682,30
|
|
20240404,151300,327557073,1682,1682,1682,1682,1385
|
|
20240404,151200,325227503,1689,1683,1689,1682,1265
|
|
20240404,151100,323098477,1690,1690,1690,1690,2
|
|
20240404,151000,323095097,1683,1683,1683,1683,0
|
|
20240404,150900,323095097,1683,1683,1683,1683,1100
|
|
20240404,150800,321243797,1682,1682,1682,1681,656
|
|
20240404,150700,320140406,1681,1681,1681,1681,238
|
|
20240404,150600,319740328,1681,1680,1681,1680,1091
|
|
20240404,150500,317906457,1682,1682,1682,1682,0
|
|
20240404,150400,317906457,1682,1679,1682,1679,2
|
|
20240404,150300,317903096,1682,1682,1682,1682,0
|
|
20240404,150200,317903096,1682,1680,1682,1680,221
|
|
20240404,150100,317531610,1680,1682,1682,1680,233
|
|
20240404,150000,317140164,1682,1682,1682,1682,100
|
|
20240404,145900,316971964,1682,1680,1682,1680,1190
|
|
20240404,145800,314971788,1680,1678,1680,1678,1020
|
|
20240404,145700,313260188,1680,1678,1680,1678,2307
|
|
20240404,145600,309388862,1679,1681,1681,1679,2530
|
|
20240404,145500,305138742,1681,1680,1681,1680,1858
|
|
20240404,145400,302015801,1681,1680,1681,1680,861
|
|
20240404,145300,300569121,1681,1683,1683,1681,997
|
|
20240404,145200,298891805,1682,1685,1685,1682,3627
|
|
20240404,145100,292786470,1686,1688,1688,1686,3132
|
|
20240404,145000,287503729,1688,1691,1691,1688,5997
|
|
20240404,144900,277374055,1691,1691,1691,1691,0
|
|
20240404,144800,277374055,1691,1691,1691,1691,10
|
|
20240404,144700,277357145,1691,1693,1693,1691,2031
|
|
20240404,144600,273921875,1693,1693,1693,1693,0
|
|
20240404,144500,273921875,1693,1693,1693,1693,1
|
|
20240404,144400,273920182,1693,1693,1693,1693,1630
|
|
20240404,144300,271160592,1693,1693,1693,1693,190
|
|
20240404,144200,270838922,1694,1694,1694,1694,5
|
|
20240404,144100,270830452,1694,1694,1694,1694,157
|
|
20240404,144000,270564494,1694,1694,1694,1694,0
|
|
20240404,143900,270564494,1694,1694,1694,1694,0
|
|
20240404,143800,270564494,1694,1694,1694,1694,200
|
|
20240404,143700,270225694,1693,1693,1693,1693,0
|
|
20240404,143600,270225694,1693,1694,1694,1693,3812
|
|
20240404,143500,263771478,1694,1694,1694,1694,0
|
|
20240404,143400,263771478,1694,1694,1694,1694,638
|
|
20240404,143300,262690706,1694,1694,1694,1694,2798
|
|
20240404,143200,257950894,1695,1695,1695,1695,383
|
|
20240404,143100,257301709,1695,1695,1695,1695,1014
|
|
20240404,143000,255582979,1695,1695,1695,1695,700
|
|
20240404,142900,254396479,1696,1696,1696,1696,746
|
|
20240404,142800,253131263,1697,1698,1698,1697,256
|
|
20240404,142700,252696829,1698,1698,1698,1698,0
|
|
20240404,142600,252696829,1698,1698,1698,1698,100
|
|
20240404,142500,252527029,1697,1697,1697,1697,180
|
|
20240404,142400,252221569,1698,1696,1698,1696,149
|
|
20240404,142300,251968861,1696,1696,1696,1696,0
|
|
20240404,142200,251968861,1696,1696,1696,1696,530
|
|
20240404,142100,251069981,1697,1697,1697,1697,0
|
|
20240404,142000,251069981,1697,1697,1697,1697,100
|
|
20240404,141900,250900281,1697,1697,1697,1697,501
|
|
20240404,141800,250050084,1697,1697,1697,1697,18
|
|
20240404,141700,250019538,1697,1697,1697,1696,3598
|
|
20240404,141600,243916252,1697,1697,1697,1697,564
|
|
20240404,141500,242959144,1697,1697,1697,1697,0
|
|
20240404,141400,242959144,1697,1697,1697,1697,0
|
|
20240404,141300,242959144,1697,1697,1697,1697,0
|
|
20240404,141200,242959144,1697,1697,1697,1697,0
|
|
20240404,141100,242959144,1697,1697,1697,1697,0
|
|
20240404,141000,242959144,1697,1697,1697,1697,165
|
|
20240404,140900,242679139,1700,1700,1700,1700,510
|
|
20240404,140800,241812139,1700,1700,1700,1700,296
|
|
20240404,140700,241308939,1700,1700,1700,1700,0
|
|
20240404,140600,241308939,1700,1700,1700,1700,38
|
|
20240404,140500,241244339,1697,1697,1697,1697,0
|
|
20240404,140400,241244339,1697,1697,1697,1697,0
|
|
20240404,140300,241244339,1697,1697,1697,1697,0
|
|
20240404,140200,241244339,1697,1697,1697,1697,0
|
|
20240404,140100,241244339,1697,1697,1697,1697,0
|
|
20240404,140000,241244339,1697,1697,1697,1697,3
|
|
20240404,135900,241239248,1697,1697,1697,1697,4
|
|
20240404,135800,241232460,1702,1702,1702,1702,0
|
|
20240404,135700,241232460,1702,1702,1702,1702,0
|
|
20240404,135600,241232460,1702,1702,1702,1702,0
|
|
20240404,135500,241232460,1702,1702,1702,1702,0
|
|
20240404,135400,241232460,1702,1702,1702,1702,0
|
|
20240404,135300,241232460,1702,1702,1702,1702,200
|
|
20240404,135200,240892060,1703,1703,1703,1703,0
|
|
20240404,135100,240892060,1703,1703,1703,1703,0
|
|
20240404,135000,240892060,1703,1703,1703,1703,0
|
|
20240404,134900,240892060,1703,1703,1703,1703,0
|
|
20240404,134800,240892060,1703,1703,1703,1703,0
|
|
20240404,134700,240892060,1703,1703,1703,1703,2
|
|
20240404,134600,240888654,1703,1703,1703,1703,0
|
|
20240404,134500,240888654,1703,1703,1703,1703,0
|
|
20240404,134400,240888654,1703,1703,1703,1703,1
|
|
20240404,134300,240886951,1703,1703,1703,1703,0
|
|
20240404,134200,240886951,1703,1703,1703,1703,0
|
|
20240404,134100,240886951,1703,1703,1703,1703,0
|
|
20240404,134000,240886951,1703,1703,1703,1703,3
|
|
20240404,133900,240881842,1703,1703,1703,1703,0
|
|
20240404,133800,240881842,1703,1703,1703,1703,50
|
|
20240404,133700,240796692,1703,1695,1703,1695,10500
|
|
20240404,133600,222932700,1695,1695,1695,1695,0
|
|
20240404,133500,222932700,1695,1695,1695,1695,0
|
|
20240404,133400,222932700,1695,1700,1700,1695,18706
|
|
20240404,133300,191198054,1700,1700,1700,1700,4
|
|
20240404,133200,191191254,1700,1700,1700,1700,0
|
|
20240404,133100,191191254,1700,1700,1700,1700,230
|
|
20240404,133000,190800254,1701,1701,1701,1701,1
|
|
20240404,132900,190798553,1698,1698,1698,1698,1005
|
|
20240404,132800,189092063,1701,1701,1701,1701,1
|
|
20240404,132700,189090362,1697,1698,1698,1697,2162
|
|
20240404,132600,185421102,1698,1702,1702,1698,21607
|
|
20240404,132500,148690106,1702,1702,1702,1702,2000
|
|
20240404,132400,145286106,1702,1702,1702,1702,1000
|
|
20240404,132300,143584106,1703,1703,1703,1703,0
|
|
20240404,132200,143584106,1703,1703,1703,1703,0
|
|
20240404,132100,143584106,1703,1703,1703,1703,593
|
|
20240404,132000,142574227,1703,1702,1703,1702,19
|
|
20240404,131900,142541882,1702,1703,1703,1702,4635
|
|
20240404,131800,134649719,1703,1704,1704,1703,150
|
|
20240404,131700,134394263,1704,1704,1704,1704,4
|
|
20240404,131600,134387447,1704,1704,1704,1704,0
|
|
20240404,131500,134387447,1704,1704,1704,1704,0
|
|
20240404,131400,134387447,1704,1704,1704,1704,0
|
|
20240404,131300,134387447,1704,1704,1704,1704,0
|
|
20240404,131200,134387447,1704,1704,1704,1704,0
|
|
20240404,131100,134387447,1704,1704,1704,1704,2725
|
|
20240404,131000,129744047,1705,1705,1705,1705,0
|
|
20240404,130900,129744047,1705,1705,1705,1705,0
|
|
20240404,130800,129744047,1705,1705,1705,1705,0
|
|
20240404,130700,129744047,1705,1708,1708,1705,163
|
|
20240404,130600,129465979,1708,1708,1708,1708,1
|
|
20240404,130500,129464271,1710,1710,1710,1710,0
|
|
20240404,130400,129464271,1710,1710,1710,1710,0
|
|
20240404,130300,129464271,1710,1710,1710,1710,0
|
|
20240404,130200,129464271,1710,1710,1710,1710,1000
|
|
20240404,130100,127754271,1710,1710,1710,1710,0
|
|
20240404,130000,127754271,1710,1710,1710,1710,0
|
|
20240404,125900,127754271,1710,1710,1710,1710,0
|
|
20240404,125800,127754271,1710,1710,1710,1710,1
|
|
20240404,125700,127752561,1710,1710,1710,1710,5
|
|
20240404,125600,127744011,1710,1710,1710,1710,0
|
|
20240404,125500,127744011,1710,1710,1710,1710,1
|
|
20240404,125400,127742301,1710,1710,1710,1710,2
|
|
20240404,125300,127738881,1710,1710,1710,1710,0
|
|
20240404,125200,127738881,1710,1710,1710,1710,0
|
|
20240404,125100,127738881,1710,1710,1710,1710,0
|
|
20240404,125000,127738881,1710,1710,1710,1710,0
|
|
20240404,124900,127738881,1710,1710,1710,1710,0
|
|
20240404,124800,127738881,1710,1710,1710,1710,506
|
|
20240404,124700,126873621,1710,1710,1710,1710,0
|
|
20240404,124600,126873621,1710,1710,1710,1710,2
|
|
20240404,124500,126870201,1710,1710,1710,1710,0
|
|
20240404,124400,126870201,1710,1710,1710,1710,0
|
|
20240404,124300,126870201,1710,1710,1710,1710,500
|
|
20240404,124200,126015201,1710,1710,1710,1710,0
|
|
20240404,124100,126015201,1710,1710,1710,1710,0
|
|
20240404,124000,126015201,1710,1710,1710,1710,0
|
|
20240404,123900,126015201,1710,1710,1710,1710,0
|
|
20240404,123800,126015201,1710,1710,1710,1710,0
|
|
20240404,123700,126015201,1710,1710,1710,1710,5
|
|
20240404,123600,126006651,1703,1703,1703,1703,0
|
|
20240404,123500,126006651,1703,1703,1703,1703,0
|
|
20240404,123400,126006651,1703,1703,1703,1703,0
|
|
20240404,123300,126006651,1703,1703,1703,1703,0
|
|
20240404,123200,126006651,1703,1703,1703,1703,86
|
|
20240404,123100,125860193,1709,1709,1709,1709,0
|
|
20240404,123000,125860193,1709,1709,1709,1709,0
|
|
20240404,122900,125860193,1709,1709,1709,1709,139
|
|
20240404,122800,125622642,1709,1709,1709,1709,88
|
|
20240404,122700,125472250,1709,1709,1709,1709,288
|
|
20240404,122600,124980058,1709,1709,1709,1709,4138
|
|
20240404,122500,117908216,1710,1703,1710,1703,311
|
|
20240404,122400,117376728,1710,1710,1710,1710,0
|
|
20240404,122300,117376728,1710,1710,1710,1710,0
|
|
20240404,122200,117376728,1710,1710,1710,1710,0
|
|
20240404,122100,117376728,1710,1710,1710,1710,0
|
|
20240404,122000,117376728,1710,1710,1710,1710,0
|
|
20240404,121900,117376728,1710,1710,1710,1710,1
|
|
20240404,121800,117375018,1710,1710,1710,1710,2
|
|
20240404,121700,117371598,1710,1710,1710,1710,0
|
|
20240404,121600,117371598,1710,1707,1710,1707,3000
|
|
20240404,121500,112247780,1707,1707,1707,1707,0
|
|
20240404,121400,112247780,1707,1707,1707,1707,0
|
|
20240404,121300,112247780,1707,1704,1707,1704,109
|
|
20240404,121200,112062017,1707,1707,1707,1707,100
|
|
20240404,121100,111891317,1707,1707,1707,1707,0
|
|
20240404,121000,111891317,1707,1707,1707,1707,0
|
|
20240404,120900,111891317,1707,1707,1707,1707,0
|
|
20240404,120800,111891317,1707,1707,1707,1707,1
|
|
20240404,120700,111889610,1707,1707,1707,1707,0
|
|
20240404,120600,111889610,1707,1707,1707,1707,0
|
|
20240404,120500,111889610,1707,1707,1707,1707,0
|
|
20240404,120400,111889610,1707,1707,1707,1707,0
|
|
20240404,120300,111889610,1707,1707,1707,1707,104
|
|
20240404,120200,111712082,1703,1703,1703,1703,0
|
|
20240404,120100,111712082,1703,1703,1703,1703,0
|
|
20240404,120000,111712082,1703,1703,1703,1703,0
|
|
20240404,115900,111712082,1703,1703,1703,1703,0
|
|
20240404,115800,111712082,1703,1703,1703,1703,0
|
|
20240404,115700,111712082,1703,1703,1703,1703,0
|
|
20240404,115600,111712082,1703,1703,1703,1703,144
|
|
20240404,115500,111466850,1703,1703,1703,1703,2
|
|
20240404,115400,111463444,1702,1702,1702,1702,0
|
|
20240404,115300,111463444,1702,1702,1702,1702,0
|
|
20240404,115200,111463444,1702,1702,1702,1702,0
|
|
20240404,115100,111463444,1702,1702,1702,1702,0
|
|
20240404,115000,111463444,1702,1702,1702,1702,75
|
|
20240404,114900,111335794,1702,1702,1702,1702,0
|
|
20240404,114800,111335794,1702,1702,1702,1702,10
|
|
20240404,114700,111318774,1702,1704,1704,1702,7500
|
|
20240404,114600,98551931,1704,1704,1704,1704,0
|
|
20240404,114500,98551931,1704,1704,1704,1704,0
|
|
20240404,114400,98551931,1704,1704,1704,1704,0
|
|
20240404,114300,98551931,1704,1704,1704,1704,0
|
|
20240404,114200,98551931,1704,1704,1704,1704,0
|
|
20240404,114100,98551931,1704,1704,1704,1704,0
|
|
20240404,114000,98551931,1704,1704,1704,1704,0
|
|
20240404,113900,98551931,1704,1704,1704,1704,0
|
|
20240404,113800,98551931,1704,1704,1704,1704,273
|
|
20240404,113700,98086739,1706,1706,1706,1706,800
|
|
20240404,113600,96721939,1706,1706,1706,1706,0
|
|
20240404,113500,96721939,1706,1705,1706,1704,9582
|
|
20240404,113400,80388711,1705,1705,1705,1705,300
|
|
20240404,113300,79877211,1706,1706,1706,1706,1105
|
|
20240404,113200,77992081,1707,1707,1707,1707,300
|
|
20240404,113100,77479981,1708,1708,1708,1708,250
|
|
20240404,113000,77052981,1708,1707,1708,1707,310
|
|
20240404,112900,76523801,1708,1708,1708,1708,0
|
|
20240404,112800,76523801,1708,1708,1708,1708,1409
|
|
20240404,112700,74117229,1708,1708,1708,1708,12
|
|
20240404,112600,74096733,1709,1710,1710,1709,1367
|
|
20240404,112500,71760463,1710,1710,1710,1710,0
|
|
20240404,112400,71760463,1710,1710,1710,1710,300
|
|
20240404,112300,71247463,1711,1711,1711,1711,1
|
|
20240404,112200,71245752,1711,1711,1711,1711,0
|
|
20240404,112100,71245752,1711,1711,1711,1711,0
|
|
20240404,112000,71245752,1711,1711,1711,1711,20
|
|
20240404,111900,71211532,1711,1711,1711,1711,580
|
|
20240404,111800,70219152,1712,1712,1712,1712,0
|
|
20240404,111700,70219152,1712,1712,1712,1712,3
|
|
20240404,111600,70214016,1712,1712,1712,1712,0
|
|
20240404,111500,70214016,1712,1712,1712,1712,2
|
|
20240404,111400,70210592,1712,1712,1712,1712,350
|
|
20240404,111300,69611392,1712,1712,1712,1712,0
|
|
20240404,111200,69611392,1712,1712,1712,1712,50
|
|
20240404,111100,69525792,1711,1711,1711,1711,0
|
|
20240404,111000,69525792,1711,1711,1711,1711,0
|
|
20240404,110900,69525792,1711,1711,1711,1711,0
|
|
20240404,110800,69525792,1711,1711,1711,1711,0
|
|
20240404,110700,69525792,1711,1711,1711,1711,100
|
|
20240404,110600,69354692,1710,1710,1710,1710,0
|
|
20240404,110500,69354692,1710,1710,1710,1710,0
|
|
20240404,110400,69354692,1710,1710,1710,1710,30
|
|
20240404,110300,69303392,1710,1710,1710,1710,0
|
|
20240404,110200,69303392,1710,1710,1710,1710,7
|
|
20240404,110100,69291422,1714,1714,1714,1714,0
|
|
20240404,110000,69291422,1714,1714,1714,1714,0
|
|
20240404,105900,69291422,1714,1714,1714,1714,0
|
|
20240404,105800,69291422,1714,1714,1714,1714,0
|
|
20240404,105700,69291422,1714,1714,1714,1714,19
|
|
20240404,105600,69258856,1714,1715,1715,1714,6
|
|
20240404,105500,69248567,1716,1716,1716,1716,0
|
|
20240404,105400,69248567,1716,1716,1716,1716,0
|
|
20240404,105300,69248567,1716,1716,1716,1716,0
|
|
20240404,105200,69248567,1716,1716,1716,1716,53
|
|
20240404,105100,69157619,1714,1713,1714,1713,100
|
|
20240404,105000,68986269,1712,1712,1712,1712,0
|
|
20240404,104900,68986269,1712,1712,1712,1712,205
|
|
20240404,104800,68635309,1712,1712,1712,1712,0
|
|
20240404,104700,68635309,1712,1712,1712,1712,0
|
|
20240404,104600,68635309,1712,1712,1712,1712,1
|
|
20240404,104500,68633597,1710,1710,1710,1710,0
|
|
20240404,104400,68633597,1710,1710,1710,1710,0
|
|
20240404,104300,68633597,1710,1710,1710,1710,1
|
|
20240404,104200,68631887,1710,1710,1710,1710,0
|
|
20240404,104100,68631887,1710,1710,1710,1710,0
|
|
20240404,104000,68631887,1710,1710,1710,1710,246
|
|
20240404,103900,68211227,1711,1711,1711,1711,0
|
|
20240404,103800,68211227,1711,1710,1711,1710,849
|
|
20240404,103700,66758710,1710,1710,1710,1710,317
|
|
20240404,103600,66216640,1710,1710,1710,1710,100
|
|
20240404,103500,66045640,1710,1710,1710,1710,500
|
|
20240404,103400,65190640,1710,1710,1710,1710,1000
|
|
20240404,103300,63480640,1710,1704,1710,1704,10050
|
|
20240404,103200,46298340,1705,1705,1705,1705,0
|
|
20240404,103100,46298340,1705,1705,1705,1705,101
|
|
20240404,103000,46126135,1704,1704,1704,1704,0
|
|
20240404,102900,46126135,1704,1704,1704,1704,1
|
|
20240404,102800,46124431,1705,1705,1705,1705,0
|
|
20240404,102700,46124431,1705,1705,1705,1705,30
|
|
20240404,102600,46073281,1704,1704,1704,1704,1639
|
|
20240404,102500,43280425,1704,1704,1704,1704,40
|
|
20240404,102400,43212265,1704,1704,1704,1704,0
|
|
20240404,102300,43212265,1704,1704,1704,1704,0
|
|
20240404,102200,43212265,1704,1705,1705,1704,211
|
|
20240404,102100,42852714,1704,1707,1707,1704,2100
|
|
20240404,102000,39271914,1708,1709,1709,1708,303
|
|
20240404,101900,38754197,1709,1709,1709,1709,0
|
|
20240404,101800,38754197,1709,1709,1709,1709,100
|
|
20240404,101700,38583297,1710,1710,1710,1710,610
|
|
20240404,101600,37540197,1711,1711,1711,1711,0
|
|
20240404,101500,37540197,1711,1711,1711,1711,0
|
|
20240404,101400,37540197,1711,1711,1711,1711,0
|
|
20240404,101300,37540197,1711,1711,1711,1711,581
|
|
20240404,101200,36546106,1710,1710,1711,1710,122
|
|
20240404,101100,36337366,1710,1710,1710,1710,2
|
|
20240404,101000,36333946,1711,1711,1711,1711,1
|
|
20240404,100900,36332235,1711,1711,1711,1711,9
|
|
20240404,100800,36316836,1706,1706,1706,1706,133
|
|
20240404,100700,36089938,1706,1706,1706,1706,0
|
|
20240404,100600,36089938,1706,1706,1706,1706,0
|
|
20240404,100500,36089938,1706,1711,1711,1706,880
|
|
20240404,100400,34588638,1711,1711,1711,1711,300
|
|
20240404,100300,34075338,1711,1711,1711,1711,18
|
|
20240404,100200,34044540,1711,1711,1711,1711,1
|
|
20240404,100100,34042829,1711,1711,1711,1711,0
|
|
20240404,100000,34042829,1711,1711,1711,1711,0
|
|
20240404,095900,34042829,1711,1711,1711,1711,1
|
|
20240404,095800,34041118,1706,1706,1706,1706,245
|
|
20240404,095700,33623148,1711,1711,1711,1711,10
|
|
20240404,095600,33606038,1711,1711,1711,1711,0
|
|
20240404,095500,33606038,1711,1711,1711,1711,722
|
|
20240404,095400,32370696,1711,1711,1711,1711,0
|
|
20240404,095300,32370696,1711,1711,1711,1711,81
|
|
20240404,095200,32232105,1711,1711,1711,1711,399
|
|
20240404,095100,31549416,1711,1711,1711,1711,292
|
|
20240404,095000,31049804,1711,1711,1711,1711,0
|
|
20240404,094900,31049804,1711,1711,1711,1711,52
|
|
20240404,094800,30960832,1711,1711,1711,1711,0
|
|
20240404,094700,30960832,1711,1711,1711,1711,10
|
|
20240404,094600,30943722,1711,1711,1711,1711,0
|
|
20240404,094500,30943722,1711,1711,1711,1711,5
|
|
20240404,094400,30935167,1711,1711,1711,1711,6
|
|
20240404,094300,30924901,1711,1711,1711,1711,8
|
|
20240404,094200,30911213,1711,1711,1711,1711,4
|
|
20240404,094100,30904369,1711,1711,1711,1711,0
|
|
20240404,094000,30904369,1711,1711,1711,1711,0
|
|
20240404,093900,30904369,1711,1711,1711,1711,0
|
|
20240404,093800,30904369,1711,1706,1711,1706,1500
|
|
20240404,093700,28340533,1706,1706,1706,1706,33
|
|
20240404,093600,28284235,1706,1706,1706,1706,155
|
|
20240404,093500,28019805,1707,1707,1707,1707,170
|
|
20240404,093400,27729615,1711,1711,1711,1711,0
|
|
20240404,093300,27729615,1711,1708,1711,1708,181
|
|
20240404,093200,27420452,1708,1708,1708,1708,0
|
|
20240404,093100,27420452,1708,1708,1708,1708,5
|
|
20240404,093000,27411912,1708,1708,1708,1708,5
|
|
20240404,092900,27403372,1709,1709,1709,1709,0
|
|
20240404,092800,27403372,1709,1709,1709,1709,82
|
|
20240404,092700,27263234,1710,1710,1710,1710,530
|
|
20240404,092600,26356934,1712,1712,1712,1712,0
|
|
20240404,092500,26356934,1712,1712,1712,1712,320
|
|
20240404,092400,25809094,1717,1717,1717,1717,0
|
|
20240404,092300,25809094,1717,1717,1717,1717,1
|
|
20240404,092200,25807377,1709,1709,1709,1709,0
|
|
20240404,092100,25807377,1709,1709,1709,1709,0
|
|
20240404,092000,25807377,1709,1709,1709,1709,3
|
|
20240404,091900,25802250,1718,1718,1718,1718,8
|
|
20240404,091800,25788506,1718,1718,1718,1718,0
|
|
20240404,091700,25788506,1718,1718,1718,1718,200
|
|
20240404,091600,25444906,1718,1718,1718,1718,19
|
|
20240404,091500,25412264,1718,1712,1719,1712,209
|
|
20240404,091400,25054429,1712,1712,1712,1712,9
|
|
20240404,091300,25039021,1712,1711,1712,1711,5740
|
|
20240404,091200,15213594,1712,1720,1720,1712,208
|
|
20240404,091100,14857490,1721,1721,1721,1721,2
|
|
20240404,091000,14854048,1724,1724,1724,1724,0
|
|
20240404,090900,14854048,1724,1724,1724,1724,0
|
|
20240404,090800,14854048,1724,1708,1724,1708,10
|
|
20240404,090700,14836824,1726,1726,1726,1726,152
|
|
20240404,090600,14574472,1725,1719,1725,1719,2000
|
|
20240404,090500,11126980,1725,1719,1725,1719,2000
|
|
20240404,090400,7683890,1706,1708,1719,1706,310
|
|
20240404,090300,7154735,1723,1724,1724,1723,119
|
|
20240404,090200,6949598,1725,1720,1725,1720,607
|
|
20240404,090100,5905158,1720,1705,1720,1705,1908
|
|
20240404,090000,2651271,1705,1705,1705,1701,1555
|