601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185800,571947292,1707,1707,1707,1707,23173
|
|
20240411,185700,571947292,1707,1707,1707,1707,0
|
|
20240411,185600,571947292,1707,1707,1707,1707,0
|
|
20240411,185500,571947292,1707,1707,1707,1707,0
|
|
20240411,185400,571947292,1707,1707,1707,1707,0
|
|
20240411,185300,571947292,1707,1707,1707,1707,0
|
|
20240411,185200,571947292,1707,1707,1707,1707,0
|
|
20240411,185100,571947292,1707,1707,1707,1707,0
|
|
20240411,185000,571947292,1707,1707,1707,1707,0
|
|
20240411,184900,571947292,1707,1707,1707,1707,0
|
|
20240411,184800,571947292,1707,1707,1707,1707,0
|
|
20240411,184700,571947292,1707,1707,1707,1707,0
|
|
20240411,184600,571947292,1707,1707,1707,1707,0
|
|
20240411,184500,571947292,1707,1707,1707,1707,0
|
|
20240411,184400,571947292,1707,1707,1707,1707,0
|
|
20240411,184300,571947292,1707,1707,1707,1707,0
|
|
20240411,184200,571947292,1707,1707,1707,1707,0
|
|
20240411,184100,571947292,1707,1707,1707,1707,0
|
|
20240411,184000,571947292,1707,1707,1707,1707,0
|
|
20240411,183900,571947292,1707,1707,1707,1707,0
|
|
20240411,183800,571947292,1707,1707,1707,1707,0
|
|
20240411,183700,571947292,1707,1707,1707,1707,0
|
|
20240411,183600,571947292,1707,1707,1707,1707,0
|
|
20240411,183500,571947292,1707,1707,1707,1707,0
|
|
20240411,183400,571947292,1707,1707,1707,1707,0
|
|
20240411,183300,571947292,1707,1707,1707,1707,0
|
|
20240411,183200,571947292,1707,1707,1707,1707,0
|
|
20240411,183100,571947292,1707,1707,1707,1707,0
|
|
20240411,183000,571947292,1707,1707,1707,1707,0
|
|
20240411,182900,571947292,1707,1707,1707,1707,0
|
|
20240411,182800,571947292,1707,1707,1707,1707,23173
|
|
20240411,182700,571947292,1707,1707,1707,1707,0
|
|
20240411,182600,571947292,1707,1707,1707,1707,0
|
|
20240411,182500,571947292,1707,1707,1707,1707,0
|
|
20240411,182400,571947292,1707,1707,1707,1707,0
|
|
20240411,182300,571947292,1707,1707,1707,1707,0
|
|
20240411,182200,571947292,1707,1707,1707,1707,0
|
|
20240411,182100,571947292,1707,1707,1707,1707,0
|
|
20240411,182000,571947292,1707,1707,1707,1707,0
|
|
20240411,181900,571947292,1707,1707,1707,1707,0
|
|
20240411,181800,571947292,1707,1707,1707,1707,0
|
|
20240411,181700,571947292,1707,1707,1707,1707,0
|
|
20240411,181600,571947292,1707,1707,1707,1707,0
|
|
20240411,181500,571947292,1707,1707,1707,1707,0
|
|
20240411,181400,571947292,1707,1707,1707,1707,0
|
|
20240411,181300,571947292,1707,1707,1707,1707,0
|
|
20240411,181200,571947292,1707,1707,1707,1707,0
|
|
20240411,181100,571947292,1707,1707,1707,1707,0
|
|
20240411,181000,571947292,1707,1707,1707,1707,0
|
|
20240411,180900,571947292,1707,1707,1707,1707,0
|
|
20240411,180800,571947292,1707,1707,1707,1707,0
|
|
20240411,180700,571947292,1707,1707,1707,1707,0
|
|
20240411,180600,571947292,1707,1707,1707,1707,0
|
|
20240411,180500,571947292,1707,1707,1707,1707,0
|
|
20240411,180400,571947292,1707,1707,1707,1707,0
|
|
20240411,180300,571947292,1707,1707,1707,1707,0
|
|
20240411,180200,571947292,1707,1707,1707,1707,0
|
|
20240411,180100,571947292,1707,1707,1707,1707,0
|
|
20240411,180000,571947292,1707,1707,1707,1707,0
|
|
20240411,175900,571947292,1707,1707,1707,1707,0
|
|
20240411,175800,571947292,1707,1707,1707,1707,23173
|
|
20240411,175700,571947292,1707,1707,1707,1707,0
|
|
20240411,175600,571947292,1707,1707,1707,1707,0
|
|
20240411,175500,571947292,1707,1707,1707,1707,0
|
|
20240411,175400,571947292,1707,1707,1707,1707,0
|
|
20240411,175300,571947292,1707,1707,1707,1707,0
|
|
20240411,175200,571947292,1707,1707,1707,1707,0
|
|
20240411,175100,571947292,1707,1707,1707,1707,0
|
|
20240411,175000,571947292,1707,1707,1707,1707,0
|
|
20240411,174900,571947292,1707,1707,1707,1707,0
|
|
20240411,174800,571947292,1707,1707,1707,1707,0
|
|
20240411,174700,571947292,1707,1707,1707,1707,0
|
|
20240411,174600,571947292,1707,1707,1707,1707,0
|
|
20240411,174500,571947292,1707,1707,1707,1707,0
|
|
20240411,174400,571947292,1707,1707,1707,1707,0
|
|
20240411,174300,571947292,1707,1707,1707,1707,0
|
|
20240411,174200,571947292,1707,1707,1707,1707,0
|
|
20240411,174100,571947292,1707,1707,1707,1707,0
|
|
20240411,174000,571947292,1707,1707,1707,1707,0
|
|
20240411,173900,571947292,1707,1707,1707,1707,0
|
|
20240411,173800,571947292,1707,1707,1707,1707,0
|
|
20240411,173700,571947292,1707,1707,1707,1707,0
|
|
20240411,173600,571947292,1707,1707,1707,1707,0
|
|
20240411,173500,571947292,1707,1707,1707,1707,0
|
|
20240411,173400,571947292,1707,1707,1707,1707,0
|
|
20240411,173300,571947292,1707,1707,1707,1707,0
|
|
20240411,173200,571947292,1707,1707,1707,1707,0
|
|
20240411,173100,571947292,1707,1707,1707,1707,0
|
|
20240411,173000,571947292,1707,1707,1707,1707,0
|
|
20240411,172900,571947292,1707,1707,1707,1707,0
|
|
20240411,172800,571947292,1707,1707,1707,1707,23173
|
|
20240411,172700,571947292,1707,1707,1707,1707,0
|
|
20240411,172600,571947292,1707,1707,1707,1707,0
|
|
20240411,172500,571947292,1707,1707,1707,1707,0
|
|
20240411,172400,571947292,1707,1707,1707,1707,0
|
|
20240411,172300,571947292,1707,1707,1707,1707,0
|
|
20240411,172200,571947292,1707,1707,1707,1707,0
|
|
20240411,172100,571947292,1707,1707,1707,1707,0
|
|
20240411,172000,571947292,1707,1707,1707,1707,0
|
|
20240411,171900,571947292,1707,1707,1707,1707,0
|
|
20240411,171800,571947292,1707,1707,1707,1707,0
|
|
20240411,171700,571947292,1707,1707,1707,1707,0
|
|
20240411,171600,571947292,1707,1707,1707,1707,0
|
|
20240411,171500,571947292,1707,1707,1707,1707,0
|
|
20240411,171400,571947292,1707,1707,1707,1707,0
|
|
20240411,171300,571947292,1707,1707,1707,1707,0
|
|
20240411,171200,571947292,1707,1707,1707,1707,0
|
|
20240411,171100,571947292,1707,1707,1707,1707,0
|
|
20240411,171000,571947292,1707,1707,1707,1707,0
|
|
20240411,170900,571947292,1707,1707,1707,1707,0
|
|
20240411,170800,571947292,1707,1707,1707,1707,0
|
|
20240411,170700,571947292,1707,1707,1707,1707,0
|
|
20240411,170600,571947292,1707,1707,1707,1707,0
|
|
20240411,170500,571947292,1707,1707,1707,1707,0
|
|
20240411,170400,571947292,1707,1707,1707,1707,0
|
|
20240411,170300,571947292,1707,1707,1707,1707,0
|
|
20240411,170200,571947292,1707,1707,1707,1707,0
|
|
20240411,170100,571947292,1707,1707,1707,1707,0
|
|
20240411,170000,571947292,1707,1707,1707,1707,0
|
|
20240411,165900,571947292,1707,1707,1707,1707,0
|
|
20240411,165800,571947292,1707,1707,1707,1707,23173
|
|
20240411,165700,571947292,1707,1707,1707,1707,0
|
|
20240411,165600,571947292,1707,1707,1707,1707,0
|
|
20240411,165500,571947292,1707,1707,1707,1707,0
|
|
20240411,165400,571947292,1707,1707,1707,1707,0
|
|
20240411,165300,571947292,1707,1707,1707,1707,0
|
|
20240411,165200,571947292,1707,1707,1707,1707,0
|
|
20240411,165100,571947292,1707,1707,1707,1707,0
|
|
20240411,165000,571947292,1707,1707,1707,1707,0
|
|
20240411,164900,571947292,1707,1707,1707,1707,0
|
|
20240411,164800,571947292,1707,1707,1707,1707,0
|
|
20240411,164700,571947292,1707,1707,1707,1707,0
|
|
20240411,164600,571947292,1707,1707,1707,1707,0
|
|
20240411,164500,571947292,1707,1707,1707,1707,0
|
|
20240411,164400,571947292,1707,1707,1707,1707,0
|
|
20240411,164300,571947292,1707,1707,1707,1707,0
|
|
20240411,164200,571947292,1707,1707,1707,1707,0
|
|
20240411,164100,571947292,1707,1707,1707,1707,0
|
|
20240411,164000,571947292,1707,1707,1707,1707,0
|
|
20240411,163900,571947292,1707,1707,1707,1707,0
|
|
20240411,163800,571947292,1707,1707,1707,1707,0
|
|
20240411,163700,571947292,1707,1707,1707,1707,0
|
|
20240411,163600,571947292,1707,1707,1707,1707,0
|
|
20240411,163500,571947292,1707,1707,1707,1707,0
|
|
20240411,163400,571947292,1707,1707,1707,1707,0
|
|
20240411,163300,571947292,1707,1707,1707,1707,0
|
|
20240411,163200,571947292,1707,1707,1707,1707,0
|
|
20240411,163100,571947292,1707,1707,1707,1707,0
|
|
20240411,163000,571947292,1707,1707,1707,1707,0
|
|
20240411,162900,571947292,1707,1707,1707,1707,0
|
|
20240411,162800,571947292,1707,1707,1707,1707,23173
|
|
20240411,162700,571947292,1707,1707,1707,1707,0
|
|
20240411,162600,571947292,1707,1707,1707,1707,0
|
|
20240411,162500,571947292,1707,1707,1707,1707,0
|
|
20240411,162400,571947292,1707,1707,1707,1707,0
|
|
20240411,162300,571947292,1707,1707,1707,1707,0
|
|
20240411,162200,571947292,1707,1707,1707,1707,0
|
|
20240411,162100,571947292,1707,1707,1707,1707,0
|
|
20240411,162000,571947292,1707,1707,1707,1707,0
|
|
20240411,161900,571947292,1707,1707,1707,1707,0
|
|
20240411,161800,571947292,1707,1707,1707,1707,0
|
|
20240411,161700,571947292,1707,1707,1707,1707,0
|
|
20240411,161600,571947292,1707,1707,1707,1707,0
|
|
20240411,161500,571947292,1707,1707,1707,1707,0
|
|
20240411,161400,571947292,1707,1707,1707,1707,0
|
|
20240411,161300,571947292,1707,1707,1707,1707,0
|
|
20240411,161200,571947292,1707,1707,1707,1707,0
|
|
20240411,161100,571947292,1707,1707,1707,1707,0
|
|
20240411,161000,571947292,1707,1707,1707,1707,0
|
|
20240411,160900,571947292,1707,1707,1707,1707,0
|
|
20240411,160800,571947292,1707,1707,1707,1707,0
|
|
20240411,160700,571947292,1707,1707,1707,1707,0
|
|
20240411,160600,571947292,1707,1707,1707,1707,0
|
|
20240411,160500,571947292,1707,1707,1707,1707,0
|
|
20240411,160400,571947292,1707,1707,1707,1707,0
|
|
20240411,160300,571947292,1707,1707,1707,1707,0
|
|
20240411,160200,571947292,1707,1707,1707,1707,0
|
|
20240411,160100,571947292,1707,1707,1707,1707,0
|
|
20240411,160000,571947292,1707,1707,1707,1707,0
|
|
20240411,155900,571947292,1707,1707,1707,1707,0
|
|
20240411,155800,571947292,1707,1707,1707,1707,23173
|
|
20240411,155700,571947292,1707,1707,1707,1707,0
|
|
20240411,155600,571947292,1707,1707,1707,1707,0
|
|
20240411,155500,571947292,1707,1707,1707,1707,0
|
|
20240411,155400,571947292,1707,1707,1707,1707,0
|
|
20240411,155300,571947292,1707,1707,1707,1707,0
|
|
20240411,155200,571947292,1707,1707,1707,1707,0
|
|
20240411,155100,571947292,1707,1707,1707,1707,0
|
|
20240411,155000,571947292,1707,1707,1707,1707,0
|
|
20240411,154900,571947292,1707,1707,1707,1707,0
|
|
20240411,154800,571947292,1707,1707,1707,1707,0
|
|
20240411,154700,571947292,1707,1707,1707,1707,0
|
|
20240411,154600,571947292,1707,1707,1707,1707,0
|
|
20240411,154500,571947292,1707,1707,1707,1707,0
|
|
20240411,154400,571947292,1707,1707,1707,1707,0
|
|
20240411,154300,571947292,1707,1707,1707,1707,0
|
|
20240411,154200,571947292,1707,1707,1707,1707,0
|
|
20240411,154100,571947292,1707,1707,1707,1707,0
|
|
20240411,154000,571947292,1707,1707,1707,1707,0
|
|
20240411,153900,571947292,1707,1707,1707,1707,0
|
|
20240411,153800,571947292,1707,1707,1707,1707,0
|
|
20240411,153700,571947292,1707,1707,1707,1707,0
|
|
20240411,153600,571947292,1707,1707,1707,1707,0
|
|
20240411,153500,571947292,1707,1707,1707,1707,0
|
|
20240411,153400,571947292,1707,1707,1707,1707,0
|
|
20240411,153300,571947292,1707,1707,1707,1707,0
|
|
20240411,153200,571947292,1707,1707,1707,1707,0
|
|
20240411,153100,571947292,1707,1707,1707,1707,0
|
|
20240411,153000,571947292,1707,1707,1707,1707,23173
|
|
20240411,152900,532390981,1723,1723,1723,1723,0
|
|
20240411,152800,532390981,1723,1723,1723,1723,0
|
|
20240411,152700,532390981,1723,1723,1723,1723,0
|
|
20240411,152600,532390981,1723,1723,1723,1723,0
|
|
20240411,152500,532390981,1723,1723,1723,1723,0
|
|
20240411,152400,532390981,1723,1723,1723,1723,0
|
|
20240411,152300,532390981,1723,1723,1723,1723,0
|
|
20240411,152200,532390981,1723,1723,1723,1723,0
|
|
20240411,152100,532390981,1723,1723,1723,1723,0
|
|
20240411,152000,532390981,1723,1723,1723,1723,0
|
|
20240411,151900,532390981,1723,1720,1724,1703,5498
|
|
20240411,151800,522993977,1720,1723,1723,1705,378
|
|
20240411,151700,522344351,1723,1723,1723,1705,4567
|
|
20240411,151600,514557005,1706,1722,1723,1706,5971
|
|
20240411,151500,504368083,1723,1712,1724,1707,4467
|
|
20240411,151400,496737520,1726,1729,1729,1708,402
|
|
20240411,151300,496050843,1709,1733,1733,1709,6711
|
|
20240411,151200,484562802,1715,1737,1737,1715,6782
|
|
20240411,151100,472920197,1722,1725,1725,1722,1804
|
|
20240411,151000,469812331,1721,1722,1722,1721,2422
|
|
20240411,150900,465642482,1722,1729,1729,1718,5320
|
|
20240411,150800,456493826,1729,1737,1737,1729,4923
|
|
20240411,150700,447966863,1737,1737,1737,1737,0
|
|
20240411,150600,447966863,1737,1737,1737,1737,0
|
|
20240411,150500,447966863,1737,1737,1737,1737,8
|
|
20240411,150400,447952967,1737,1737,1737,1737,0
|
|
20240411,150300,447952967,1737,1737,1737,1737,102
|
|
20240411,150200,447775793,1737,1737,1737,1737,0
|
|
20240411,150100,447775793,1737,1737,1737,1734,51
|
|
20240411,150000,447687347,1737,1734,1737,1734,102
|
|
20240411,145900,447510254,1734,1734,1734,1734,164
|
|
20240411,145800,447225878,1734,1734,1734,1734,58
|
|
20240411,145700,447125306,1733,1733,1733,1733,0
|
|
20240411,145600,447125306,1733,1735,1735,1733,1202
|
|
20240411,145500,445042060,1735,1735,1735,1735,50
|
|
20240411,145400,444955310,1737,1737,1737,1737,0
|
|
20240411,145300,444955310,1737,1737,1737,1737,485
|
|
20240411,145200,444112865,1739,1739,1739,1739,289
|
|
20240411,145100,443610294,1740,1740,1740,1740,0
|
|
20240411,145000,443610294,1740,1740,1740,1740,0
|
|
20240411,144900,443610294,1740,1740,1740,1740,0
|
|
20240411,144800,443610294,1740,1740,1740,1740,0
|
|
20240411,144700,443610294,1740,1740,1740,1740,0
|
|
20240411,144600,443610294,1740,1737,1740,1737,611
|
|
20240411,144500,442547754,1740,1740,1740,1740,8
|
|
20240411,144400,442533834,1740,1740,1740,1740,0
|
|
20240411,144300,442533834,1740,1740,1740,1740,43
|
|
20240411,144200,442459014,1740,1740,1740,1740,0
|
|
20240411,144100,442459014,1740,1740,1740,1740,1
|
|
20240411,144000,442457274,1740,1740,1740,1740,0
|
|
20240411,143900,442457274,1740,1740,1740,1740,0
|
|
20240411,143800,442457274,1740,1740,1740,1740,250
|
|
20240411,143700,442022274,1740,1742,1742,1740,30
|
|
20240411,143600,441970034,1742,1742,1742,1732,5171
|
|
20240411,143500,433005351,1742,1742,1742,1742,0
|
|
20240411,143400,433005351,1742,1742,1742,1736,230
|
|
20240411,143300,432605897,1740,1743,1743,1735,295
|
|
20240411,143200,432093124,1743,1743,1743,1743,1
|
|
20240411,143100,432091381,1736,1737,1737,1735,6315
|
|
20240411,143000,421125988,1743,1744,1744,1743,447
|
|
20240411,142900,420346554,1745,1745,1745,1745,304
|
|
20240411,142800,419816074,1745,1745,1745,1745,353
|
|
20240411,142700,419200089,1746,1745,1746,1745,996
|
|
20240411,142600,417462068,1744,1744,1744,1744,393
|
|
20240411,142500,416776676,1745,1744,1745,1744,2059
|
|
20240411,142400,413184721,1744,1744,1744,1744,1
|
|
20240411,142300,413182977,1743,1744,1744,1743,2
|
|
20240411,142200,413179490,1744,1744,1744,1744,0
|
|
20240411,142100,413179490,1744,1744,1744,1744,20
|
|
20240411,142000,413144610,1744,1744,1744,1744,0
|
|
20240411,141900,413144610,1744,1744,1744,1744,0
|
|
20240411,141800,413144610,1744,1744,1744,1744,0
|
|
20240411,141700,413144610,1744,1744,1744,1744,0
|
|
20240411,141600,413144610,1744,1742,1744,1742,1500
|
|
20240411,141500,410530071,1743,1743,1743,1743,11
|
|
20240411,141400,410510898,1744,1744,1744,1744,70
|
|
20240411,141300,410388818,1744,1744,1744,1744,0
|
|
20240411,141200,410388818,1744,1744,1744,1744,0
|
|
20240411,141100,410388818,1744,1744,1744,1744,16
|
|
20240411,141000,410360914,1735,1741,1741,1735,533
|
|
20240411,140900,409432980,1744,1742,1744,1742,1066
|
|
20240411,140800,407575770,1744,1744,1744,1744,50
|
|
20240411,140700,407488570,1744,1744,1744,1744,0
|
|
20240411,140600,407488570,1744,1744,1744,1744,566
|
|
20240411,140500,406501466,1743,1742,1743,1742,2376
|
|
20240411,140400,402360445,1742,1742,1742,1742,1021
|
|
20240411,140300,400581863,1742,1741,1742,1741,134
|
|
20240411,140200,400348559,1741,1739,1741,1739,320
|
|
20240411,140100,399791717,1739,1739,1739,1739,0
|
|
20240411,140000,399791717,1739,1739,1739,1739,0
|
|
20240411,135900,399791717,1739,1739,1739,1739,7
|
|
20240411,135800,399779544,1739,1739,1739,1739,20
|
|
20240411,135700,399744764,1740,1740,1740,1740,141
|
|
20240411,135600,399499424,1737,1736,1737,1736,8425
|
|
20240411,135500,384873278,1735,1735,1735,1735,2013
|
|
20240411,135400,381380723,1735,1735,1735,1735,47
|
|
20240411,135300,381299178,1735,1735,1735,1735,5
|
|
20240411,135200,381290503,1735,1735,1735,1735,800
|
|
20240411,135100,379902503,1735,1731,1735,1731,31
|
|
20240411,135000,379848838,1731,1731,1731,1731,0
|
|
20240411,134900,379848838,1731,1731,1731,1731,0
|
|
20240411,134800,379848838,1731,1731,1731,1731,0
|
|
20240411,134700,379848838,1731,1731,1731,1731,0
|
|
20240411,134600,379848838,1731,1731,1731,1731,0
|
|
20240411,134500,379848838,1731,1733,1733,1731,3387
|
|
20240411,134400,373984552,1733,1733,1733,1733,0
|
|
20240411,134300,373984552,1733,1734,1734,1733,502
|
|
20240411,134200,373114584,1736,1735,1736,1735,3
|
|
20240411,134100,373109378,1736,1736,1736,1736,0
|
|
20240411,134000,373109378,1736,1736,1736,1736,8
|
|
20240411,133900,373095490,1736,1736,1736,1736,0
|
|
20240411,133800,373095490,1736,1736,1736,1736,0
|
|
20240411,133700,373095490,1736,1736,1736,1736,643
|
|
20240411,133600,371979242,1737,1738,1738,1737,2
|
|
20240411,133500,371975767,1739,1739,1739,1739,0
|
|
20240411,133400,371975767,1739,1737,1739,1737,20
|
|
20240411,133300,371941007,1739,1739,1739,1739,293
|
|
20240411,133200,371431480,1739,1740,1740,1739,2
|
|
20240411,133100,371428001,1740,1740,1740,1740,1020
|
|
20240411,133000,369653201,1736,1738,1738,1736,900
|
|
20240411,132900,368090241,1741,1741,1741,1741,0
|
|
20240411,132800,368090241,1741,1741,1741,1741,0
|
|
20240411,132700,368090241,1741,1741,1741,1741,0
|
|
20240411,132600,368090241,1741,1741,1741,1741,0
|
|
20240411,132500,368090241,1741,1742,1742,1741,187
|
|
20240411,132400,367764587,1740,1740,1740,1738,108
|
|
20240411,132300,367576669,1740,1740,1740,1740,50
|
|
20240411,132200,367489669,1737,1737,1737,1737,6
|
|
20240411,132100,367479247,1737,1737,1737,1737,0
|
|
20240411,132000,367479247,1737,1737,1737,1737,188
|
|
20240411,131900,367152691,1736,1736,1736,1736,0
|
|
20240411,131800,367152691,1736,1736,1736,1736,248
|
|
20240411,131700,366722163,1736,1736,1736,1736,8
|
|
20240411,131600,366708275,1736,1736,1736,1736,2
|
|
20240411,131500,366704803,1736,1736,1736,1736,0
|
|
20240411,131400,366704803,1736,1736,1736,1736,6
|
|
20240411,131300,366694387,1736,1736,1736,1736,0
|
|
20240411,131200,366694387,1736,1736,1736,1736,0
|
|
20240411,131100,366694387,1736,1736,1736,1736,0
|
|
20240411,131000,366694387,1736,1736,1736,1736,30
|
|
20240411,130900,366642307,1740,1740,1740,1740,0
|
|
20240411,130800,366642307,1740,1740,1740,1740,0
|
|
20240411,130700,366642307,1740,1740,1740,1740,0
|
|
20240411,130600,366642307,1740,1740,1740,1740,0
|
|
20240411,130500,366642307,1740,1740,1740,1740,0
|
|
20240411,130400,366642307,1740,1729,1740,1729,235
|
|
20240411,130300,366234507,1728,1737,1737,1728,1192
|
|
20240411,130200,364172115,1743,1740,1743,1738,1395
|
|
20240411,130100,361743828,1740,1740,1740,1740,0
|
|
20240411,130000,361743828,1740,1740,1740,1740,0
|
|
20240411,125900,361743828,1740,1740,1740,1740,0
|
|
20240411,125800,361743828,1740,1740,1740,1740,500
|
|
20240411,125700,360873828,1740,1740,1740,1740,1058
|
|
20240411,125600,359032908,1737,1738,1739,1737,3392
|
|
20240411,125500,353137222,1737,1735,1737,1735,886
|
|
20240411,125400,351599806,1734,1733,1734,1733,2318
|
|
20240411,125300,347582508,1733,1733,1733,1733,0
|
|
20240411,125200,347582508,1733,1733,1733,1733,0
|
|
20240411,125100,347582508,1733,1733,1733,1733,0
|
|
20240411,125000,347582508,1733,1733,1733,1733,0
|
|
20240411,124900,347582508,1733,1733,1733,1733,0
|
|
20240411,124800,347582508,1733,1729,1733,1729,537
|
|
20240411,124700,346653077,1729,1729,1729,1729,0
|
|
20240411,124600,346653077,1729,1729,1729,1729,1
|
|
20240411,124500,346651348,1722,1722,1722,1722,0
|
|
20240411,124400,346651348,1722,1722,1722,1722,0
|
|
20240411,124300,346651348,1722,1726,1726,1722,3050
|
|
20240411,124200,341395668,1726,1726,1726,1726,0
|
|
20240411,124100,341395668,1726,1726,1726,1726,210
|
|
20240411,124000,341033208,1726,1726,1726,1726,700
|
|
20240411,123900,339825008,1732,1729,1732,1729,151
|
|
20240411,123800,339563795,1729,1729,1729,1729,0
|
|
20240411,123700,339563795,1729,1729,1729,1729,0
|
|
20240411,123600,339563795,1729,1729,1729,1729,1
|
|
20240411,123500,339562066,1726,1728,1728,1726,1563
|
|
20240411,123400,336862539,1729,1729,1729,1729,347
|
|
20240411,123300,336262576,1728,1728,1728,1728,0
|
|
20240411,123200,336262576,1728,1728,1728,1728,64
|
|
20240411,123100,336151984,1728,1728,1728,1728,600
|
|
20240411,123000,335115184,1728,1728,1728,1728,0
|
|
20240411,122900,335115184,1728,1728,1728,1728,0
|
|
20240411,122800,335115184,1728,1728,1728,1728,0
|
|
20240411,122700,335115184,1728,1728,1728,1728,95
|
|
20240411,122600,334951024,1730,1730,1730,1730,1
|
|
20240411,122500,334949294,1720,1721,1721,1720,1615
|
|
20240411,122400,332171299,1721,1722,1722,1721,1000
|
|
20240411,122300,330450052,1731,1731,1731,1731,0
|
|
20240411,122200,330450052,1731,1731,1731,1731,0
|
|
20240411,122100,330450052,1731,1731,1731,1731,0
|
|
20240411,122000,330450052,1731,1731,1731,1731,0
|
|
20240411,121900,330450052,1731,1731,1731,1731,0
|
|
20240411,121800,330450052,1731,1731,1731,1731,1301
|
|
20240411,121700,328198021,1721,1721,1721,1721,0
|
|
20240411,121600,328198021,1721,1721,1721,1721,448
|
|
20240411,121500,327427013,1721,1721,1721,1721,18
|
|
20240411,121400,327396035,1717,1717,1717,1717,0
|
|
20240411,121300,327396035,1717,1717,1718,1717,744
|
|
20240411,121200,326118553,1716,1716,1716,1716,0
|
|
20240411,121100,326118553,1716,1716,1716,1716,500
|
|
20240411,121000,325260553,1715,1715,1715,1715,0
|
|
20240411,120900,325260553,1715,1715,1715,1715,1220
|
|
20240411,120800,323168253,1713,1713,1713,1713,1603
|
|
20240411,120700,320422314,1711,1711,1711,1711,1
|
|
20240411,120600,320420603,1711,1711,1711,1711,127
|
|
20240411,120500,320203306,1711,1711,1711,1711,0
|
|
20240411,120400,320203306,1711,1711,1711,1711,0
|
|
20240411,120300,320203306,1711,1713,1713,1711,492
|
|
20240411,120200,319361222,1713,1714,1714,1711,2148
|
|
20240411,120100,315682445,1715,1716,1716,1715,1004
|
|
20240411,120000,313960486,1716,1716,1716,1716,0
|
|
20240411,115900,313960486,1716,1716,1716,1716,0
|
|
20240411,115800,313960486,1716,1716,1716,1716,0
|
|
20240411,115700,313960486,1716,1716,1716,1716,0
|
|
20240411,115600,313960486,1716,1716,1716,1716,329
|
|
20240411,115500,313395922,1715,1715,1715,1715,0
|
|
20240411,115400,313395922,1715,1717,1717,1715,2772
|
|
20240411,115300,308639401,1718,1718,1718,1718,92
|
|
20240411,115200,308481345,1717,1718,1718,1717,2321
|
|
20240411,115100,304494867,1718,1718,1718,1718,356
|
|
20240411,115000,303883259,1719,1720,1720,1719,1167
|
|
20240411,114900,301877025,1721,1721,1721,1721,0
|
|
20240411,114800,301877025,1721,1721,1721,1721,20
|
|
20240411,114700,301842605,1721,1721,1721,1721,0
|
|
20240411,114600,301842605,1721,1721,1721,1721,0
|
|
20240411,114500,301842605,1721,1720,1721,1720,625
|
|
20240411,114400,300767454,1719,1719,1719,1719,170
|
|
20240411,114300,300475224,1720,1725,1725,1720,5066
|
|
20240411,114200,291761589,1725,1725,1725,1725,57
|
|
20240411,114100,291663264,1724,1725,1725,1724,54
|
|
20240411,114000,291570118,1725,1725,1725,1725,0
|
|
20240411,113900,291570118,1725,1725,1725,1725,0
|
|
20240411,113800,291570118,1725,1725,1725,1725,0
|
|
20240411,113700,291570118,1725,1725,1725,1725,0
|
|
20240411,113600,291570118,1725,1725,1725,1725,5
|
|
20240411,113500,291561493,1729,1729,1729,1729,0
|
|
20240411,113400,291561493,1729,1729,1729,1729,1
|
|
20240411,113300,291559764,1729,1729,1729,1729,0
|
|
20240411,113200,291559764,1729,1729,1729,1729,0
|
|
20240411,113100,291559764,1729,1729,1729,1729,2
|
|
20240411,113000,291556306,1725,1725,1725,1725,0
|
|
20240411,112900,291556306,1725,1725,1725,1725,0
|
|
20240411,112800,291556306,1725,1725,1725,1725,0
|
|
20240411,112700,291556306,1725,1725,1725,1725,0
|
|
20240411,112600,291556306,1725,1725,1725,1725,0
|
|
20240411,112500,291556306,1725,1725,1725,1725,0
|
|
20240411,112400,291556306,1725,1725,1725,1725,501
|
|
20240411,112300,290692081,1732,1732,1732,1732,0
|
|
20240411,112200,290692081,1732,1732,1732,1732,1
|
|
20240411,112100,290690349,1731,1731,1731,1731,5090
|
|
20240411,112000,281879559,1730,1731,1731,1730,11
|
|
20240411,111900,281860519,1733,1733,1733,1733,0
|
|
20240411,111800,281860519,1733,1733,1733,1733,0
|
|
20240411,111700,281860519,1733,1723,1733,1723,142
|
|
20240411,111600,281614602,1721,1721,1721,1721,0
|
|
20240411,111500,281614602,1721,1721,1721,1721,0
|
|
20240411,111400,281614602,1721,1721,1721,1721,37
|
|
20240411,111300,281550925,1721,1721,1721,1721,0
|
|
20240411,111200,281550925,1721,1721,1721,1721,26
|
|
20240411,111100,281506179,1721,1721,1721,1721,50
|
|
20240411,111000,281420129,1720,1720,1720,1720,0
|
|
20240411,110900,281420129,1720,1720,1720,1720,0
|
|
20240411,110800,281420129,1720,1720,1720,1720,188
|
|
20240411,110700,281096769,1718,1718,1718,1718,0
|
|
20240411,110600,281096769,1718,1718,1718,1718,0
|
|
20240411,110500,281096769,1718,1720,1720,1718,3000
|
|
20240411,110400,275939769,1717,1717,1717,1717,0
|
|
20240411,110300,275939769,1717,1717,1717,1716,2542
|
|
20240411,110200,271576155,1720,1720,1720,1720,60
|
|
20240411,110100,271472955,1723,1723,1723,1723,0
|
|
20240411,110000,271472955,1723,1723,1723,1723,0
|
|
20240411,105900,271472955,1723,1723,1723,1723,75
|
|
20240411,105800,271343730,1723,1723,1723,1723,0
|
|
20240411,105700,271343730,1723,1723,1723,1723,0
|
|
20240411,105600,271343730,1723,1723,1723,1723,0
|
|
20240411,105500,271343730,1723,1723,1723,1723,1
|
|
20240411,105400,271342007,1723,1723,1723,1723,0
|
|
20240411,105300,271342007,1723,1723,1723,1723,0
|
|
20240411,105200,271342007,1723,1723,1723,1723,0
|
|
20240411,105100,271342007,1723,1712,1723,1712,4
|
|
20240411,105000,271335148,1714,1714,1714,1714,0
|
|
20240411,104900,271335148,1714,1714,1714,1714,3636
|
|
20240411,104800,265103044,1715,1715,1715,1715,122
|
|
20240411,104700,264893814,1723,1723,1723,1723,0
|
|
20240411,104600,264893814,1723,1723,1723,1723,0
|
|
20240411,104500,264893814,1723,1723,1723,1723,1
|
|
20240411,104400,264892091,1724,1724,1724,1724,0
|
|
20240411,104300,264892091,1724,1724,1724,1724,0
|
|
20240411,104200,264892091,1724,1724,1724,1724,0
|
|
20240411,104100,264892091,1724,1715,1724,1715,100
|
|
20240411,104000,264720384,1715,1715,1715,1715,0
|
|
20240411,103900,264720384,1715,1715,1715,1715,1802
|
|
20240411,103800,261629954,1716,1714,1716,1709,1072
|
|
20240411,103700,259792912,1714,1716,1716,1714,1461
|
|
20240411,103600,257288341,1716,1716,1716,1716,12
|
|
20240411,103500,257267749,1716,1716,1716,1716,1
|
|
20240411,103400,257266033,1714,1714,1714,1714,1
|
|
20240411,103300,257264319,1714,1714,1714,1714,0
|
|
20240411,103200,257264319,1714,1714,1714,1714,0
|
|
20240411,103100,257264319,1714,1714,1714,1714,0
|
|
20240411,103000,257264319,1714,1714,1714,1714,0
|
|
20240411,102900,257264319,1714,1714,1714,1714,0
|
|
20240411,102800,257264319,1714,1714,1714,1714,0
|
|
20240411,102700,257264319,1714,1714,1714,1714,0
|
|
20240411,102600,257264319,1714,1717,1717,1714,15441
|
|
20240411,102500,230767180,1717,1717,1718,1717,2605
|
|
20240411,102400,226294392,1718,1718,1718,1718,688
|
|
20240411,102300,225112408,1719,1720,1720,1719,2134
|
|
20240411,102200,221443016,1723,1723,1723,1723,10
|
|
20240411,102100,221425786,1717,1717,1717,1717,0
|
|
20240411,102000,221425786,1717,1717,1717,1717,0
|
|
20240411,101900,221425786,1717,1717,1717,1717,0
|
|
20240411,101800,221425786,1717,1717,1717,1717,12922
|
|
20240411,101700,199238712,1717,1718,1718,1717,683
|
|
20240411,101600,198065986,1718,1718,1718,1718,5
|
|
20240411,101500,198057396,1729,1729,1729,1729,0
|
|
20240411,101400,198057396,1729,1729,1729,1729,0
|
|
20240411,101300,198057396,1729,1729,1729,1729,0
|
|
20240411,101200,198057396,1729,1718,1729,1718,90
|
|
20240411,101100,197902116,1730,1733,1733,1730,57
|
|
20240411,101000,197803467,1733,1728,1733,1727,3343
|
|
20240411,100900,192020838,1728,1728,1728,1728,10
|
|
20240411,100800,192003558,1730,1730,1730,1730,0
|
|
20240411,100700,192003558,1730,1717,1730,1717,3545
|
|
20240411,100600,185882748,1716,1709,1716,1709,1482
|
|
20240411,100500,183340931,1709,1709,1709,1709,0
|
|
20240411,100400,183340931,1709,1708,1709,1708,13183
|
|
20240411,100300,160812806,1708,1706,1708,1706,280
|
|
20240411,100200,160334666,1705,1706,1706,1705,397
|
|
20240411,100100,159657548,1706,1705,1706,1705,777
|
|
20240411,100000,158331996,1705,1705,1705,1705,501
|
|
20240411,095900,157477791,1707,1707,1707,1707,0
|
|
20240411,095800,157477791,1707,1707,1707,1707,0
|
|
20240411,095700,157477791,1707,1707,1707,1707,0
|
|
20240411,095600,157477791,1707,1707,1707,1707,229
|
|
20240411,095500,157086888,1708,1708,1708,1708,0
|
|
20240411,095400,157086888,1708,1708,1708,1708,0
|
|
20240411,095300,157086888,1708,1708,1708,1708,4
|
|
20240411,095200,157080056,1708,1708,1708,1708,500
|
|
20240411,095100,156226056,1708,1708,1708,1708,0
|
|
20240411,095000,156226056,1708,1708,1708,1708,6
|
|
20240411,094900,156215808,1708,1699,1708,1699,2568
|
|
20240411,094800,151849709,1699,1699,1699,1699,6
|
|
20240411,094700,151839515,1699,1699,1699,1699,3
|
|
20240411,094600,151834418,1695,1695,1695,1695,0
|
|
20240411,094500,151834418,1695,1696,1696,1695,410
|
|
20240411,094400,151139338,1695,1699,1699,1695,301
|
|
20240411,094300,150629138,1699,1699,1699,1699,142
|
|
20240411,094200,150387880,1699,1699,1699,1695,407
|
|
20240411,094100,149696712,1696,1699,1699,1696,362
|
|
20240411,094000,149082003,1699,1698,1706,1698,67
|
|
20240411,093900,148968023,1698,1701,1701,1694,14408
|
|
20240411,093800,124517545,1701,1701,1701,1701,0
|
|
20240411,093700,124517545,1701,1703,1706,1701,1486
|
|
20240411,093600,121984417,1704,1707,1709,1704,389
|
|
20240411,093500,121320149,1709,1708,1709,1708,1300
|
|
20240411,093400,119098582,1703,1705,1705,1703,3506
|
|
20240411,093300,113126260,1704,1710,1710,1704,2715
|
|
20240411,093200,108498497,1710,1718,1718,1710,110
|
|
20240411,093100,108310317,1710,1710,1710,1710,200
|
|
20240411,093000,107968317,1710,1710,1710,1710,1052
|
|
20240411,092900,106169397,1718,1709,1718,1709,440
|
|
20240411,092800,105417054,1709,1709,1709,1709,0
|
|
20240411,092700,105417054,1709,1709,1709,1709,36
|
|
20240411,092600,105355530,1709,1709,1709,1702,919
|
|
20240411,092500,103791364,1701,1706,1706,1701,118
|
|
20240411,092400,103590586,1706,1706,1709,1706,1052
|
|
20240411,092300,101795771,1706,1701,1706,1700,3257
|
|
20240411,092200,96257830,1702,1705,1705,1702,725
|
|
20240411,092100,95022608,1700,1701,1701,1700,1000
|
|
20240411,092000,93322108,1700,1701,1701,1700,300
|
|
20240411,091900,92812106,1700,1701,1701,1700,178
|
|
20240411,091800,92509461,1701,1705,1705,1700,5025
|
|
20240411,091700,83960515,1705,1709,1709,1705,5500
|
|
20240411,091600,74579285,1707,1709,1709,1707,340
|
|
20240411,091500,73998887,1710,1710,1710,1710,200
|
|
20240411,091400,73656887,1709,1708,1709,1708,400
|
|
20240411,091300,72973618,1708,1715,1715,1708,5208
|
|
20240411,091200,64057208,1711,1720,1720,1711,401
|
|
20240411,091100,63371088,1711,1711,1711,1711,1602
|
|
20240411,091000,60630066,1721,1721,1721,1715,1720
|
|
20240411,090900,57679546,1721,1723,1723,1721,82
|
|
20240411,090800,57538380,1724,1724,1724,1724,326
|
|
20240411,090700,56976356,1725,1725,1725,1709,1290
|
|
20240411,090600,54771674,1709,1711,1711,1709,319
|
|
20240411,090500,54225985,1708,1707,1708,1706,8110
|
|
20240411,090400,40382022,1708,1716,1716,1708,4446
|
|
20240411,090300,32774424,1715,1721,1721,1715,2672
|
|
20240411,090200,28187613,1723,1725,1725,1723,48
|
|
20240411,090100,28104878,1725,1729,1732,1725,1666
|
|
20240411,090000,25221621,1730,1732,1740,1729,14567
|