644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194100,196161020,1799,1799,1799,1799,358
|
|
20240403,194000,196161020,1799,1799,1799,1799,0
|
|
20240403,193900,196161020,1799,1799,1799,1799,0
|
|
20240403,193800,196161020,1799,1799,1799,1799,0
|
|
20240403,193700,196161020,1799,1799,1799,1799,0
|
|
20240403,193600,196161020,1799,1799,1799,1799,0
|
|
20240403,193500,196161020,1799,1799,1799,1799,0
|
|
20240403,193400,196161020,1799,1799,1799,1799,0
|
|
20240403,193300,196161020,1799,1799,1799,1799,0
|
|
20240403,193200,196161020,1799,1799,1799,1799,0
|
|
20240403,193100,196161020,1799,1799,1799,1799,0
|
|
20240403,193000,196161020,1799,1799,1799,1799,0
|
|
20240403,192900,196161020,1799,1799,1799,1799,0
|
|
20240403,192800,196161020,1799,1799,1799,1799,0
|
|
20240403,192700,196161020,1799,1799,1799,1799,0
|
|
20240403,192600,196161020,1799,1799,1799,1799,0
|
|
20240403,192500,196161020,1799,1799,1799,1799,0
|
|
20240403,192400,196161020,1799,1799,1799,1799,0
|
|
20240403,192300,196161020,1799,1799,1799,1799,0
|
|
20240403,192200,196161020,1799,1799,1799,1799,0
|
|
20240403,192100,196161020,1799,1799,1799,1799,0
|
|
20240403,192000,196161020,1799,1799,1799,1799,0
|
|
20240403,191900,196161020,1799,1799,1799,1799,0
|
|
20240403,191800,196161020,1799,1799,1799,1799,0
|
|
20240403,191700,196161020,1799,1799,1799,1799,0
|
|
20240403,191600,196161020,1799,1799,1799,1799,0
|
|
20240403,191500,196161020,1799,1799,1799,1799,0
|
|
20240403,191400,196161020,1799,1799,1799,1799,0
|
|
20240403,191300,196161020,1799,1799,1799,1799,0
|
|
20240403,191200,196161020,1799,1799,1799,1799,0
|
|
20240403,191100,196161020,1799,1799,1799,1799,358
|
|
20240403,191000,196161020,1799,1799,1799,1799,0
|
|
20240403,190900,196161020,1799,1799,1799,1799,0
|
|
20240403,190800,196161020,1799,1799,1799,1799,0
|
|
20240403,190700,196161020,1799,1799,1799,1799,0
|
|
20240403,190600,196161020,1799,1799,1799,1799,0
|
|
20240403,190500,196161020,1799,1799,1799,1799,0
|
|
20240403,190400,196161020,1799,1799,1799,1799,0
|
|
20240403,190300,196161020,1799,1799,1799,1799,0
|
|
20240403,190200,196161020,1799,1799,1799,1799,0
|
|
20240403,190100,196161020,1799,1799,1799,1799,0
|
|
20240403,190000,196161020,1799,1799,1799,1799,0
|
|
20240403,185900,196161020,1799,1799,1799,1799,0
|
|
20240403,185800,196161020,1799,1799,1799,1799,0
|
|
20240403,185700,196161020,1799,1799,1799,1799,0
|
|
20240403,185600,196161020,1799,1799,1799,1799,0
|
|
20240403,185500,196161020,1799,1799,1799,1799,0
|
|
20240403,185400,196161020,1799,1799,1799,1799,0
|
|
20240403,185300,196161020,1799,1799,1799,1799,0
|
|
20240403,185200,196161020,1799,1799,1799,1799,0
|
|
20240403,185100,196161020,1799,1799,1799,1799,0
|
|
20240403,185000,196161020,1799,1799,1799,1799,0
|
|
20240403,184900,196161020,1799,1799,1799,1799,0
|
|
20240403,184800,196161020,1799,1799,1799,1799,0
|
|
20240403,184700,196161020,1799,1799,1799,1799,0
|
|
20240403,184600,196161020,1799,1799,1799,1799,0
|
|
20240403,184500,196161020,1799,1799,1799,1799,0
|
|
20240403,184400,196161020,1799,1799,1799,1799,0
|
|
20240403,184300,196161020,1799,1799,1799,1799,0
|
|
20240403,184200,196161020,1799,1799,1799,1799,0
|
|
20240403,184100,196161020,1799,1799,1799,1799,358
|
|
20240403,184000,196161020,1799,1799,1799,1799,0
|
|
20240403,183900,196161020,1799,1799,1799,1799,0
|
|
20240403,183800,196161020,1799,1799,1799,1799,0
|
|
20240403,183700,196161020,1799,1799,1799,1799,0
|
|
20240403,183600,196161020,1799,1799,1799,1799,0
|
|
20240403,183500,196161020,1799,1799,1799,1799,0
|
|
20240403,183400,196161020,1799,1799,1799,1799,0
|
|
20240403,183300,196161020,1799,1799,1799,1799,0
|
|
20240403,183200,196161020,1799,1799,1799,1799,0
|
|
20240403,183100,196161020,1799,1799,1799,1799,0
|
|
20240403,183000,196161020,1799,1799,1799,1799,0
|
|
20240403,182900,196161020,1799,1799,1799,1799,0
|
|
20240403,182800,196161020,1799,1799,1799,1799,0
|
|
20240403,182700,196161020,1799,1799,1799,1799,0
|
|
20240403,182600,196161020,1799,1799,1799,1799,0
|
|
20240403,182500,196161020,1799,1799,1799,1799,0
|
|
20240403,182400,196161020,1799,1799,1799,1799,0
|
|
20240403,182300,196161020,1799,1799,1799,1799,0
|
|
20240403,182200,196161020,1799,1799,1799,1799,0
|
|
20240403,182100,196161020,1799,1799,1799,1799,0
|
|
20240403,182000,196161020,1799,1799,1799,1799,0
|
|
20240403,181900,196161020,1799,1799,1799,1799,0
|
|
20240403,181800,196161020,1799,1799,1799,1799,0
|
|
20240403,181700,196161020,1799,1799,1799,1799,0
|
|
20240403,181600,196161020,1799,1799,1799,1799,0
|
|
20240403,181500,196161020,1799,1799,1799,1799,0
|
|
20240403,181400,196161020,1799,1799,1799,1799,0
|
|
20240403,181300,196161020,1799,1799,1799,1799,0
|
|
20240403,181200,196161020,1799,1799,1799,1799,0
|
|
20240403,181100,196161020,1799,1799,1799,1799,358
|
|
20240403,181000,196161020,1799,1799,1799,1799,0
|
|
20240403,180900,196161020,1799,1799,1799,1799,0
|
|
20240403,180800,196161020,1799,1799,1799,1799,0
|
|
20240403,180700,196161020,1799,1799,1799,1799,0
|
|
20240403,180600,196161020,1799,1799,1799,1799,0
|
|
20240403,180500,196161020,1799,1799,1799,1799,0
|
|
20240403,180400,196161020,1799,1799,1799,1799,0
|
|
20240403,180300,196161020,1799,1799,1799,1799,0
|
|
20240403,180200,196161020,1799,1799,1799,1799,0
|
|
20240403,180100,196161020,1799,1799,1799,1799,0
|
|
20240403,180000,196161020,1799,1799,1799,1799,0
|
|
20240403,175900,196161020,1799,1799,1799,1799,0
|
|
20240403,175800,196161020,1799,1799,1799,1799,0
|
|
20240403,175700,196161020,1799,1799,1799,1799,0
|
|
20240403,175600,196161020,1799,1799,1799,1799,0
|
|
20240403,175500,196161020,1799,1799,1799,1799,0
|
|
20240403,175400,196161020,1799,1799,1799,1799,0
|
|
20240403,175300,196161020,1799,1799,1799,1799,0
|
|
20240403,175200,196161020,1799,1799,1799,1799,0
|
|
20240403,175100,196161020,1799,1799,1799,1799,0
|
|
20240403,175000,196161020,1799,1799,1799,1799,0
|
|
20240403,174900,196161020,1799,1799,1799,1799,0
|
|
20240403,174800,196161020,1799,1799,1799,1799,0
|
|
20240403,174700,196161020,1799,1799,1799,1799,0
|
|
20240403,174600,196161020,1799,1799,1799,1799,0
|
|
20240403,174500,196161020,1799,1799,1799,1799,0
|
|
20240403,174400,196161020,1799,1799,1799,1799,0
|
|
20240403,174300,196161020,1799,1799,1799,1799,0
|
|
20240403,174200,196161020,1799,1799,1799,1799,0
|
|
20240403,174100,196161020,1799,1799,1799,1799,358
|
|
20240403,174000,196161020,1799,1799,1799,1799,0
|
|
20240403,173900,196161020,1799,1799,1799,1799,0
|
|
20240403,173800,196161020,1799,1799,1799,1799,0
|
|
20240403,173700,196161020,1799,1799,1799,1799,0
|
|
20240403,173600,196161020,1799,1799,1799,1799,0
|
|
20240403,173500,196161020,1799,1799,1799,1799,0
|
|
20240403,173400,196161020,1799,1799,1799,1799,0
|
|
20240403,173300,196161020,1799,1799,1799,1799,0
|
|
20240403,173200,196161020,1799,1799,1799,1799,0
|
|
20240403,173100,196161020,1799,1799,1799,1799,0
|
|
20240403,173000,196161020,1799,1799,1799,1799,0
|
|
20240403,172900,196161020,1799,1799,1799,1799,0
|
|
20240403,172800,196161020,1799,1799,1799,1799,0
|
|
20240403,172700,196161020,1799,1799,1799,1799,0
|
|
20240403,172600,196161020,1799,1799,1799,1799,0
|
|
20240403,172500,196161020,1799,1799,1799,1799,0
|
|
20240403,172400,196161020,1799,1799,1799,1799,0
|
|
20240403,172300,196161020,1799,1799,1799,1799,0
|
|
20240403,172200,196161020,1799,1799,1799,1799,0
|
|
20240403,172100,196161020,1799,1799,1799,1799,0
|
|
20240403,172000,196161020,1799,1799,1799,1799,0
|
|
20240403,171900,196161020,1799,1799,1799,1799,0
|
|
20240403,171800,196161020,1799,1799,1799,1799,0
|
|
20240403,171700,196161020,1799,1799,1799,1799,0
|
|
20240403,171600,196161020,1799,1799,1799,1799,0
|
|
20240403,171500,196161020,1799,1799,1799,1799,0
|
|
20240403,171400,196161020,1799,1799,1799,1799,0
|
|
20240403,171300,196161020,1799,1799,1799,1799,0
|
|
20240403,171200,196161020,1799,1799,1799,1799,0
|
|
20240403,171100,196161020,1799,1799,1799,1799,358
|
|
20240403,171000,196161020,1799,1799,1799,1799,0
|
|
20240403,170900,196161020,1799,1799,1799,1799,0
|
|
20240403,170800,196161020,1799,1799,1799,1799,0
|
|
20240403,170700,196161020,1799,1799,1799,1799,0
|
|
20240403,170600,196161020,1799,1799,1799,1799,0
|
|
20240403,170500,196161020,1799,1799,1799,1799,0
|
|
20240403,170400,196161020,1799,1799,1799,1799,0
|
|
20240403,170300,196161020,1799,1799,1799,1799,0
|
|
20240403,170200,196161020,1799,1799,1799,1799,0
|
|
20240403,170100,196161020,1799,1799,1799,1799,0
|
|
20240403,170000,196161020,1799,1799,1799,1799,0
|
|
20240403,165900,196161020,1799,1799,1799,1799,0
|
|
20240403,165800,196161020,1799,1799,1799,1799,0
|
|
20240403,165700,196161020,1799,1799,1799,1799,0
|
|
20240403,165600,196161020,1799,1799,1799,1799,0
|
|
20240403,165500,196161020,1799,1799,1799,1799,0
|
|
20240403,165400,196161020,1799,1799,1799,1799,0
|
|
20240403,165300,196161020,1799,1799,1799,1799,0
|
|
20240403,165200,196161020,1799,1799,1799,1799,0
|
|
20240403,165100,196161020,1799,1799,1799,1799,0
|
|
20240403,165000,196161020,1799,1799,1799,1799,0
|
|
20240403,164900,196161020,1799,1799,1799,1799,0
|
|
20240403,164800,196161020,1799,1799,1799,1799,0
|
|
20240403,164700,196161020,1799,1799,1799,1799,0
|
|
20240403,164600,196161020,1799,1799,1799,1799,0
|
|
20240403,164500,196161020,1799,1799,1799,1799,0
|
|
20240403,164400,196161020,1799,1799,1799,1799,0
|
|
20240403,164300,196161020,1799,1799,1799,1799,0
|
|
20240403,164200,196161020,1799,1799,1799,1799,0
|
|
20240403,164100,196161020,1799,1799,1799,1799,358
|
|
20240403,164000,196161020,1799,1799,1799,1799,0
|
|
20240403,163900,196161020,1799,1799,1799,1799,0
|
|
20240403,163800,196161020,1799,1799,1799,1799,0
|
|
20240403,163700,196161020,1799,1799,1799,1799,0
|
|
20240403,163600,196161020,1799,1799,1799,1799,0
|
|
20240403,163500,196161020,1799,1799,1799,1799,0
|
|
20240403,163400,196161020,1799,1799,1799,1799,0
|
|
20240403,163300,196161020,1799,1799,1799,1799,0
|
|
20240403,163200,196161020,1799,1799,1799,1799,0
|
|
20240403,163100,196161020,1799,1799,1799,1799,0
|
|
20240403,163000,196161020,1799,1799,1799,1799,0
|
|
20240403,162900,196161020,1799,1799,1799,1799,0
|
|
20240403,162800,196161020,1799,1799,1799,1799,0
|
|
20240403,162700,196161020,1799,1799,1799,1799,0
|
|
20240403,162600,196161020,1799,1799,1799,1799,0
|
|
20240403,162500,196161020,1799,1799,1799,1799,0
|
|
20240403,162400,196161020,1799,1799,1799,1799,0
|
|
20240403,162300,196161020,1799,1799,1799,1799,0
|
|
20240403,162200,196161020,1799,1799,1799,1799,0
|
|
20240403,162100,196161020,1799,1799,1799,1799,0
|
|
20240403,162000,196161020,1799,1799,1799,1799,0
|
|
20240403,161900,196161020,1799,1799,1799,1799,0
|
|
20240403,161800,196161020,1799,1799,1799,1799,0
|
|
20240403,161700,196161020,1799,1799,1799,1799,0
|
|
20240403,161600,196161020,1799,1799,1799,1799,0
|
|
20240403,161500,196161020,1799,1799,1799,1799,0
|
|
20240403,161400,196161020,1799,1799,1799,1799,0
|
|
20240403,161300,196161020,1799,1799,1799,1799,0
|
|
20240403,161200,196161020,1799,1799,1799,1799,0
|
|
20240403,161100,196161020,1799,1799,1799,1799,358
|
|
20240403,161000,196161020,1799,1799,1799,1799,0
|
|
20240403,160900,196161020,1799,1799,1799,1799,0
|
|
20240403,160800,196161020,1799,1799,1799,1799,0
|
|
20240403,160700,196161020,1799,1799,1799,1799,0
|
|
20240403,160600,196161020,1799,1799,1799,1799,0
|
|
20240403,160500,196161020,1799,1799,1799,1799,0
|
|
20240403,160400,196161020,1799,1799,1799,1799,0
|
|
20240403,160300,196161020,1799,1799,1799,1799,0
|
|
20240403,160200,196161020,1799,1799,1799,1799,0
|
|
20240403,160100,196161020,1799,1799,1799,1799,0
|
|
20240403,160000,196161020,1799,1799,1799,1799,0
|
|
20240403,155900,196161020,1799,1799,1799,1799,0
|
|
20240403,155800,196161020,1799,1799,1799,1799,0
|
|
20240403,155700,196161020,1799,1799,1799,1799,0
|
|
20240403,155600,196161020,1799,1799,1799,1799,0
|
|
20240403,155500,196161020,1799,1799,1799,1799,0
|
|
20240403,155400,196161020,1799,1799,1799,1799,0
|
|
20240403,155300,196161020,1799,1799,1799,1799,0
|
|
20240403,155200,196161020,1799,1799,1799,1799,0
|
|
20240403,155100,196161020,1799,1799,1799,1799,0
|
|
20240403,155000,196161020,1799,1799,1799,1799,0
|
|
20240403,154900,196161020,1799,1799,1799,1799,0
|
|
20240403,154800,196161020,1799,1799,1799,1799,0
|
|
20240403,154700,196161020,1799,1799,1799,1799,0
|
|
20240403,154600,196161020,1799,1799,1799,1799,0
|
|
20240403,154500,196161020,1799,1799,1799,1799,0
|
|
20240403,154400,196161020,1799,1799,1799,1799,0
|
|
20240403,154300,196161020,1799,1799,1799,1799,0
|
|
20240403,154200,196161020,1799,1799,1799,1799,0
|
|
20240403,154100,196161020,1799,1799,1799,1799,358
|
|
20240403,154000,196161020,1799,1799,1799,1799,0
|
|
20240403,153900,196161020,1799,1799,1799,1799,0
|
|
20240403,153800,196161020,1799,1799,1799,1799,0
|
|
20240403,153700,196161020,1799,1799,1799,1799,0
|
|
20240403,153600,196161020,1799,1799,1799,1799,0
|
|
20240403,153500,196161020,1799,1799,1799,1799,0
|
|
20240403,153400,196161020,1799,1799,1799,1799,0
|
|
20240403,153300,196161020,1799,1799,1799,1799,0
|
|
20240403,153200,196161020,1799,1799,1799,1799,0
|
|
20240403,153100,196161020,1799,1799,1799,1799,0
|
|
20240403,153000,196161020,1799,1799,1799,1799,358
|
|
20240403,152900,195516978,1799,1799,1799,1799,0
|
|
20240403,152800,195516978,1799,1799,1799,1799,0
|
|
20240403,152700,195516978,1799,1799,1799,1799,0
|
|
20240403,152600,195516978,1799,1799,1799,1799,0
|
|
20240403,152500,195516978,1799,1799,1799,1799,0
|
|
20240403,152400,195516978,1799,1799,1799,1799,0
|
|
20240403,152300,195516978,1799,1799,1799,1799,0
|
|
20240403,152200,195516978,1799,1799,1799,1799,0
|
|
20240403,152100,195516978,1799,1799,1799,1799,0
|
|
20240403,152000,195516978,1799,1799,1799,1799,0
|
|
20240403,151900,195516978,1799,1799,1799,1799,0
|
|
20240403,151800,195516978,1799,1799,1800,1799,25
|
|
20240403,151700,195471998,1798,1798,1798,1798,0
|
|
20240403,151600,195471998,1798,1798,1798,1798,0
|
|
20240403,151500,195471998,1798,1800,1800,1798,4
|
|
20240403,151400,195464804,1800,1800,1800,1800,0
|
|
20240403,151300,195464804,1800,1809,1809,1799,2743
|
|
20240403,151200,190527397,1800,1800,1800,1800,0
|
|
20240403,151100,190527397,1800,1800,1800,1800,0
|
|
20240403,151000,190527397,1800,1800,1800,1800,158
|
|
20240403,150900,190242997,1809,1809,1809,1809,10
|
|
20240403,150800,190224907,1800,1800,1800,1800,10
|
|
20240403,150700,190206907,1800,1800,1800,1800,41
|
|
20240403,150600,190133107,1800,1800,1800,1800,261
|
|
20240403,150500,189663307,1800,1800,1800,1800,400
|
|
20240403,150400,188943307,1810,1801,1810,1801,34
|
|
20240403,150300,188882040,1809,1809,1809,1809,0
|
|
20240403,150200,188882040,1809,1809,1809,1809,0
|
|
20240403,150100,188882040,1809,1801,1809,1801,2
|
|
20240403,150000,188878430,1813,1813,1813,1813,0
|
|
20240403,145900,188878430,1813,1813,1813,1813,0
|
|
20240403,145800,188878430,1813,1813,1813,1813,0
|
|
20240403,145700,188878430,1813,1813,1813,1813,0
|
|
20240403,145600,188878430,1813,1813,1813,1813,0
|
|
20240403,145500,188878430,1813,1813,1813,1813,0
|
|
20240403,145400,188878430,1813,1813,1813,1813,0
|
|
20240403,145300,188878430,1813,1813,1813,1813,0
|
|
20240403,145200,188878430,1813,1813,1813,1813,0
|
|
20240403,145100,188878430,1813,1813,1813,1813,0
|
|
20240403,145000,188878430,1813,1809,1813,1809,78
|
|
20240403,144900,188737181,1809,1809,1809,1809,0
|
|
20240403,144800,188737181,1809,1809,1809,1809,100
|
|
20240403,144700,188556281,1813,1813,1813,1813,0
|
|
20240403,144600,188556281,1813,1813,1813,1813,0
|
|
20240403,144500,188556281,1813,1813,1813,1813,0
|
|
20240403,144400,188556281,1813,1813,1813,1813,0
|
|
20240403,144300,188556281,1813,1813,1813,1813,0
|
|
20240403,144200,188556281,1813,1813,1813,1813,0
|
|
20240403,144100,188556281,1813,1813,1813,1813,0
|
|
20240403,144000,188556281,1813,1813,1813,1813,0
|
|
20240403,143900,188556281,1813,1813,1813,1813,0
|
|
20240403,143800,188556281,1813,1813,1813,1813,0
|
|
20240403,143700,188556281,1813,1813,1813,1813,0
|
|
20240403,143600,188556281,1813,1813,1813,1813,0
|
|
20240403,143500,188556281,1813,1813,1813,1813,0
|
|
20240403,143400,188556281,1813,1813,1813,1813,77
|
|
20240403,143300,188416680,1813,1812,1813,1812,104
|
|
20240403,143200,188228178,1812,1812,1812,1812,0
|
|
20240403,143100,188228178,1812,1795,1812,1795,11165
|
|
20240403,143000,168037373,1799,1799,1799,1799,0
|
|
20240403,142900,168037373,1799,1799,1799,1799,0
|
|
20240403,142800,168037373,1799,1799,1799,1799,0
|
|
20240403,142700,168037373,1799,1799,1799,1799,0
|
|
20240403,142600,168037373,1799,1799,1799,1799,0
|
|
20240403,142500,168037373,1799,1799,1799,1799,0
|
|
20240403,142400,168037373,1799,1799,1799,1799,0
|
|
20240403,142300,168037373,1799,1799,1799,1799,0
|
|
20240403,142200,168037373,1799,1799,1799,1799,13
|
|
20240403,142100,168013986,1799,1799,1799,1799,0
|
|
20240403,142000,168013986,1799,1799,1799,1799,0
|
|
20240403,141900,168013986,1799,1799,1799,1799,0
|
|
20240403,141800,168013986,1799,1799,1799,1799,0
|
|
20240403,141700,168013986,1799,1799,1799,1799,27
|
|
20240403,141600,167965413,1799,1799,1799,1799,0
|
|
20240403,141500,167965413,1799,1799,1799,1799,0
|
|
20240403,141400,167965413,1799,1799,1799,1799,0
|
|
20240403,141300,167965413,1799,1799,1799,1799,0
|
|
20240403,141200,167965413,1799,1799,1799,1799,0
|
|
20240403,141100,167965413,1799,1799,1799,1799,0
|
|
20240403,141000,167965413,1799,1799,1799,1799,0
|
|
20240403,140900,167965413,1799,1799,1799,1799,0
|
|
20240403,140800,167965413,1799,1799,1799,1799,16
|
|
20240403,140700,167936629,1799,1799,1799,1799,0
|
|
20240403,140600,167936629,1799,1799,1799,1799,2219
|
|
20240403,140500,163944648,1799,1795,1799,1795,217
|
|
20240403,140400,163555129,1799,1799,1799,1799,0
|
|
20240403,140300,163555129,1799,1799,1799,1799,0
|
|
20240403,140200,163555129,1799,1795,1799,1795,792
|
|
20240403,140100,162130587,1796,1796,1796,1796,0
|
|
20240403,140000,162130587,1796,1797,1797,1796,256
|
|
20240403,135900,161670700,1798,1798,1798,1798,0
|
|
20240403,135800,161670700,1798,1798,1798,1798,0
|
|
20240403,135700,161670700,1798,1798,1798,1798,0
|
|
20240403,135600,161670700,1798,1798,1798,1798,0
|
|
20240403,135500,161670700,1798,1798,1798,1798,0
|
|
20240403,135400,161670700,1798,1798,1798,1798,0
|
|
20240403,135300,161670700,1798,1798,1798,1798,0
|
|
20240403,135200,161670700,1798,1798,1798,1798,89
|
|
20240403,135100,161510678,1799,1799,1799,1799,675
|
|
20240403,135000,160296353,1799,1799,1799,1799,1
|
|
20240403,134900,160294554,1799,1799,1799,1799,0
|
|
20240403,134800,160294554,1799,1799,1799,1799,0
|
|
20240403,134700,160294554,1799,1799,1799,1799,13
|
|
20240403,134600,160271167,1799,1799,1799,1799,0
|
|
20240403,134500,160271167,1799,1799,1799,1799,0
|
|
20240403,134400,160271167,1799,1801,1801,1799,264
|
|
20240403,134300,159795924,1802,1802,1802,1802,92
|
|
20240403,134200,159630140,1802,1802,1802,1802,17
|
|
20240403,134100,159599506,1802,1802,1802,1802,131
|
|
20240403,134000,159363444,1802,1803,1803,1802,239
|
|
20240403,133900,158932727,1806,1806,1806,1806,0
|
|
20240403,133800,158932727,1806,1806,1806,1806,0
|
|
20240403,133700,158932727,1806,1806,1806,1806,0
|
|
20240403,133600,158932727,1806,1806,1806,1806,0
|
|
20240403,133500,158932727,1806,1806,1806,1806,0
|
|
20240403,133400,158932727,1806,1806,1806,1806,0
|
|
20240403,133300,158932727,1806,1806,1806,1806,44
|
|
20240403,133200,158853263,1806,1806,1806,1806,0
|
|
20240403,133100,158853263,1806,1806,1806,1806,0
|
|
20240403,133000,158853263,1806,1806,1806,1806,52
|
|
20240403,132900,158759351,1806,1806,1806,1806,22
|
|
20240403,132800,158719619,1806,1806,1806,1806,132
|
|
20240403,132700,158481227,1808,1808,1808,1808,0
|
|
20240403,132600,158481227,1808,1808,1808,1808,0
|
|
20240403,132500,158481227,1808,1808,1808,1808,0
|
|
20240403,132400,158481227,1808,1807,1808,1807,409
|
|
20240403,132300,157741756,1806,1806,1806,1806,0
|
|
20240403,132200,157741756,1806,1806,1806,1806,0
|
|
20240403,132100,157741756,1806,1806,1806,1806,0
|
|
20240403,132000,157741756,1806,1806,1806,1806,0
|
|
20240403,131900,157741756,1806,1806,1806,1806,4
|
|
20240403,131800,157734532,1806,1806,1806,1806,15
|
|
20240403,131700,157707442,1808,1807,1808,1807,10
|
|
20240403,131600,157689369,1808,1808,1808,1808,0
|
|
20240403,131500,157689369,1808,1807,1808,1807,4
|
|
20240403,131400,157682138,1809,1809,1809,1809,0
|
|
20240403,131300,157682138,1809,1809,1809,1809,0
|
|
20240403,131200,157682138,1809,1808,1809,1808,4
|
|
20240403,131100,157674904,1802,1802,1802,1802,0
|
|
20240403,131000,157674904,1802,1802,1802,1802,111
|
|
20240403,130900,157474882,1802,1802,1802,1802,0
|
|
20240403,130800,157474882,1802,1802,1802,1802,28
|
|
20240403,130700,157424426,1810,1810,1810,1810,0
|
|
20240403,130600,157424426,1810,1810,1810,1810,0
|
|
20240403,130500,157424426,1810,1810,1810,1810,0
|
|
20240403,130400,157424426,1810,1810,1810,1810,0
|
|
20240403,130300,157424426,1810,1810,1810,1810,0
|
|
20240403,130200,157424426,1810,1808,1810,1808,3160
|
|
20240403,130100,151706442,1808,1808,1808,1808,1
|
|
20240403,130000,151704634,1808,1808,1809,1808,12
|
|
20240403,125900,151682928,1809,1808,1809,1808,300
|
|
20240403,125800,151140229,1809,1809,1809,1807,276
|
|
20240403,125700,150640950,1809,1808,1809,1808,5
|
|
20240403,125600,150631908,1809,1809,1809,1809,9
|
|
20240403,125500,150615627,1809,1809,1809,1809,0
|
|
20240403,125400,150615627,1809,1809,1809,1809,0
|
|
20240403,125300,150615627,1809,1809,1809,1809,0
|
|
20240403,125200,150615627,1809,1809,1809,1809,0
|
|
20240403,125100,150615627,1809,1809,1809,1809,0
|
|
20240403,125000,150615627,1809,1809,1809,1809,468
|
|
20240403,124900,149769015,1809,1798,1812,1798,3461
|
|
20240403,124800,143503888,1797,1797,1797,1797,1
|
|
20240403,124700,143502091,1797,1797,1797,1797,0
|
|
20240403,124600,143502091,1797,1798,1798,1797,16
|
|
20240403,124500,143473336,1798,1798,1798,1798,46
|
|
20240403,124400,143390628,1798,1798,1798,1798,5
|
|
20240403,124300,143381638,1797,1797,1797,1797,3
|
|
20240403,124200,143376247,1798,1798,1798,1798,0
|
|
20240403,124100,143376247,1798,1798,1798,1798,4114
|
|
20240403,124000,135979275,1798,1798,1798,1796,344
|
|
20240403,123900,135361353,1798,1798,1798,1798,50
|
|
20240403,123800,135271453,1809,1809,1809,1809,0
|
|
20240403,123700,135271453,1809,1808,1809,1808,110
|
|
20240403,123600,135072563,1809,1802,1809,1802,354
|
|
20240403,123500,134432834,1803,1803,1803,1803,0
|
|
20240403,123400,134432834,1803,1803,1803,1803,0
|
|
20240403,123300,134432834,1803,1803,1803,1803,0
|
|
20240403,123200,134432834,1803,1803,1803,1803,0
|
|
20240403,123100,134432834,1803,1802,1803,1802,27
|
|
20240403,123000,134384154,1794,1794,1794,1794,0
|
|
20240403,122900,134384154,1794,1794,1794,1794,0
|
|
20240403,122800,134384154,1794,1794,1794,1794,123
|
|
20240403,122700,134163492,1803,1803,1803,1803,0
|
|
20240403,122600,134163492,1803,1802,1803,1802,2
|
|
20240403,122500,134159887,1794,1794,1794,1794,0
|
|
20240403,122400,134159887,1794,1795,1795,1794,3701
|
|
20240403,122300,127516926,1794,1794,1794,1794,0
|
|
20240403,122200,127516926,1794,1794,1794,1794,0
|
|
20240403,122100,127516926,1794,1794,1794,1794,10
|
|
20240403,122000,127498986,1793,1793,1793,1793,0
|
|
20240403,121900,127498986,1793,1793,1793,1793,0
|
|
20240403,121800,127498986,1793,1796,1796,1793,80
|
|
20240403,121700,127355381,1804,1804,1804,1804,0
|
|
20240403,121600,127355381,1804,1803,1804,1793,57
|
|
20240403,121500,127252614,1804,1804,1804,1804,0
|
|
20240403,121400,127252614,1804,1804,1804,1804,300
|
|
20240403,121300,126711414,1805,1800,1805,1790,284
|
|
20240403,121200,126201573,1800,1800,1800,1800,790
|
|
20240403,121100,124779573,1800,1787,1800,1787,11
|
|
20240403,121000,124759788,1800,1799,1800,1799,695
|
|
20240403,120900,123509054,1799,1795,1800,1795,236
|
|
20240403,120800,123085119,1795,1783,1795,1783,2292
|
|
20240403,120700,118993637,1783,1783,1783,1783,60
|
|
20240403,120600,118886657,1784,1784,1784,1784,0
|
|
20240403,120500,118886657,1784,1784,1784,1784,0
|
|
20240403,120400,118886657,1784,1784,1784,1784,0
|
|
20240403,120300,118886657,1784,1784,1784,1784,0
|
|
20240403,120200,118886657,1784,1784,1784,1784,0
|
|
20240403,120100,118886657,1784,1783,1784,1783,280
|
|
20240403,120000,118387217,1784,1783,1784,1783,200
|
|
20240403,115900,118030516,1783,1783,1783,1783,0
|
|
20240403,115800,118030516,1783,1783,1783,1783,0
|
|
20240403,115700,118030516,1783,1783,1783,1783,1
|
|
20240403,115600,118028733,1784,1784,1784,1784,0
|
|
20240403,115500,118028733,1784,1784,1784,1784,0
|
|
20240403,115400,118028733,1784,1784,1784,1784,0
|
|
20240403,115300,118028733,1784,1783,1784,1783,1739
|
|
20240403,115200,114926457,1776,1776,1776,1776,52
|
|
20240403,115100,114834105,1776,1778,1778,1776,244
|
|
20240403,115000,114400572,1778,1778,1778,1778,0
|
|
20240403,114900,114400572,1778,1778,1778,1778,5
|
|
20240403,114800,114391682,1778,1778,1778,1778,0
|
|
20240403,114700,114391682,1778,1778,1778,1778,10
|
|
20240403,114600,114373902,1784,1784,1784,1784,0
|
|
20240403,114500,114373902,1784,1778,1784,1778,21
|
|
20240403,114400,114336558,1778,1778,1778,1778,0
|
|
20240403,114300,114336558,1778,1778,1778,1778,0
|
|
20240403,114200,114336558,1778,1778,1778,1778,0
|
|
20240403,114100,114336558,1778,1783,1783,1778,337
|
|
20240403,114000,113735757,1784,1784,1784,1784,0
|
|
20240403,113900,113735757,1784,1784,1784,1784,0
|
|
20240403,113800,113735757,1784,1784,1784,1784,27
|
|
20240403,113700,113687589,1777,1784,1784,1777,897
|
|
20240403,113600,112087348,1784,1784,1784,1784,0
|
|
20240403,113500,112087348,1784,1784,1784,1784,0
|
|
20240403,113400,112087348,1784,1784,1784,1784,1889
|
|
20240403,113300,108717372,1784,1784,1784,1784,0
|
|
20240403,113200,108717372,1784,1784,1784,1784,0
|
|
20240403,113100,108717372,1784,1784,1784,1784,0
|
|
20240403,113000,108717372,1784,1784,1784,1784,0
|
|
20240403,112900,108717372,1784,1784,1784,1784,0
|
|
20240403,112800,108717372,1784,1784,1784,1784,1
|
|
20240403,112700,108715588,1784,1784,1784,1784,0
|
|
20240403,112600,108715588,1784,1784,1784,1784,4
|
|
20240403,112500,108708452,1784,1784,1784,1784,288
|
|
20240403,112400,108194660,1784,1784,1784,1784,0
|
|
20240403,112300,108194660,1784,1784,1784,1784,188
|
|
20240403,112200,107859268,1784,1784,1784,1784,0
|
|
20240403,112100,107859268,1784,1784,1784,1784,200
|
|
20240403,112000,107502468,1784,1784,1784,1784,11
|
|
20240403,111900,107482844,1776,1776,1776,1776,0
|
|
20240403,111800,107482844,1776,1776,1776,1776,0
|
|
20240403,111700,107482844,1776,1776,1776,1776,1
|
|
20240403,111600,107481068,1776,1776,1776,1776,0
|
|
20240403,111500,107481068,1776,1776,1776,1776,0
|
|
20240403,111400,107481068,1776,1775,1776,1775,1628
|
|
20240403,111300,104589741,1776,1776,1776,1776,1893
|
|
20240403,111200,101227773,1775,1775,1775,1775,0
|
|
20240403,111100,101227773,1775,1775,1775,1775,600
|
|
20240403,111000,100162773,1775,1775,1775,1775,0
|
|
20240403,110900,100162773,1775,1775,1775,1775,5
|
|
20240403,110800,100153898,1776,1776,1776,1776,0
|
|
20240403,110700,100153898,1776,1776,1776,1776,77
|
|
20240403,110600,100017146,1775,1776,1776,1775,169
|
|
20240403,110500,99717003,1775,1775,1775,1775,10
|
|
20240403,110400,99699253,1775,1775,1775,1775,3
|
|
20240403,110300,99693928,1776,1776,1776,1776,0
|
|
20240403,110200,99693928,1776,1776,1776,1776,77
|
|
20240403,110100,99557176,1775,1775,1775,1775,0
|
|
20240403,110000,99557176,1775,1775,1775,1775,0
|
|
20240403,105900,99557176,1775,1775,1775,1775,1
|
|
20240403,105800,99555401,1775,1775,1775,1775,0
|
|
20240403,105700,99555401,1775,1776,1776,1775,126
|
|
20240403,105600,99331631,1775,1775,1775,1775,1
|
|
20240403,105500,99329856,1775,1775,1775,1775,0
|
|
20240403,105400,99329856,1775,1775,1775,1775,0
|
|
20240403,105300,99329856,1775,1775,1775,1775,1
|
|
20240403,105200,99328081,1776,1776,1776,1776,658
|
|
20240403,105100,98159473,1776,1776,1776,1776,0
|
|
20240403,105000,98159473,1776,1776,1776,1776,0
|
|
20240403,104900,98159473,1776,1776,1776,1776,0
|
|
20240403,104800,98159473,1776,1776,1776,1776,171
|
|
20240403,104700,97855777,1775,1775,1776,1775,812
|
|
20240403,104600,96413944,1772,1772,1772,1772,1
|
|
20240403,104500,96412172,1775,1775,1775,1775,28
|
|
20240403,104400,96362472,1772,1772,1772,1772,0
|
|
20240403,104300,96362472,1772,1772,1772,1772,0
|
|
20240403,104200,96362472,1772,1774,1774,1772,6
|
|
20240403,104100,96351830,1772,1772,1772,1772,0
|
|
20240403,104000,96351830,1772,1772,1772,1772,1
|
|
20240403,103900,96350058,1771,1771,1771,1771,0
|
|
20240403,103800,96350058,1771,1771,1771,1771,0
|
|
20240403,103700,96350058,1771,1771,1771,1771,0
|
|
20240403,103600,96350058,1771,1771,1771,1771,0
|
|
20240403,103500,96350058,1771,1771,1771,1771,0
|
|
20240403,103400,96350058,1771,1771,1771,1771,0
|
|
20240403,103300,96350058,1771,1771,1771,1771,0
|
|
20240403,103200,96350058,1771,1771,1771,1771,303
|
|
20240403,103100,95813445,1770,1770,1770,1770,0
|
|
20240403,103000,95813445,1770,1770,1770,1770,100
|
|
20240403,102900,95636445,1770,1770,1770,1770,0
|
|
20240403,102800,95636445,1770,1770,1770,1770,0
|
|
20240403,102700,95636445,1770,1770,1770,1770,0
|
|
20240403,102600,95636445,1770,1770,1770,1770,0
|
|
20240403,102500,95636445,1770,1771,1771,1770,3890
|
|
20240403,102400,88747256,1770,1770,1770,1770,6
|
|
20240403,102300,88736636,1770,1770,1770,1770,21
|
|
20240403,102200,88699466,1770,1770,1770,1770,0
|
|
20240403,102100,88699466,1770,1770,1770,1770,364
|
|
20240403,102000,88055186,1770,1770,1770,1770,0
|
|
20240403,101900,88055186,1770,1770,1770,1770,100
|
|
20240403,101800,87878186,1770,1770,1770,1770,58
|
|
20240403,101700,87775526,1769,1769,1769,1769,1
|
|
20240403,101600,87773757,1769,1769,1769,1769,1
|
|
20240403,101500,87771988,1769,1769,1769,1769,0
|
|
20240403,101400,87771988,1769,1769,1769,1769,0
|
|
20240403,101300,87771988,1769,1770,1770,1769,949
|
|
20240403,101200,86092763,1770,1770,1770,1770,299
|
|
20240403,101100,85563533,1770,1770,1770,1770,0
|
|
20240403,101000,85563533,1770,1773,1773,1770,11354
|
|
20240403,100900,65456237,1773,1773,1773,1773,0
|
|
20240403,100800,65456237,1773,1773,1773,1773,14
|
|
20240403,100700,65431415,1774,1774,1774,1774,0
|
|
20240403,100600,65431415,1774,1774,1774,1774,51
|
|
20240403,100500,65340941,1774,1774,1774,1774,0
|
|
20240403,100400,65340941,1774,1774,1774,1774,21
|
|
20240403,100300,65303687,1774,1774,1774,1774,0
|
|
20240403,100200,65303687,1774,1774,1774,1774,0
|
|
20240403,100100,65303687,1774,1774,1774,1774,32
|
|
20240403,100000,65246919,1775,1775,1775,1775,0
|
|
20240403,095900,65246919,1775,1775,1775,1775,0
|
|
20240403,095800,65246919,1775,1775,1775,1775,125
|
|
20240403,095700,65025044,1775,1776,1776,1775,93
|
|
20240403,095600,64859951,1776,1775,1776,1775,3
|
|
20240403,095500,64854625,1775,1775,1775,1775,0
|
|
20240403,095400,64854625,1775,1775,1775,1775,14
|
|
20240403,095300,64829775,1775,1775,1775,1775,0
|
|
20240403,095200,64829775,1775,1776,1776,1775,19
|
|
20240403,095100,64796047,1775,1775,1775,1775,0
|
|
20240403,095000,64796047,1775,1775,1775,1775,7
|
|
20240403,094900,64783622,1776,1776,1776,1776,1
|
|
20240403,094800,64781846,1776,1776,1776,1776,10
|
|
20240403,094700,64764086,1776,1776,1776,1776,0
|
|
20240403,094600,64764086,1776,1776,1776,1776,0
|
|
20240403,094500,64764086,1776,1776,1776,1776,211
|
|
20240403,094400,64389350,1776,1776,1776,1776,0
|
|
20240403,094300,64389350,1776,1776,1776,1776,0
|
|
20240403,094200,64389350,1776,1784,1784,1776,4547
|
|
20240403,094100,56313870,1776,1776,1776,1776,0
|
|
20240403,094000,56313870,1776,1776,1776,1776,5
|
|
20240403,093900,56304990,1775,1783,1785,1775,74
|
|
20240403,093800,56173118,1770,1770,1770,1770,2073
|
|
20240403,093700,52503908,1770,1770,1770,1770,1470
|
|
20240403,093600,49902008,1770,1770,1770,1770,944
|
|
20240403,093500,48231128,1769,1769,1769,1769,101
|
|
20240403,093400,48052459,1769,1770,1770,1769,382
|
|
20240403,093300,47376550,1769,1770,1770,1769,289
|
|
20240403,093200,46865021,1770,1770,1770,1769,1465
|
|
20240403,093100,44271973,1769,1770,1770,1769,51
|
|
20240403,093000,44181704,1770,1770,1770,1770,0
|
|
20240403,092900,44181704,1770,1770,1770,1770,993
|
|
20240403,092800,42424094,1770,1770,1770,1770,1016
|
|
20240403,092700,40625774,1769,1769,1769,1769,0
|
|
20240403,092600,40625774,1769,1769,1770,1769,182
|
|
20240403,092500,40303735,1769,1770,1770,1769,203
|
|
20240403,092400,39944427,1769,1770,1770,1769,151
|
|
20240403,092300,39677158,1770,1770,1770,1769,688
|
|
20240403,092200,38459908,1770,1770,1770,1769,4135
|
|
20240403,092100,31140959,1769,1769,1769,1769,126
|
|
20240403,092000,30918065,1769,1769,1769,1769,0
|
|
20240403,091900,30918065,1769,1770,1770,1769,31
|
|
20240403,091800,30863196,1768,1768,1768,1768,0
|
|
20240403,091700,30863196,1768,1769,1770,1768,3
|
|
20240403,091600,30857889,1768,1768,1768,1768,0
|
|
20240403,091500,30857889,1768,1770,1770,1768,151
|
|
20240403,091400,30590621,1770,1769,1770,1768,4459
|
|
20240403,091300,22698579,1769,1769,1769,1769,967
|
|
20240403,091200,20987956,1769,1768,1769,1768,4
|
|
20240403,091100,20980883,1765,1768,1768,1765,6
|
|
20240403,091000,20970278,1769,1769,1769,1765,204
|
|
20240403,090900,20609426,1765,1769,1769,1765,15
|
|
20240403,090800,20582895,1770,1770,1770,1770,1
|
|
20240403,090700,20581125,1763,1770,1770,1763,2
|
|
20240403,090600,20577592,1763,1763,1770,1763,939
|
|
20240403,090500,18921764,1763,1769,1770,1762,494
|
|
20240403,090400,18048190,1762,1768,1769,1762,655
|
|
20240403,090300,16889713,1769,1783,1783,1762,5195
|
|
20240403,090200,7693516,1775,1775,1775,1775,5
|
|
20240403,090100,7684641,1785,1775,1785,1775,377
|
|
20240403,090000,7014516,1771,1770,1775,1770,3962
|