660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195700,145881715,1254,1254,1254,1254,1075
|
|
20240403,195600,145881715,1254,1254,1254,1254,0
|
|
20240403,195500,145881715,1254,1254,1254,1254,0
|
|
20240403,195400,145881715,1254,1254,1254,1254,0
|
|
20240403,195300,145881715,1254,1254,1254,1254,0
|
|
20240403,195200,145881715,1254,1254,1254,1254,0
|
|
20240403,195100,145881715,1254,1254,1254,1254,0
|
|
20240403,195000,145881715,1254,1254,1254,1254,0
|
|
20240403,194900,145881715,1254,1254,1254,1254,0
|
|
20240403,194800,145881715,1254,1254,1254,1254,0
|
|
20240403,194700,145881715,1254,1254,1254,1254,0
|
|
20240403,194600,145881715,1254,1254,1254,1254,0
|
|
20240403,194500,145881715,1254,1254,1254,1254,0
|
|
20240403,194400,145881715,1254,1254,1254,1254,0
|
|
20240403,194300,145881715,1254,1254,1254,1254,0
|
|
20240403,194200,145881715,1254,1254,1254,1254,0
|
|
20240403,194100,145881715,1254,1254,1254,1254,0
|
|
20240403,194000,145881715,1254,1254,1254,1254,0
|
|
20240403,193900,145881715,1254,1254,1254,1254,0
|
|
20240403,193800,145881715,1254,1254,1254,1254,0
|
|
20240403,193700,145881715,1254,1254,1254,1254,0
|
|
20240403,193600,145881715,1254,1254,1254,1254,0
|
|
20240403,193500,145881715,1254,1254,1254,1254,0
|
|
20240403,193400,145881715,1254,1254,1254,1254,0
|
|
20240403,193300,145881715,1254,1254,1254,1254,0
|
|
20240403,193200,145881715,1254,1254,1254,1254,0
|
|
20240403,193100,145881715,1254,1254,1254,1254,0
|
|
20240403,193000,145881715,1254,1254,1254,1254,0
|
|
20240403,192900,145881715,1254,1254,1254,1254,0
|
|
20240403,192800,145881715,1254,1254,1254,1254,0
|
|
20240403,192700,145881715,1254,1254,1254,1254,1075
|
|
20240403,192600,145881715,1254,1254,1254,1254,0
|
|
20240403,192500,145881715,1254,1254,1254,1254,0
|
|
20240403,192400,145881715,1254,1254,1254,1254,0
|
|
20240403,192300,145881715,1254,1254,1254,1254,0
|
|
20240403,192200,145881715,1254,1254,1254,1254,0
|
|
20240403,192100,145881715,1254,1254,1254,1254,0
|
|
20240403,192000,145881715,1254,1254,1254,1254,0
|
|
20240403,191900,145881715,1254,1254,1254,1254,0
|
|
20240403,191800,145881715,1254,1254,1254,1254,0
|
|
20240403,191700,145881715,1254,1254,1254,1254,0
|
|
20240403,191600,145881715,1254,1254,1254,1254,0
|
|
20240403,191500,145881715,1254,1254,1254,1254,0
|
|
20240403,191400,145881715,1254,1254,1254,1254,0
|
|
20240403,191300,145881715,1254,1254,1254,1254,0
|
|
20240403,191200,145881715,1254,1254,1254,1254,0
|
|
20240403,191100,145881715,1254,1254,1254,1254,0
|
|
20240403,191000,145881715,1254,1254,1254,1254,0
|
|
20240403,190900,145881715,1254,1254,1254,1254,0
|
|
20240403,190800,145881715,1254,1254,1254,1254,0
|
|
20240403,190700,145881715,1254,1254,1254,1254,0
|
|
20240403,190600,145881715,1254,1254,1254,1254,0
|
|
20240403,190500,145881715,1254,1254,1254,1254,0
|
|
20240403,190400,145881715,1254,1254,1254,1254,0
|
|
20240403,190300,145881715,1254,1254,1254,1254,0
|
|
20240403,190200,145881715,1254,1254,1254,1254,0
|
|
20240403,190100,145881715,1254,1254,1254,1254,0
|
|
20240403,190000,145881715,1254,1254,1254,1254,0
|
|
20240403,185900,145881715,1254,1254,1254,1254,0
|
|
20240403,185800,145881715,1254,1254,1254,1254,0
|
|
20240403,185700,145881715,1254,1254,1254,1254,1075
|
|
20240403,185600,145881715,1254,1254,1254,1254,0
|
|
20240403,185500,145881715,1254,1254,1254,1254,0
|
|
20240403,185400,145881715,1254,1254,1254,1254,0
|
|
20240403,185300,145881715,1254,1254,1254,1254,0
|
|
20240403,185200,145881715,1254,1254,1254,1254,0
|
|
20240403,185100,145881715,1254,1254,1254,1254,0
|
|
20240403,185000,145881715,1254,1254,1254,1254,0
|
|
20240403,184900,145881715,1254,1254,1254,1254,0
|
|
20240403,184800,145881715,1254,1254,1254,1254,0
|
|
20240403,184700,145881715,1254,1254,1254,1254,0
|
|
20240403,184600,145881715,1254,1254,1254,1254,0
|
|
20240403,184500,145881715,1254,1254,1254,1254,0
|
|
20240403,184400,145881715,1254,1254,1254,1254,0
|
|
20240403,184300,145881715,1254,1254,1254,1254,0
|
|
20240403,184200,145881715,1254,1254,1254,1254,0
|
|
20240403,184100,145881715,1254,1254,1254,1254,0
|
|
20240403,184000,145881715,1254,1254,1254,1254,0
|
|
20240403,183900,145881715,1254,1254,1254,1254,0
|
|
20240403,183800,145881715,1254,1254,1254,1254,0
|
|
20240403,183700,145881715,1254,1254,1254,1254,0
|
|
20240403,183600,145881715,1254,1254,1254,1254,0
|
|
20240403,183500,145881715,1254,1254,1254,1254,0
|
|
20240403,183400,145881715,1254,1254,1254,1254,0
|
|
20240403,183300,145881715,1254,1254,1254,1254,0
|
|
20240403,183200,145881715,1254,1254,1254,1254,0
|
|
20240403,183100,145881715,1254,1254,1254,1254,0
|
|
20240403,183000,145881715,1254,1254,1254,1254,0
|
|
20240403,182900,145881715,1254,1254,1254,1254,0
|
|
20240403,182800,145881715,1254,1254,1254,1254,0
|
|
20240403,182700,145881715,1254,1254,1254,1254,1075
|
|
20240403,182600,145881715,1254,1254,1254,1254,0
|
|
20240403,182500,145881715,1254,1254,1254,1254,0
|
|
20240403,182400,145881715,1254,1254,1254,1254,0
|
|
20240403,182300,145881715,1254,1254,1254,1254,0
|
|
20240403,182200,145881715,1254,1254,1254,1254,0
|
|
20240403,182100,145881715,1254,1254,1254,1254,0
|
|
20240403,182000,145881715,1254,1254,1254,1254,0
|
|
20240403,181900,145881715,1254,1254,1254,1254,0
|
|
20240403,181800,145881715,1254,1254,1254,1254,0
|
|
20240403,181700,145881715,1254,1254,1254,1254,0
|
|
20240403,181600,145881715,1254,1254,1254,1254,0
|
|
20240403,181500,145881715,1254,1254,1254,1254,0
|
|
20240403,181400,145881715,1254,1254,1254,1254,0
|
|
20240403,181300,145881715,1254,1254,1254,1254,0
|
|
20240403,181200,145881715,1254,1254,1254,1254,0
|
|
20240403,181100,145881715,1254,1254,1254,1254,0
|
|
20240403,181000,145881715,1254,1254,1254,1254,0
|
|
20240403,180900,145881715,1254,1254,1254,1254,0
|
|
20240403,180800,145881715,1254,1254,1254,1254,0
|
|
20240403,180700,145881715,1254,1254,1254,1254,0
|
|
20240403,180600,145881715,1254,1254,1254,1254,0
|
|
20240403,180500,145881715,1254,1254,1254,1254,0
|
|
20240403,180400,145881715,1254,1254,1254,1254,0
|
|
20240403,180300,145881715,1254,1254,1254,1254,0
|
|
20240403,180200,145881715,1254,1254,1254,1254,0
|
|
20240403,180100,145881715,1254,1254,1254,1254,0
|
|
20240403,180000,145881715,1254,1254,1254,1254,0
|
|
20240403,175900,145881715,1254,1254,1254,1254,0
|
|
20240403,175800,145881715,1254,1254,1254,1254,0
|
|
20240403,175700,145881715,1254,1254,1254,1254,1075
|
|
20240403,175600,145881715,1254,1254,1254,1254,0
|
|
20240403,175500,145881715,1254,1254,1254,1254,0
|
|
20240403,175400,145881715,1254,1254,1254,1254,0
|
|
20240403,175300,145881715,1254,1254,1254,1254,0
|
|
20240403,175200,145881715,1254,1254,1254,1254,0
|
|
20240403,175100,145881715,1254,1254,1254,1254,0
|
|
20240403,175000,145881715,1254,1254,1254,1254,0
|
|
20240403,174900,145881715,1254,1254,1254,1254,0
|
|
20240403,174800,145881715,1254,1254,1254,1254,0
|
|
20240403,174700,145881715,1254,1254,1254,1254,0
|
|
20240403,174600,145881715,1254,1254,1254,1254,0
|
|
20240403,174500,145881715,1254,1254,1254,1254,0
|
|
20240403,174400,145881715,1254,1254,1254,1254,0
|
|
20240403,174300,145881715,1254,1254,1254,1254,0
|
|
20240403,174200,145881715,1254,1254,1254,1254,0
|
|
20240403,174100,145881715,1254,1254,1254,1254,0
|
|
20240403,174000,145881715,1254,1254,1254,1254,0
|
|
20240403,173900,145881715,1254,1254,1254,1254,0
|
|
20240403,173800,145881715,1254,1254,1254,1254,0
|
|
20240403,173700,145881715,1254,1254,1254,1254,0
|
|
20240403,173600,145881715,1254,1254,1254,1254,0
|
|
20240403,173500,145881715,1254,1254,1254,1254,0
|
|
20240403,173400,145881715,1254,1254,1254,1254,0
|
|
20240403,173300,145881715,1254,1254,1254,1254,0
|
|
20240403,173200,145881715,1254,1254,1254,1254,0
|
|
20240403,173100,145881715,1254,1254,1254,1254,0
|
|
20240403,173000,145881715,1254,1254,1254,1254,0
|
|
20240403,172900,145881715,1254,1254,1254,1254,0
|
|
20240403,172800,145881715,1254,1254,1254,1254,0
|
|
20240403,172700,145881715,1254,1254,1254,1254,1075
|
|
20240403,172600,145881715,1254,1254,1254,1254,0
|
|
20240403,172500,145881715,1254,1254,1254,1254,0
|
|
20240403,172400,145881715,1254,1254,1254,1254,0
|
|
20240403,172300,145881715,1254,1254,1254,1254,0
|
|
20240403,172200,145881715,1254,1254,1254,1254,0
|
|
20240403,172100,145881715,1254,1254,1254,1254,0
|
|
20240403,172000,145881715,1254,1254,1254,1254,0
|
|
20240403,171900,145881715,1254,1254,1254,1254,0
|
|
20240403,171800,145881715,1254,1254,1254,1254,0
|
|
20240403,171700,145881715,1254,1254,1254,1254,0
|
|
20240403,171600,145881715,1254,1254,1254,1254,0
|
|
20240403,171500,145881715,1254,1254,1254,1254,0
|
|
20240403,171400,145881715,1254,1254,1254,1254,0
|
|
20240403,171300,145881715,1254,1254,1254,1254,0
|
|
20240403,171200,145881715,1254,1254,1254,1254,0
|
|
20240403,171100,145881715,1254,1254,1254,1254,0
|
|
20240403,171000,145881715,1254,1254,1254,1254,0
|
|
20240403,170900,145881715,1254,1254,1254,1254,0
|
|
20240403,170800,145881715,1254,1254,1254,1254,0
|
|
20240403,170700,145881715,1254,1254,1254,1254,0
|
|
20240403,170600,145881715,1254,1254,1254,1254,0
|
|
20240403,170500,145881715,1254,1254,1254,1254,0
|
|
20240403,170400,145881715,1254,1254,1254,1254,0
|
|
20240403,170300,145881715,1254,1254,1254,1254,0
|
|
20240403,170200,145881715,1254,1254,1254,1254,0
|
|
20240403,170100,145881715,1254,1254,1254,1254,0
|
|
20240403,170000,145881715,1254,1254,1254,1254,0
|
|
20240403,165900,145881715,1254,1254,1254,1254,0
|
|
20240403,165800,145881715,1254,1254,1254,1254,0
|
|
20240403,165700,145881715,1254,1254,1254,1254,1075
|
|
20240403,165600,145881715,1254,1254,1254,1254,0
|
|
20240403,165500,145881715,1254,1254,1254,1254,0
|
|
20240403,165400,145881715,1254,1254,1254,1254,0
|
|
20240403,165300,145881715,1254,1254,1254,1254,0
|
|
20240403,165200,145881715,1254,1254,1254,1254,0
|
|
20240403,165100,145881715,1254,1254,1254,1254,0
|
|
20240403,165000,145881715,1254,1254,1254,1254,0
|
|
20240403,164900,145881715,1254,1254,1254,1254,0
|
|
20240403,164800,145881715,1254,1254,1254,1254,0
|
|
20240403,164700,145881715,1254,1254,1254,1254,0
|
|
20240403,164600,145881715,1254,1254,1254,1254,0
|
|
20240403,164500,145881715,1254,1254,1254,1254,0
|
|
20240403,164400,145881715,1254,1254,1254,1254,0
|
|
20240403,164300,145881715,1254,1254,1254,1254,0
|
|
20240403,164200,145881715,1254,1254,1254,1254,0
|
|
20240403,164100,145881715,1254,1254,1254,1254,0
|
|
20240403,164000,145881715,1254,1254,1254,1254,0
|
|
20240403,163900,145881715,1254,1254,1254,1254,0
|
|
20240403,163800,145881715,1254,1254,1254,1254,0
|
|
20240403,163700,145881715,1254,1254,1254,1254,0
|
|
20240403,163600,145881715,1254,1254,1254,1254,0
|
|
20240403,163500,145881715,1254,1254,1254,1254,0
|
|
20240403,163400,145881715,1254,1254,1254,1254,0
|
|
20240403,163300,145881715,1254,1254,1254,1254,0
|
|
20240403,163200,145881715,1254,1254,1254,1254,0
|
|
20240403,163100,145881715,1254,1254,1254,1254,0
|
|
20240403,163000,145881715,1254,1254,1254,1254,0
|
|
20240403,162900,145881715,1254,1254,1254,1254,0
|
|
20240403,162800,145881715,1254,1254,1254,1254,0
|
|
20240403,162700,145881715,1254,1254,1254,1254,1075
|
|
20240403,162600,145881715,1254,1254,1254,1254,0
|
|
20240403,162500,145881715,1254,1254,1254,1254,0
|
|
20240403,162400,145881715,1254,1254,1254,1254,0
|
|
20240403,162300,145881715,1254,1254,1254,1254,0
|
|
20240403,162200,145881715,1254,1254,1254,1254,0
|
|
20240403,162100,145881715,1254,1254,1254,1254,0
|
|
20240403,162000,145881715,1254,1254,1254,1254,0
|
|
20240403,161900,145881715,1254,1254,1254,1254,0
|
|
20240403,161800,145881715,1254,1254,1254,1254,0
|
|
20240403,161700,145881715,1254,1254,1254,1254,0
|
|
20240403,161600,145881715,1254,1254,1254,1254,0
|
|
20240403,161500,145881715,1254,1254,1254,1254,0
|
|
20240403,161400,145881715,1254,1254,1254,1254,0
|
|
20240403,161300,145881715,1254,1254,1254,1254,0
|
|
20240403,161200,145881715,1254,1254,1254,1254,0
|
|
20240403,161100,145881715,1254,1254,1254,1254,0
|
|
20240403,161000,145881715,1254,1254,1254,1254,0
|
|
20240403,160900,145881715,1254,1254,1254,1254,0
|
|
20240403,160800,145881715,1254,1254,1254,1254,0
|
|
20240403,160700,145881715,1254,1254,1254,1254,0
|
|
20240403,160600,145881715,1254,1254,1254,1254,0
|
|
20240403,160500,145881715,1254,1254,1254,1254,0
|
|
20240403,160400,145881715,1254,1254,1254,1254,0
|
|
20240403,160300,145881715,1254,1254,1254,1254,0
|
|
20240403,160200,145881715,1254,1254,1254,1254,0
|
|
20240403,160100,145881715,1254,1254,1254,1254,0
|
|
20240403,160000,145881715,1254,1254,1254,1254,0
|
|
20240403,155900,145881715,1254,1254,1254,1254,0
|
|
20240403,155800,145881715,1254,1254,1254,1254,0
|
|
20240403,155700,145881715,1254,1254,1254,1254,1075
|
|
20240403,155600,145881715,1254,1254,1254,1254,0
|
|
20240403,155500,145881715,1254,1254,1254,1254,0
|
|
20240403,155400,145881715,1254,1254,1254,1254,0
|
|
20240403,155300,145881715,1254,1254,1254,1254,0
|
|
20240403,155200,145881715,1254,1254,1254,1254,0
|
|
20240403,155100,145881715,1254,1254,1254,1254,0
|
|
20240403,155000,145881715,1254,1254,1254,1254,0
|
|
20240403,154900,145881715,1254,1254,1254,1254,0
|
|
20240403,154800,145881715,1254,1254,1254,1254,0
|
|
20240403,154700,145881715,1254,1254,1254,1254,0
|
|
20240403,154600,145881715,1254,1254,1254,1254,0
|
|
20240403,154500,145881715,1254,1254,1254,1254,0
|
|
20240403,154400,145881715,1254,1254,1254,1254,0
|
|
20240403,154300,145881715,1254,1254,1254,1254,0
|
|
20240403,154200,145881715,1254,1254,1254,1254,0
|
|
20240403,154100,145881715,1254,1254,1254,1254,0
|
|
20240403,154000,145881715,1254,1254,1254,1254,0
|
|
20240403,153900,145881715,1254,1254,1254,1254,0
|
|
20240403,153800,145881715,1254,1254,1254,1254,0
|
|
20240403,153700,145881715,1254,1254,1254,1254,0
|
|
20240403,153600,145881715,1254,1254,1254,1254,0
|
|
20240403,153500,145881715,1254,1254,1254,1254,0
|
|
20240403,153400,145881715,1254,1254,1254,1254,0
|
|
20240403,153300,145881715,1254,1254,1254,1254,0
|
|
20240403,153200,145881715,1254,1254,1254,1254,0
|
|
20240403,153100,145881715,1254,1254,1254,1254,0
|
|
20240403,153000,145881715,1254,1254,1254,1254,1075
|
|
20240403,152900,144533665,1253,1253,1253,1253,0
|
|
20240403,152800,144533665,1253,1253,1253,1253,0
|
|
20240403,152700,144533665,1253,1253,1253,1253,0
|
|
20240403,152600,144533665,1253,1253,1253,1253,0
|
|
20240403,152500,144533665,1253,1253,1253,1253,0
|
|
20240403,152400,144533665,1253,1253,1253,1253,0
|
|
20240403,152300,144533665,1253,1253,1253,1253,0
|
|
20240403,152200,144533665,1253,1253,1253,1253,0
|
|
20240403,152100,144533665,1253,1253,1253,1253,0
|
|
20240403,152000,144533665,1253,1253,1253,1253,0
|
|
20240403,151900,144533665,1253,1252,1253,1251,80
|
|
20240403,151800,144433550,1255,1255,1255,1255,240
|
|
20240403,151700,144132350,1256,1251,1256,1251,516
|
|
20240403,151600,143486823,1250,1250,1250,1250,0
|
|
20240403,151500,143486823,1250,1251,1251,1250,163
|
|
20240403,151400,143282987,1251,1250,1251,1250,736
|
|
20240403,151300,142362982,1250,1250,1250,1250,0
|
|
20240403,151200,142362982,1250,1250,1250,1250,0
|
|
20240403,151100,142362982,1250,1250,1250,1250,4
|
|
20240403,151000,142357982,1249,1249,1249,1249,3488
|
|
20240403,150900,138001470,1249,1249,1249,1249,2196
|
|
20240403,150800,135258666,1249,1249,1249,1249,0
|
|
20240403,150700,135258666,1249,1248,1249,1248,1402
|
|
20240403,150600,133507606,1248,1249,1249,1248,1218
|
|
20240403,150500,131987535,1249,1248,1249,1248,31
|
|
20240403,150400,131948846,1248,1248,1248,1248,279
|
|
20240403,150300,131600654,1249,1248,1249,1248,13
|
|
20240403,150200,131584429,1248,1248,1248,1248,31
|
|
20240403,150100,131545741,1248,1248,1248,1248,428
|
|
20240403,150000,131011597,1248,1248,1249,1248,95
|
|
20240403,145900,130892987,1249,1249,1249,1249,12
|
|
20240403,145800,130877999,1248,1248,1248,1248,30
|
|
20240403,145700,130840559,1248,1248,1248,1248,47
|
|
20240403,145600,130781903,1248,1248,1249,1248,3
|
|
20240403,145500,130778158,1249,1248,1249,1248,32
|
|
20240403,145400,130738221,1248,1249,1249,1248,56
|
|
20240403,145300,130668312,1248,1249,1249,1248,2
|
|
20240403,145200,130665815,1248,1248,1249,1248,53
|
|
20240403,145100,130599655,1249,1248,1249,1248,35
|
|
20240403,145000,130555974,1248,1248,1248,1248,44
|
|
20240403,144900,130501062,1249,1249,1249,1249,697
|
|
20240403,144800,129630509,1250,1251,1251,1250,3905
|
|
20240403,144700,124746450,1251,1251,1251,1251,33
|
|
20240403,144600,124705167,1252,1252,1252,1252,2
|
|
20240403,144500,124702663,1251,1251,1251,1251,33
|
|
20240403,144400,124661380,1251,1251,1251,1251,44
|
|
20240403,144300,124606336,1251,1251,1251,1251,0
|
|
20240403,144200,124606336,1251,1251,1251,1251,31
|
|
20240403,144100,124567555,1251,1251,1251,1251,50
|
|
20240403,144000,124505005,1251,1251,1251,1251,2500
|
|
20240403,143900,121377505,1251,1251,1251,1251,27
|
|
20240403,143800,121343728,1251,1251,1251,1251,36
|
|
20240403,143700,121298692,1251,1251,1251,1251,28
|
|
20240403,143600,121263664,1252,1251,1252,1251,26
|
|
20240403,143500,121231136,1252,1251,1252,1251,22
|
|
20240403,143400,121203603,1251,1251,1251,1251,28
|
|
20240403,143300,121168575,1251,1251,1251,1251,28
|
|
20240403,143200,121133547,1252,1252,1252,1252,1
|
|
20240403,143100,121132295,1251,1251,1251,1251,5
|
|
20240403,143000,121126040,1252,1252,1252,1252,0
|
|
20240403,142900,121126040,1252,1252,1252,1252,0
|
|
20240403,142800,121126040,1252,1252,1252,1252,3
|
|
20240403,142700,121122284,1252,1252,1252,1252,0
|
|
20240403,142600,121122284,1252,1252,1252,1252,5
|
|
20240403,142500,121116024,1252,1252,1252,1252,50
|
|
20240403,142400,121053424,1251,1251,1251,1251,0
|
|
20240403,142300,121053424,1251,1251,1251,1251,0
|
|
20240403,142200,121053424,1251,1251,1251,1251,0
|
|
20240403,142100,121053424,1251,1251,1251,1251,0
|
|
20240403,142000,121053424,1251,1251,1251,1251,0
|
|
20240403,141900,121053424,1251,1251,1251,1251,0
|
|
20240403,141800,121053424,1251,1251,1251,1251,481
|
|
20240403,141700,120451693,1252,1252,1252,1252,0
|
|
20240403,141600,120451693,1252,1251,1252,1251,2486
|
|
20240403,141500,117341700,1251,1252,1252,1251,1200
|
|
20240403,141400,115839304,1253,1253,1253,1253,40
|
|
20240403,141300,115789184,1252,1252,1252,1252,0
|
|
20240403,141200,115789184,1252,1252,1252,1252,0
|
|
20240403,141100,115789184,1252,1252,1252,1252,0
|
|
20240403,141000,115789184,1252,1252,1252,1252,0
|
|
20240403,140900,115789184,1252,1252,1252,1252,0
|
|
20240403,140800,115789184,1252,1252,1252,1252,172
|
|
20240403,140700,115573840,1252,1252,1252,1252,0
|
|
20240403,140600,115573840,1252,1252,1252,1252,75
|
|
20240403,140500,115479940,1252,1252,1252,1252,0
|
|
20240403,140400,115479940,1252,1252,1252,1252,0
|
|
20240403,140300,115479940,1252,1252,1252,1252,0
|
|
20240403,140200,115479940,1252,1252,1252,1252,0
|
|
20240403,140100,115479940,1252,1252,1252,1252,0
|
|
20240403,140000,115479940,1252,1252,1252,1252,100
|
|
20240403,135900,115354740,1252,1252,1252,1252,0
|
|
20240403,135800,115354740,1252,1252,1252,1252,3
|
|
20240403,135700,115350984,1251,1251,1251,1251,0
|
|
20240403,135600,115350984,1251,1251,1251,1251,0
|
|
20240403,135500,115350984,1251,1251,1251,1251,100
|
|
20240403,135400,115225884,1251,1251,1251,1251,284
|
|
20240403,135300,114870600,1250,1250,1250,1250,59
|
|
20240403,135200,114796850,1251,1251,1251,1251,2
|
|
20240403,135100,114794348,1252,1252,1252,1252,0
|
|
20240403,135000,114794348,1252,1252,1252,1252,0
|
|
20240403,134900,114794348,1252,1252,1252,1252,1
|
|
20240403,134800,114793096,1253,1253,1253,1253,3
|
|
20240403,134700,114789337,1253,1253,1253,1253,0
|
|
20240403,134600,114789337,1253,1253,1253,1253,0
|
|
20240403,134500,114789337,1253,1253,1253,1253,0
|
|
20240403,134400,114789337,1253,1253,1253,1253,1
|
|
20240403,134300,114788084,1250,1250,1250,1250,1
|
|
20240403,134200,114786834,1253,1253,1253,1253,160
|
|
20240403,134100,114586354,1253,1253,1253,1253,277
|
|
20240403,134000,114239273,1253,1252,1253,1252,350
|
|
20240403,133900,113800990,1253,1253,1253,1253,424
|
|
20240403,133800,113269718,1252,1252,1252,1252,0
|
|
20240403,133700,113269718,1252,1252,1252,1252,78
|
|
20240403,133600,113172062,1252,1252,1252,1252,0
|
|
20240403,133500,113172062,1252,1252,1252,1252,0
|
|
20240403,133400,113172062,1252,1252,1252,1252,0
|
|
20240403,133300,113172062,1252,1252,1252,1252,222
|
|
20240403,133200,112894118,1252,1252,1252,1252,0
|
|
20240403,133100,112894118,1252,1252,1252,1252,1
|
|
20240403,133000,112892866,1252,1252,1252,1252,1489
|
|
20240403,132900,111028638,1252,1252,1252,1252,24
|
|
20240403,132800,110998590,1252,1252,1252,1252,23
|
|
20240403,132700,110969794,1252,1252,1252,1252,11
|
|
20240403,132600,110956022,1252,1252,1252,1252,23
|
|
20240403,132500,110927226,1252,1252,1252,1252,23
|
|
20240403,132400,110898430,1253,1252,1253,1252,18
|
|
20240403,132300,110875893,1252,1252,1252,1252,28
|
|
20240403,132200,110840837,1253,1252,1253,1252,13
|
|
20240403,132100,110824560,1252,1252,1252,1252,12
|
|
20240403,132000,110809536,1253,1253,1253,1253,855
|
|
20240403,131900,109738221,1253,1253,1253,1253,14
|
|
20240403,131800,109720679,1254,1254,1254,1254,15
|
|
20240403,131700,109701869,1254,1253,1254,1253,29
|
|
20240403,131600,109665527,1253,1253,1253,1253,22
|
|
20240403,131500,109637961,1253,1253,1253,1253,24
|
|
20240403,131400,109607889,1254,1254,1254,1254,0
|
|
20240403,131300,109607889,1254,1253,1254,1253,51
|
|
20240403,131200,109543975,1253,1253,1253,1253,0
|
|
20240403,131100,109543975,1253,1253,1253,1253,0
|
|
20240403,131000,109543975,1253,1253,1253,1253,0
|
|
20240403,130900,109543975,1253,1253,1253,1253,35
|
|
20240403,130800,109500120,1253,1253,1253,1253,10
|
|
20240403,130700,109487590,1256,1256,1256,1256,0
|
|
20240403,130600,109487590,1256,1253,1256,1253,692
|
|
20240403,130500,108618851,1253,1253,1253,1253,18
|
|
20240403,130400,108596297,1253,1253,1253,1253,1
|
|
20240403,130300,108595044,1252,1252,1252,1252,0
|
|
20240403,130200,108595044,1252,1252,1252,1252,0
|
|
20240403,130100,108595044,1252,1252,1252,1252,0
|
|
20240403,130000,108595044,1252,1252,1252,1252,40
|
|
20240403,125900,108544964,1252,1252,1252,1252,3
|
|
20240403,125800,108541208,1252,1251,1252,1251,4
|
|
20240403,125700,108536201,1251,1251,1251,1251,2
|
|
20240403,125600,108533699,1255,1251,1255,1251,109
|
|
20240403,125500,108397266,1252,1251,1252,1251,750
|
|
20240403,125400,107458295,1252,1251,1252,1250,200
|
|
20240403,125300,107207985,1252,1252,1252,1252,12
|
|
20240403,125200,107192961,1252,1252,1252,1252,0
|
|
20240403,125100,107192961,1252,1251,1252,1251,22
|
|
20240403,125000,107165438,1251,1251,1251,1251,0
|
|
20240403,124900,107165438,1251,1251,1251,1251,21
|
|
20240403,124800,107139167,1251,1251,1251,1251,29
|
|
20240403,124700,107102888,1252,1252,1252,1252,1
|
|
20240403,124600,107101636,1252,1252,1252,1252,0
|
|
20240403,124500,107101636,1252,1252,1252,1252,1
|
|
20240403,124400,107100384,1252,1252,1252,1252,1
|
|
20240403,124300,107099132,1251,1251,1251,1251,0
|
|
20240403,124200,107099132,1251,1251,1251,1251,118
|
|
20240403,124100,106951514,1250,1250,1250,1250,22
|
|
20240403,124000,106924014,1251,1251,1251,1251,10
|
|
20240403,123900,106911504,1251,1251,1251,1251,0
|
|
20240403,123800,106911504,1251,1251,1251,1251,0
|
|
20240403,123700,106911504,1251,1251,1251,1251,100
|
|
20240403,123600,106786404,1251,1251,1251,1251,4
|
|
20240403,123500,106781400,1251,1251,1251,1251,0
|
|
20240403,123400,106781400,1251,1250,1251,1250,78
|
|
20240403,123300,106683850,1250,1250,1250,1250,0
|
|
20240403,123200,106683850,1250,1250,1250,1250,29
|
|
20240403,123100,106647600,1251,1251,1251,1251,10
|
|
20240403,123000,106635090,1250,1250,1250,1250,0
|
|
20240403,122900,106635090,1250,1250,1250,1250,0
|
|
20240403,122800,106635090,1250,1250,1250,1250,0
|
|
20240403,122700,106635090,1250,1250,1250,1250,0
|
|
20240403,122600,106635090,1250,1250,1250,1250,0
|
|
20240403,122500,106635090,1250,1250,1250,1250,200
|
|
20240403,122400,106385090,1250,1250,1250,1250,54
|
|
20240403,122300,106317590,1249,1249,1249,1249,0
|
|
20240403,122200,106317590,1249,1249,1249,1249,288
|
|
20240403,122100,105957878,1249,1248,1249,1248,190
|
|
20240403,122000,105720726,1248,1248,1248,1248,0
|
|
20240403,121900,105720726,1248,1248,1248,1248,200
|
|
20240403,121800,105471126,1247,1247,1247,1247,66
|
|
20240403,121700,105388824,1247,1247,1247,1247,64
|
|
20240403,121600,105309016,1249,1249,1249,1249,6
|
|
20240403,121500,105301522,1251,1251,1251,1251,0
|
|
20240403,121400,105301522,1251,1251,1251,1251,0
|
|
20240403,121300,105301522,1251,1251,1251,1251,0
|
|
20240403,121200,105301522,1251,1251,1251,1251,11
|
|
20240403,121100,105287761,1253,1253,1253,1253,0
|
|
20240403,121000,105287761,1253,1253,1253,1253,0
|
|
20240403,120900,105287761,1253,1253,1253,1253,0
|
|
20240403,120800,105287761,1253,1252,1253,1247,8001
|
|
20240403,120700,95294483,1251,1251,1251,1251,0
|
|
20240403,120600,95294483,1251,1251,1251,1251,0
|
|
20240403,120500,95294483,1251,1251,1251,1251,0
|
|
20240403,120400,95294483,1251,1251,1251,1251,75
|
|
20240403,120300,95200658,1251,1251,1251,1251,0
|
|
20240403,120200,95200658,1251,1252,1252,1251,20
|
|
20240403,120100,95175637,1255,1255,1255,1255,500
|
|
20240403,120000,94548137,1255,1255,1255,1255,500
|
|
20240403,115900,93920637,1256,1256,1256,1256,100
|
|
20240403,115800,93795037,1256,1256,1256,1256,0
|
|
20240403,115700,93795037,1256,1256,1256,1256,0
|
|
20240403,115600,93795037,1256,1256,1256,1256,0
|
|
20240403,115500,93795037,1256,1256,1256,1256,0
|
|
20240403,115400,93795037,1256,1255,1256,1255,400
|
|
20240403,115300,93292996,1258,1258,1258,1258,0
|
|
20240403,115200,93292996,1258,1258,1258,1258,0
|
|
20240403,115100,93292996,1258,1258,1258,1258,0
|
|
20240403,115000,93292996,1258,1258,1258,1258,749
|
|
20240403,114900,92350754,1257,1257,1257,1257,0
|
|
20240403,114800,92350754,1257,1251,1257,1251,2570
|
|
20240403,114700,89120842,1250,1249,1250,1249,134
|
|
20240403,114600,88953414,1248,1248,1248,1248,21
|
|
20240403,114500,88927206,1248,1248,1248,1248,10
|
|
20240403,114400,88914726,1248,1248,1248,1248,22
|
|
20240403,114300,88887270,1248,1248,1248,1248,30
|
|
20240403,114200,88849830,1248,1248,1248,1248,21
|
|
20240403,114100,88823622,1249,1249,1249,1249,0
|
|
20240403,114000,88823622,1249,1248,1249,1248,104
|
|
20240403,113900,88693760,1248,1248,1248,1248,29
|
|
20240403,113800,88657568,1248,1248,1248,1248,18
|
|
20240403,113700,88635104,1254,1254,1254,1254,0
|
|
20240403,113600,88635104,1254,1254,1254,1254,0
|
|
20240403,113500,88635104,1254,1254,1254,1254,0
|
|
20240403,113400,88635104,1254,1254,1254,1254,3
|
|
20240403,113300,88631342,1251,1251,1251,1251,811
|
|
20240403,113200,87616781,1251,1248,1251,1248,190
|
|
20240403,113100,87379286,1247,1247,1247,1247,22
|
|
20240403,113000,87351852,1247,1247,1247,1247,23
|
|
20240403,112900,87323171,1248,1248,1248,1248,30
|
|
20240403,112800,87285731,1247,1247,1247,1247,23
|
|
20240403,112700,87257050,1247,1247,1247,1247,24
|
|
20240403,112600,87227122,1247,1247,1247,1247,0
|
|
20240403,112500,87227122,1247,1247,1247,1247,33
|
|
20240403,112400,87185971,1247,1247,1247,1247,51
|
|
20240403,112300,87122374,1247,1247,1247,1247,5
|
|
20240403,112200,87116139,1247,1246,1247,1246,533
|
|
20240403,112100,86451521,1247,1246,1247,1246,628
|
|
20240403,112000,85668432,1246,1246,1246,1246,0
|
|
20240403,111900,85668432,1246,1246,1246,1246,55
|
|
20240403,111800,85599902,1246,1246,1246,1246,11
|
|
20240403,111700,85586196,1246,1246,1246,1246,27
|
|
20240403,111600,85552554,1247,1246,1247,1246,30
|
|
20240403,111500,85515172,1246,1246,1246,1246,0
|
|
20240403,111400,85515172,1246,1246,1246,1246,51
|
|
20240403,111300,85451626,1246,1246,1246,1246,0
|
|
20240403,111200,85451626,1246,1246,1246,1246,0
|
|
20240403,111100,85451626,1246,1247,1247,1246,78
|
|
20240403,111000,85354400,1247,1248,1248,1247,14
|
|
20240403,110900,85336939,1247,1247,1247,1247,0
|
|
20240403,110800,85336939,1247,1248,1248,1247,53
|
|
20240403,110700,85270847,1248,1248,1248,1248,17
|
|
20240403,110600,85249631,1248,1246,1248,1246,62
|
|
20240403,110500,85172363,1248,1248,1248,1248,160
|
|
20240403,110400,84972683,1246,1246,1246,1246,0
|
|
20240403,110300,84972683,1246,1246,1246,1246,47
|
|
20240403,110200,84914121,1248,1246,1248,1246,61
|
|
20240403,110100,84838015,1246,1246,1246,1246,56
|
|
20240403,110000,84768239,1246,1246,1246,1246,503
|
|
20240403,105900,84141501,1246,1246,1246,1246,62
|
|
20240403,105800,84064249,1246,1247,1247,1246,20
|
|
20240403,105700,84039321,1247,1247,1247,1247,0
|
|
20240403,105600,84039321,1247,1246,1247,1246,135
|
|
20240403,105500,83871033,1247,1247,1247,1247,1
|
|
20240403,105400,83869786,1246,1246,1246,1245,52
|
|
20240403,105300,83805005,1246,1246,1246,1246,68
|
|
20240403,105200,83720277,1247,1247,1247,1247,19
|
|
20240403,105100,83696584,1246,1246,1246,1246,0
|
|
20240403,105000,83696584,1246,1245,1246,1245,68
|
|
20240403,104900,83611857,1245,1246,1246,1245,280
|
|
20240403,104800,83263200,1247,1246,1247,1246,319
|
|
20240403,104700,82865466,1246,1246,1246,1246,0
|
|
20240403,104600,82865466,1246,1246,1246,1246,11
|
|
20240403,104500,82851760,1247,1246,1247,1246,607
|
|
20240403,104400,82095393,1246,1246,1246,1246,0
|
|
20240403,104300,82095393,1246,1246,1246,1246,11
|
|
20240403,104200,82081687,1246,1246,1246,1246,74
|
|
20240403,104100,81989483,1246,1246,1246,1246,316
|
|
20240403,104000,81595747,1246,1246,1246,1246,0
|
|
20240403,103900,81595747,1246,1247,1247,1246,1011
|
|
20240403,103800,80335041,1246,1246,1246,1246,75
|
|
20240403,103700,80241591,1246,1246,1246,1246,0
|
|
20240403,103600,80241591,1246,1246,1246,1246,0
|
|
20240403,103500,80241591,1246,1246,1246,1246,212
|
|
20240403,103400,79977439,1245,1245,1245,1245,315
|
|
20240403,103300,79585264,1245,1245,1245,1245,0
|
|
20240403,103200,79585264,1245,1244,1246,1244,96
|
|
20240403,103100,79465738,1244,1244,1244,1244,403
|
|
20240403,103000,78964406,1244,1244,1244,1244,3
|
|
20240403,102900,78960674,1247,1245,1247,1244,142
|
|
20240403,102800,78783982,1245,1245,1247,1245,5
|
|
20240403,102700,78777753,1245,1244,1245,1244,5
|
|
20240403,102600,78771530,1244,1244,1244,1244,3
|
|
20240403,102500,78767798,1244,1244,1244,1244,4
|
|
20240403,102400,78762822,1244,1245,1247,1244,786
|
|
20240403,102300,77784252,1245,1245,1245,1245,460
|
|
20240403,102200,77211552,1247,1247,1247,1247,10
|
|
20240403,102100,77199082,1245,1245,1245,1245,71
|
|
20240403,102000,77110687,1247,1245,1247,1245,12
|
|
20240403,101900,77095745,1245,1245,1245,1245,0
|
|
20240403,101800,77095745,1245,1247,1247,1245,3655
|
|
20240403,101700,72538277,1247,1247,1247,1247,72
|
|
20240403,101600,72448493,1247,1247,1247,1247,11
|
|
20240403,101500,72434776,1246,1246,1246,1246,50
|
|
20240403,101400,72372476,1246,1246,1246,1246,20
|
|
20240403,101300,72347556,1245,1244,1245,1244,1048
|
|
20240403,101200,71042867,1245,1245,1245,1245,9
|
|
20240403,101100,71031662,1244,1244,1244,1244,11
|
|
20240403,101000,71017978,1244,1245,1245,1244,78
|
|
20240403,100900,70920941,1245,1245,1245,1245,20
|
|
20240403,100800,70896041,1245,1245,1245,1245,411
|
|
20240403,100700,70384346,1248,1248,1248,1248,32
|
|
20240403,100600,70344410,1245,1247,1247,1245,1977
|
|
20240403,100500,67882240,1248,1248,1248,1248,400
|
|
20240403,100400,67383040,1248,1248,1248,1248,80
|
|
20240403,100300,67283200,1246,1246,1246,1246,71
|
|
20240403,100200,67194734,1248,1248,1248,1248,843
|
|
20240403,100100,66142670,1248,1248,1248,1246,112
|
|
20240403,100000,66002916,1248,1246,1248,1246,152
|
|
20240403,095900,65813364,1245,1245,1245,1245,11
|
|
20240403,095800,65799669,1248,1248,1248,1248,3447
|
|
20240403,095700,61497813,1245,1248,1248,1244,2663
|
|
20240403,095600,58181508,1248,1245,1248,1245,574
|
|
20240403,095500,57465365,1248,1245,1248,1245,1266
|
|
20240403,095400,55888256,1248,1248,1248,1248,4
|
|
20240403,095300,55883264,1248,1249,1249,1246,635
|
|
20240403,095200,55092019,1249,1249,1249,1246,52
|
|
20240403,095100,55027221,1245,1245,1245,1245,0
|
|
20240403,095000,55027221,1245,1248,1248,1245,6065
|
|
20240403,094900,47471649,1249,1249,1249,1249,3
|
|
20240403,094800,47467902,1249,1249,1249,1248,102
|
|
20240403,094700,47340596,1248,1248,1249,1247,173
|
|
20240403,094600,47124848,1247,1247,1247,1247,0
|
|
20240403,094500,47124848,1247,1247,1247,1247,70
|
|
20240403,094400,47037558,1247,1247,1247,1247,0
|
|
20240403,094300,47037558,1247,1247,1247,1247,91
|
|
20240403,094200,46924081,1249,1249,1249,1249,1
|
|
20240403,094100,46922832,1246,1246,1246,1246,208
|
|
20240403,094000,46663664,1246,1248,1249,1246,1409
|
|
20240403,093900,44906723,1249,1249,1249,1249,105
|
|
20240403,093800,44775578,1249,1249,1249,1249,78
|
|
20240403,093700,44678156,1249,1249,1249,1249,11
|
|
20240403,093600,44664417,1252,1252,1252,1252,5
|
|
20240403,093500,44658157,1247,1247,1247,1247,1665
|
|
20240403,093400,42581902,1253,1250,1253,1250,4505
|
|
20240403,093300,36950649,1250,1250,1250,1250,160
|
|
20240403,093200,36750649,1250,1255,1255,1250,8794
|
|
20240403,093100,25741302,1255,1256,1256,1255,3632
|
|
20240403,093000,21182035,1256,1255,1256,1255,1356
|
|
20240403,092900,19480252,1256,1256,1256,1256,774
|
|
20240403,092800,18508108,1256,1256,1256,1256,11
|
|
20240403,092700,18494292,1257,1257,1257,1257,100
|
|
20240403,092600,18368592,1257,1257,1257,1257,5
|
|
20240403,092500,18362307,1257,1257,1257,1257,605
|
|
20240403,092400,17601822,1257,1257,1257,1257,1
|
|
20240403,092300,17600565,1257,1257,1257,1257,61
|
|
20240403,092200,17523888,1257,1257,1257,1256,432
|
|
20240403,092100,16981164,1257,1258,1258,1257,1149
|
|
20240403,092000,15536181,1258,1258,1258,1258,447
|
|
20240403,091900,14973855,1257,1257,1257,1257,60
|
|
20240403,091800,14898435,1257,1257,1257,1257,0
|
|
20240403,091700,14898435,1257,1258,1258,1257,174
|
|
20240403,091600,14679564,1257,1257,1257,1257,49
|
|
20240403,091500,14617971,1259,1256,1259,1255,702
|
|
20240403,091400,13735239,1255,1255,1255,1254,204
|
|
20240403,091300,13479419,1260,1257,1260,1257,11
|
|
20240403,091200,13465562,1257,1261,1261,1257,2611
|
|
20240403,091100,10175931,1261,1261,1261,1261,260
|
|
20240403,091000,9848071,1261,1262,1262,1261,239
|
|
20240403,090900,9546454,1262,1262,1262,1262,1
|
|
20240403,090800,9545192,1262,1262,1262,1262,14
|
|
20240403,090700,9527524,1262,1262,1262,1262,256
|
|
20240403,090600,9204452,1262,1262,1263,1262,1756
|
|
20240403,090500,6987568,1262,1263,1263,1262,218
|
|
20240403,090400,6712328,1262,1270,1270,1262,1682
|
|
20240403,090300,4579916,1270,1271,1271,1270,1619
|
|
20240403,090200,2523567,1283,1274,1283,1273,1166
|
|
20240403,090100,1039198,1273,1287,1287,1273,202
|
|
20240403,090000,779239,1287,1288,1288,1287,605
|