595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185200,102706599,1388,1388,1388,1388,3049
|
|
20240422,185100,102706599,1388,1388,1388,1388,0
|
|
20240422,185000,102706599,1388,1388,1388,1388,0
|
|
20240422,184900,102706599,1388,1388,1388,1388,0
|
|
20240422,184800,102706599,1388,1388,1388,1388,0
|
|
20240422,184700,102706599,1388,1388,1388,1388,0
|
|
20240422,184600,102706599,1388,1388,1388,1388,0
|
|
20240422,184500,102706599,1388,1388,1388,1388,0
|
|
20240422,184400,102706599,1388,1388,1388,1388,0
|
|
20240422,184300,102706599,1388,1388,1388,1388,0
|
|
20240422,184200,102706599,1388,1388,1388,1388,0
|
|
20240422,184100,102706599,1388,1388,1388,1388,0
|
|
20240422,184000,102706599,1388,1388,1388,1388,0
|
|
20240422,183900,102706599,1388,1388,1388,1388,0
|
|
20240422,183800,102706599,1388,1388,1388,1388,0
|
|
20240422,183700,102706599,1388,1388,1388,1388,0
|
|
20240422,183600,102706599,1388,1388,1388,1388,0
|
|
20240422,183500,102706599,1388,1388,1388,1388,0
|
|
20240422,183400,102706599,1388,1388,1388,1388,0
|
|
20240422,183300,102706599,1388,1388,1388,1388,0
|
|
20240422,183200,102706599,1388,1388,1388,1388,0
|
|
20240422,183100,102706599,1388,1388,1388,1388,0
|
|
20240422,183000,102706599,1388,1388,1388,1388,0
|
|
20240422,182900,102706599,1388,1388,1388,1388,0
|
|
20240422,182800,102706599,1388,1388,1388,1388,0
|
|
20240422,182700,102706599,1388,1388,1388,1388,0
|
|
20240422,182600,102706599,1388,1388,1388,1388,0
|
|
20240422,182500,102706599,1388,1388,1388,1388,0
|
|
20240422,182400,102706599,1388,1388,1388,1388,0
|
|
20240422,182300,102706599,1388,1388,1388,1388,0
|
|
20240422,182200,102706599,1388,1388,1388,1388,3049
|
|
20240422,182100,102706599,1388,1388,1388,1388,0
|
|
20240422,182000,102706599,1388,1388,1388,1388,0
|
|
20240422,181900,102706599,1388,1388,1388,1388,0
|
|
20240422,181800,102706599,1388,1388,1388,1388,0
|
|
20240422,181700,102706599,1388,1388,1388,1388,0
|
|
20240422,181600,102706599,1388,1388,1388,1388,0
|
|
20240422,181500,102706599,1388,1388,1388,1388,0
|
|
20240422,181400,102706599,1388,1388,1388,1388,0
|
|
20240422,181300,102706599,1388,1388,1388,1388,0
|
|
20240422,181200,102706599,1388,1388,1388,1388,0
|
|
20240422,181100,102706599,1388,1388,1388,1388,0
|
|
20240422,181000,102706599,1388,1388,1388,1388,0
|
|
20240422,180900,102706599,1388,1388,1388,1388,0
|
|
20240422,180800,102706599,1388,1388,1388,1388,0
|
|
20240422,180700,102706599,1388,1388,1388,1388,0
|
|
20240422,180600,102706599,1388,1388,1388,1388,0
|
|
20240422,180500,102706599,1388,1388,1388,1388,0
|
|
20240422,180400,102706599,1388,1388,1388,1388,0
|
|
20240422,180300,102706599,1388,1388,1388,1388,0
|
|
20240422,180200,102706599,1388,1388,1388,1388,0
|
|
20240422,180100,102706599,1388,1388,1388,1388,0
|
|
20240422,180000,102706599,1388,1388,1388,1388,0
|
|
20240422,175900,102706599,1388,1388,1388,1388,0
|
|
20240422,175800,102706599,1388,1388,1388,1388,0
|
|
20240422,175700,102706599,1388,1388,1388,1388,0
|
|
20240422,175600,102706599,1388,1388,1388,1388,0
|
|
20240422,175500,102706599,1388,1388,1388,1388,0
|
|
20240422,175400,102706599,1388,1388,1388,1388,0
|
|
20240422,175300,102706599,1388,1388,1388,1388,0
|
|
20240422,175200,102706599,1388,1388,1388,1388,3049
|
|
20240422,175100,102706599,1388,1388,1388,1388,0
|
|
20240422,175000,102706599,1388,1388,1388,1388,0
|
|
20240422,174900,102706599,1388,1388,1388,1388,0
|
|
20240422,174800,102706599,1388,1388,1388,1388,0
|
|
20240422,174700,102706599,1388,1388,1388,1388,0
|
|
20240422,174600,102706599,1388,1388,1388,1388,0
|
|
20240422,174500,102706599,1388,1388,1388,1388,0
|
|
20240422,174400,102706599,1388,1388,1388,1388,0
|
|
20240422,174300,102706599,1388,1388,1388,1388,0
|
|
20240422,174200,102706599,1388,1388,1388,1388,0
|
|
20240422,174100,102706599,1388,1388,1388,1388,0
|
|
20240422,174000,102706599,1388,1388,1388,1388,0
|
|
20240422,173900,102706599,1388,1388,1388,1388,0
|
|
20240422,173800,102706599,1388,1388,1388,1388,0
|
|
20240422,173700,102706599,1388,1388,1388,1388,0
|
|
20240422,173600,102706599,1388,1388,1388,1388,0
|
|
20240422,173500,102706599,1388,1388,1388,1388,0
|
|
20240422,173400,102706599,1388,1388,1388,1388,0
|
|
20240422,173300,102706599,1388,1388,1388,1388,0
|
|
20240422,173200,102706599,1388,1388,1388,1388,0
|
|
20240422,173100,102706599,1388,1388,1388,1388,0
|
|
20240422,173000,102706599,1388,1388,1388,1388,0
|
|
20240422,172900,102706599,1388,1388,1388,1388,0
|
|
20240422,172800,102706599,1388,1388,1388,1388,0
|
|
20240422,172700,102706599,1388,1388,1388,1388,0
|
|
20240422,172600,102706599,1388,1388,1388,1388,0
|
|
20240422,172500,102706599,1388,1388,1388,1388,0
|
|
20240422,172400,102706599,1388,1388,1388,1388,0
|
|
20240422,172300,102706599,1388,1388,1388,1388,0
|
|
20240422,172200,102706599,1388,1388,1388,1388,3049
|
|
20240422,172100,102706599,1388,1388,1388,1388,0
|
|
20240422,172000,102706599,1388,1388,1388,1388,0
|
|
20240422,171900,102706599,1388,1388,1388,1388,0
|
|
20240422,171800,102706599,1388,1388,1388,1388,0
|
|
20240422,171700,102706599,1388,1388,1388,1388,0
|
|
20240422,171600,102706599,1388,1388,1388,1388,0
|
|
20240422,171500,102706599,1388,1388,1388,1388,0
|
|
20240422,171400,102706599,1388,1388,1388,1388,0
|
|
20240422,171300,102706599,1388,1388,1388,1388,0
|
|
20240422,171200,102706599,1388,1388,1388,1388,0
|
|
20240422,171100,102706599,1388,1388,1388,1388,0
|
|
20240422,171000,102706599,1388,1388,1388,1388,0
|
|
20240422,170900,102706599,1388,1388,1388,1388,0
|
|
20240422,170800,102706599,1388,1388,1388,1388,0
|
|
20240422,170700,102706599,1388,1388,1388,1388,0
|
|
20240422,170600,102706599,1388,1388,1388,1388,0
|
|
20240422,170500,102706599,1388,1388,1388,1388,0
|
|
20240422,170400,102706599,1388,1388,1388,1388,0
|
|
20240422,170300,102706599,1388,1388,1388,1388,0
|
|
20240422,170200,102706599,1388,1388,1388,1388,0
|
|
20240422,170100,102706599,1388,1388,1388,1388,0
|
|
20240422,170000,102706599,1388,1388,1388,1388,0
|
|
20240422,165900,102706599,1388,1388,1388,1388,0
|
|
20240422,165800,102706599,1388,1388,1388,1388,0
|
|
20240422,165700,102706599,1388,1388,1388,1388,0
|
|
20240422,165600,102706599,1388,1388,1388,1388,0
|
|
20240422,165500,102706599,1388,1388,1388,1388,0
|
|
20240422,165400,102706599,1388,1388,1388,1388,0
|
|
20240422,165300,102706599,1388,1388,1388,1388,0
|
|
20240422,165200,102706599,1388,1388,1388,1388,3049
|
|
20240422,165100,102706599,1388,1388,1388,1388,0
|
|
20240422,165000,102706599,1388,1388,1388,1388,0
|
|
20240422,164900,102706599,1388,1388,1388,1388,0
|
|
20240422,164800,102706599,1388,1388,1388,1388,0
|
|
20240422,164700,102706599,1388,1388,1388,1388,0
|
|
20240422,164600,102706599,1388,1388,1388,1388,0
|
|
20240422,164500,102706599,1388,1388,1388,1388,0
|
|
20240422,164400,102706599,1388,1388,1388,1388,0
|
|
20240422,164300,102706599,1388,1388,1388,1388,0
|
|
20240422,164200,102706599,1388,1388,1388,1388,0
|
|
20240422,164100,102706599,1388,1388,1388,1388,0
|
|
20240422,164000,102706599,1388,1388,1388,1388,0
|
|
20240422,163900,102706599,1388,1388,1388,1388,0
|
|
20240422,163800,102706599,1388,1388,1388,1388,0
|
|
20240422,163700,102706599,1388,1388,1388,1388,0
|
|
20240422,163600,102706599,1388,1388,1388,1388,0
|
|
20240422,163500,102706599,1388,1388,1388,1388,0
|
|
20240422,163400,102706599,1388,1388,1388,1388,0
|
|
20240422,163300,102706599,1388,1388,1388,1388,0
|
|
20240422,163200,102706599,1388,1388,1388,1388,0
|
|
20240422,163100,102706599,1388,1388,1388,1388,0
|
|
20240422,163000,102706599,1388,1388,1388,1388,0
|
|
20240422,162900,102706599,1388,1388,1388,1388,0
|
|
20240422,162800,102706599,1388,1388,1388,1388,0
|
|
20240422,162700,102706599,1388,1388,1388,1388,0
|
|
20240422,162600,102706599,1388,1388,1388,1388,0
|
|
20240422,162500,102706599,1388,1388,1388,1388,0
|
|
20240422,162400,102706599,1388,1388,1388,1388,0
|
|
20240422,162300,102706599,1388,1388,1388,1388,0
|
|
20240422,162200,102706599,1388,1388,1388,1388,3049
|
|
20240422,162100,102706599,1388,1388,1388,1388,0
|
|
20240422,162000,102706599,1388,1388,1388,1388,0
|
|
20240422,161900,102706599,1388,1388,1388,1388,0
|
|
20240422,161800,102706599,1388,1388,1388,1388,0
|
|
20240422,161700,102706599,1388,1388,1388,1388,0
|
|
20240422,161600,102706599,1388,1388,1388,1388,0
|
|
20240422,161500,102706599,1388,1388,1388,1388,0
|
|
20240422,161400,102706599,1388,1388,1388,1388,0
|
|
20240422,161300,102706599,1388,1388,1388,1388,0
|
|
20240422,161200,102706599,1388,1388,1388,1388,0
|
|
20240422,161100,102706599,1388,1388,1388,1388,0
|
|
20240422,161000,102706599,1388,1388,1388,1388,0
|
|
20240422,160900,102706599,1388,1388,1388,1388,0
|
|
20240422,160800,102706599,1388,1388,1388,1388,0
|
|
20240422,160700,102706599,1388,1388,1388,1388,0
|
|
20240422,160600,102706599,1388,1388,1388,1388,0
|
|
20240422,160500,102706599,1388,1388,1388,1388,0
|
|
20240422,160400,102706599,1388,1388,1388,1388,0
|
|
20240422,160300,102706599,1388,1388,1388,1388,0
|
|
20240422,160200,102706599,1388,1388,1388,1388,0
|
|
20240422,160100,102706599,1388,1388,1388,1388,0
|
|
20240422,160000,102706599,1388,1388,1388,1388,0
|
|
20240422,155900,102706599,1388,1388,1388,1388,0
|
|
20240422,155800,102706599,1388,1388,1388,1388,0
|
|
20240422,155700,102706599,1388,1388,1388,1388,0
|
|
20240422,155600,102706599,1388,1388,1388,1388,0
|
|
20240422,155500,102706599,1388,1388,1388,1388,0
|
|
20240422,155400,102706599,1388,1388,1388,1388,0
|
|
20240422,155300,102706599,1388,1388,1388,1388,0
|
|
20240422,155200,102706599,1388,1388,1388,1388,3049
|
|
20240422,155100,102706599,1388,1388,1388,1388,0
|
|
20240422,155000,102706599,1388,1388,1388,1388,0
|
|
20240422,154900,102706599,1388,1388,1388,1388,0
|
|
20240422,154800,102706599,1388,1388,1388,1388,0
|
|
20240422,154700,102706599,1388,1388,1388,1388,0
|
|
20240422,154600,102706599,1388,1388,1388,1388,0
|
|
20240422,154500,102706599,1388,1388,1388,1388,0
|
|
20240422,154400,102706599,1388,1388,1388,1388,0
|
|
20240422,154300,102706599,1388,1388,1388,1388,0
|
|
20240422,154200,102706599,1388,1388,1388,1388,0
|
|
20240422,154100,102706599,1388,1388,1388,1388,0
|
|
20240422,154000,102706599,1388,1388,1388,1388,0
|
|
20240422,153900,102706599,1388,1388,1388,1388,0
|
|
20240422,153800,102706599,1388,1388,1388,1388,0
|
|
20240422,153700,102706599,1388,1388,1388,1388,0
|
|
20240422,153600,102706599,1388,1388,1388,1388,0
|
|
20240422,153500,102706599,1388,1388,1388,1388,0
|
|
20240422,153400,102706599,1388,1388,1388,1388,0
|
|
20240422,153300,102706599,1388,1388,1388,1388,0
|
|
20240422,153200,102706599,1388,1388,1388,1388,0
|
|
20240422,153100,102706599,1388,1388,1388,1388,0
|
|
20240422,153000,102706599,1388,1388,1388,1388,3049
|
|
20240422,152900,98474587,1382,1382,1382,1382,0
|
|
20240422,152800,98474587,1382,1382,1382,1382,0
|
|
20240422,152700,98474587,1382,1382,1382,1382,0
|
|
20240422,152600,98474587,1382,1382,1382,1382,0
|
|
20240422,152500,98474587,1382,1382,1382,1382,0
|
|
20240422,152400,98474587,1382,1382,1382,1382,0
|
|
20240422,152300,98474587,1382,1382,1382,1382,0
|
|
20240422,152200,98474587,1382,1382,1382,1382,0
|
|
20240422,152100,98474587,1382,1382,1382,1382,0
|
|
20240422,152000,98474587,1382,1382,1382,1382,0
|
|
20240422,151900,98474587,1382,1386,1386,1382,1497
|
|
20240422,151800,96402657,1389,1389,1389,1389,4
|
|
20240422,151700,96397101,1387,1387,1387,1387,160
|
|
20240422,151600,96175181,1387,1387,1387,1387,1000
|
|
20240422,151500,94788181,1387,1387,1387,1387,0
|
|
20240422,151400,94788181,1387,1387,1387,1387,0
|
|
20240422,151300,94788181,1387,1387,1387,1387,898
|
|
20240422,151200,93542655,1388,1388,1388,1388,110
|
|
20240422,151100,93389975,1389,1389,1389,1389,31
|
|
20240422,151000,93346916,1388,1388,1388,1388,0
|
|
20240422,150900,93346916,1388,1388,1388,1388,0
|
|
20240422,150800,93346916,1388,1387,1388,1387,6
|
|
20240422,150700,93338589,1387,1387,1387,1387,0
|
|
20240422,150600,93338589,1387,1387,1387,1387,0
|
|
20240422,150500,93338589,1387,1387,1387,1387,0
|
|
20240422,150400,93338589,1387,1387,1387,1387,0
|
|
20240422,150300,93338589,1387,1387,1387,1387,20
|
|
20240422,150200,93310849,1387,1387,1387,1387,0
|
|
20240422,150100,93310849,1387,1387,1387,1387,0
|
|
20240422,150000,93310849,1387,1388,1388,1387,335
|
|
20240422,145900,92846201,1388,1388,1388,1388,7
|
|
20240422,145800,92836485,1390,1390,1390,1390,0
|
|
20240422,145700,92836485,1390,1390,1390,1390,0
|
|
20240422,145600,92836485,1390,1389,1390,1389,75
|
|
20240422,145500,92732288,1390,1390,1390,1390,19
|
|
20240422,145400,92705878,1386,1387,1387,1386,1166
|
|
20240422,145300,91089136,1390,1390,1390,1390,0
|
|
20240422,145200,91089136,1390,1390,1390,1390,0
|
|
20240422,145100,91089136,1390,1390,1390,1390,0
|
|
20240422,145000,91089136,1390,1390,1390,1390,0
|
|
20240422,144900,91089136,1390,1390,1390,1390,0
|
|
20240422,144800,91089136,1390,1388,1390,1388,94
|
|
20240422,144700,90958662,1388,1388,1388,1388,267
|
|
20240422,144600,90588066,1389,1389,1389,1389,225
|
|
20240422,144500,90275541,1389,1389,1389,1389,599
|
|
20240422,144400,89443530,1390,1390,1390,1390,250
|
|
20240422,144300,89096030,1390,1390,1390,1390,0
|
|
20240422,144200,89096030,1390,1390,1390,1390,0
|
|
20240422,144100,89096030,1390,1390,1390,1390,7
|
|
20240422,144000,89086300,1389,1389,1389,1389,0
|
|
20240422,143900,89086300,1389,1389,1389,1389,0
|
|
20240422,143800,89086300,1389,1389,1389,1389,0
|
|
20240422,143700,89086300,1389,1389,1389,1389,0
|
|
20240422,143600,89086300,1389,1389,1389,1389,0
|
|
20240422,143500,89086300,1389,1389,1389,1389,0
|
|
20240422,143400,89086300,1389,1389,1389,1389,0
|
|
20240422,143300,89086300,1389,1389,1389,1389,0
|
|
20240422,143200,89086300,1389,1389,1389,1389,0
|
|
20240422,143100,89086300,1389,1389,1389,1389,0
|
|
20240422,143000,89086300,1389,1389,1389,1389,0
|
|
20240422,142900,89086300,1389,1390,1390,1389,27
|
|
20240422,142800,89048794,1390,1390,1390,1390,0
|
|
20240422,142700,89048794,1390,1390,1390,1390,0
|
|
20240422,142600,89048794,1390,1390,1390,1390,0
|
|
20240422,142500,89048794,1390,1390,1390,1390,0
|
|
20240422,142400,89048794,1390,1390,1390,1390,0
|
|
20240422,142300,89048794,1390,1390,1390,1390,0
|
|
20240422,142200,89048794,1390,1390,1390,1390,1
|
|
20240422,142100,89047404,1390,1390,1390,1390,1029
|
|
20240422,142000,87617094,1390,1390,1390,1390,0
|
|
20240422,141900,87617094,1390,1390,1390,1390,3
|
|
20240422,141800,87612924,1388,1390,1390,1388,21
|
|
20240422,141700,87583756,1389,1390,1390,1389,1053
|
|
20240422,141600,86121067,1390,1390,1390,1390,0
|
|
20240422,141500,86121067,1390,1390,1390,1390,0
|
|
20240422,141400,86121067,1390,1390,1390,1390,106
|
|
20240422,141300,85973727,1390,1390,1390,1390,0
|
|
20240422,141200,85973727,1390,1390,1390,1390,1
|
|
20240422,141100,85972337,1395,1395,1395,1395,0
|
|
20240422,141000,85972337,1395,1395,1395,1395,0
|
|
20240422,140900,85972337,1395,1395,1395,1395,12
|
|
20240422,140800,85955597,1395,1395,1395,1395,1
|
|
20240422,140700,85954202,1395,1395,1395,1395,0
|
|
20240422,140600,85954202,1395,1395,1395,1395,0
|
|
20240422,140500,85954202,1395,1395,1395,1395,0
|
|
20240422,140400,85954202,1395,1395,1395,1395,4
|
|
20240422,140300,85948622,1390,1390,1390,1390,0
|
|
20240422,140200,85948622,1390,1390,1390,1390,1221
|
|
20240422,140100,84251432,1395,1395,1395,1395,0
|
|
20240422,140000,84251432,1395,1395,1395,1395,0
|
|
20240422,135900,84251432,1395,1395,1395,1395,0
|
|
20240422,135800,84251432,1395,1395,1395,1395,0
|
|
20240422,135700,84251432,1395,1395,1395,1395,0
|
|
20240422,135600,84251432,1395,1395,1395,1395,0
|
|
20240422,135500,84251432,1395,1395,1395,1395,0
|
|
20240422,135400,84251432,1395,1395,1395,1395,9
|
|
20240422,135300,84238877,1395,1395,1395,1395,8
|
|
20240422,135200,84227717,1389,1389,1389,1389,0
|
|
20240422,135100,84227717,1389,1389,1389,1389,0
|
|
20240422,135000,84227717,1389,1389,1389,1389,0
|
|
20240422,134900,84227717,1389,1389,1389,1389,0
|
|
20240422,134800,84227717,1389,1389,1389,1389,0
|
|
20240422,134700,84227717,1389,1389,1389,1389,0
|
|
20240422,134600,84227717,1389,1389,1389,1389,0
|
|
20240422,134500,84227717,1389,1389,1389,1389,0
|
|
20240422,134400,84227717,1389,1389,1389,1389,299
|
|
20240422,134300,83812406,1389,1389,1389,1389,0
|
|
20240422,134200,83812406,1389,1389,1389,1389,50
|
|
20240422,134100,83742956,1389,1390,1390,1389,424
|
|
20240422,134000,83153983,1395,1395,1395,1395,241
|
|
20240422,133900,82817788,1396,1396,1396,1396,0
|
|
20240422,133800,82817788,1396,1396,1396,1396,0
|
|
20240422,133700,82817788,1396,1396,1396,1396,9
|
|
20240422,133600,82805224,1396,1396,1396,1396,9
|
|
20240422,133500,82792660,1396,1396,1396,1396,50
|
|
20240422,133400,82722860,1396,1396,1396,1396,0
|
|
20240422,133300,82722860,1396,1396,1396,1396,0
|
|
20240422,133200,82722860,1396,1396,1396,1396,0
|
|
20240422,133100,82722860,1396,1396,1396,1396,39
|
|
20240422,133000,82668416,1396,1396,1396,1396,148
|
|
20240422,132900,82461808,1396,1395,1396,1395,445
|
|
20240422,132800,81840853,1395,1395,1395,1395,2
|
|
20240422,132700,81838063,1389,1389,1389,1389,0
|
|
20240422,132600,81838063,1389,1389,1389,1389,0
|
|
20240422,132500,81838063,1389,1389,1389,1389,0
|
|
20240422,132400,81838063,1389,1389,1389,1389,0
|
|
20240422,132300,81838063,1389,1389,1389,1389,0
|
|
20240422,132200,81838063,1389,1389,1389,1389,0
|
|
20240422,132100,81838063,1389,1389,1389,1389,0
|
|
20240422,132000,81838063,1389,1391,1391,1389,5000
|
|
20240422,131900,74891052,1395,1395,1395,1395,3
|
|
20240422,131800,74886867,1395,1395,1395,1395,0
|
|
20240422,131700,74886867,1395,1395,1395,1395,300
|
|
20240422,131600,74468367,1395,1395,1395,1395,0
|
|
20240422,131500,74468367,1395,1395,1395,1395,541
|
|
20240422,131400,73713672,1395,1395,1395,1395,0
|
|
20240422,131300,73713672,1395,1395,1395,1395,217
|
|
20240422,131200,73410957,1395,1395,1395,1395,0
|
|
20240422,131100,73410957,1395,1395,1395,1395,0
|
|
20240422,131000,73410957,1395,1395,1395,1395,0
|
|
20240422,130900,73410957,1395,1395,1395,1395,0
|
|
20240422,130800,73410957,1395,1395,1395,1395,0
|
|
20240422,130700,73410957,1395,1395,1395,1395,0
|
|
20240422,130600,73410957,1395,1395,1395,1395,0
|
|
20240422,130500,73410957,1395,1395,1395,1395,0
|
|
20240422,130400,73410957,1395,1395,1395,1395,0
|
|
20240422,130300,73410957,1395,1395,1395,1395,336
|
|
20240422,130200,72942237,1395,1395,1395,1395,0
|
|
20240422,130100,72942237,1395,1395,1395,1395,1
|
|
20240422,130000,72940842,1395,1395,1395,1395,0
|
|
20240422,125900,72940842,1395,1395,1395,1395,100
|
|
20240422,125800,72801342,1395,1395,1395,1395,25
|
|
20240422,125700,72766467,1395,1395,1395,1395,14
|
|
20240422,125600,72746937,1395,1395,1395,1395,200
|
|
20240422,125500,72467937,1395,1395,1395,1395,0
|
|
20240422,125400,72467937,1395,1395,1395,1395,0
|
|
20240422,125300,72467937,1395,1395,1395,1395,0
|
|
20240422,125200,72467937,1395,1395,1395,1395,0
|
|
20240422,125100,72467937,1395,1395,1395,1395,0
|
|
20240422,125000,72467937,1395,1395,1395,1395,0
|
|
20240422,124900,72467937,1395,1392,1395,1390,1925
|
|
20240422,124800,69791322,1392,1392,1392,1392,5
|
|
20240422,124700,69784362,1392,1392,1392,1392,1106
|
|
20240422,124600,68244810,1393,1393,1393,1393,373
|
|
20240422,124500,67725221,1393,1393,1393,1393,0
|
|
20240422,124400,67725221,1393,1393,1393,1393,0
|
|
20240422,124300,67725221,1393,1393,1393,1393,74
|
|
20240422,124200,67622139,1393,1393,1393,1393,0
|
|
20240422,124100,67622139,1393,1392,1393,1392,88
|
|
20240422,124000,67499564,1393,1393,1393,1393,0
|
|
20240422,123900,67499564,1393,1393,1393,1393,0
|
|
20240422,123800,67499564,1393,1393,1393,1393,0
|
|
20240422,123700,67499564,1393,1394,1394,1393,781
|
|
20240422,123600,66411449,1394,1394,1394,1394,0
|
|
20240422,123500,66411449,1394,1396,1396,1394,2002
|
|
20240422,123400,63618625,1397,1397,1397,1397,0
|
|
20240422,123300,63618625,1397,1397,1397,1397,1
|
|
20240422,123200,63617228,1397,1397,1397,1397,5
|
|
20240422,123100,63610243,1396,1397,1397,1396,1110
|
|
20240422,123000,62060639,1396,1396,1396,1396,0
|
|
20240422,122900,62060639,1396,1396,1396,1396,0
|
|
20240422,122800,62060639,1396,1396,1396,1396,0
|
|
20240422,122700,62060639,1396,1396,1396,1396,5
|
|
20240422,122600,62053659,1396,1397,1397,1396,244
|
|
20240422,122500,61713034,1398,1399,1399,1398,3
|
|
20240422,122400,61708838,1399,1399,1399,1399,0
|
|
20240422,122300,61708838,1399,1399,1399,1399,0
|
|
20240422,122200,61708838,1399,1399,1399,1399,0
|
|
20240422,122100,61708838,1399,1399,1399,1399,10
|
|
20240422,122000,61694848,1399,1399,1399,1399,14
|
|
20240422,121900,61675262,1400,1400,1400,1400,0
|
|
20240422,121800,61675262,1400,1400,1400,1400,0
|
|
20240422,121700,61675262,1400,1400,1400,1400,0
|
|
20240422,121600,61675262,1400,1400,1400,1400,0
|
|
20240422,121500,61675262,1400,1400,1400,1400,0
|
|
20240422,121400,61675262,1400,1400,1400,1400,0
|
|
20240422,121300,61675262,1400,1400,1400,1400,0
|
|
20240422,121200,61675262,1400,1400,1400,1400,0
|
|
20240422,121100,61675262,1400,1400,1400,1400,50
|
|
20240422,121000,61605262,1396,1396,1396,1396,0
|
|
20240422,120900,61605262,1396,1396,1396,1396,0
|
|
20240422,120800,61605262,1396,1396,1396,1396,289
|
|
20240422,120700,61201818,1396,1396,1396,1396,0
|
|
20240422,120600,61201818,1396,1397,1397,1396,3000
|
|
20240422,120500,57012128,1397,1397,1397,1397,0
|
|
20240422,120400,57012128,1397,1397,1397,1397,54
|
|
20240422,120300,56936690,1397,1397,1397,1397,0
|
|
20240422,120200,56936690,1397,1397,1397,1397,0
|
|
20240422,120100,56936690,1397,1399,1399,1397,252
|
|
20240422,120000,56584394,1399,1399,1399,1399,314
|
|
20240422,115900,56145108,1399,1399,1399,1399,401
|
|
20240422,115800,55584109,1400,1400,1400,1400,0
|
|
20240422,115700,55584109,1400,1400,1400,1400,0
|
|
20240422,115600,55584109,1400,1400,1400,1400,0
|
|
20240422,115500,55584109,1400,1400,1400,1400,10
|
|
20240422,115400,55570109,1400,1400,1400,1400,0
|
|
20240422,115300,55570109,1400,1400,1400,1400,0
|
|
20240422,115200,55570109,1400,1400,1400,1400,0
|
|
20240422,115100,55570109,1400,1400,1400,1400,0
|
|
20240422,115000,55570109,1400,1400,1400,1400,0
|
|
20240422,114900,55570109,1400,1400,1400,1400,0
|
|
20240422,114800,55570109,1400,1400,1400,1400,0
|
|
20240422,114700,55570109,1400,1400,1400,1400,0
|
|
20240422,114600,55570109,1400,1400,1400,1400,0
|
|
20240422,114500,55570109,1400,1400,1400,1400,1
|
|
20240422,114400,55568709,1400,1400,1400,1400,36
|
|
20240422,114300,55518309,1399,1399,1399,1399,0
|
|
20240422,114200,55518309,1399,1399,1399,1399,0
|
|
20240422,114100,55518309,1399,1399,1399,1399,0
|
|
20240422,114000,55518309,1399,1399,1399,1399,504
|
|
20240422,113900,54813213,1399,1399,1399,1399,0
|
|
20240422,113800,54813213,1399,1399,1399,1399,0
|
|
20240422,113700,54813213,1399,1399,1399,1399,0
|
|
20240422,113600,54813213,1399,1399,1399,1399,0
|
|
20240422,113500,54813213,1399,1399,1399,1399,0
|
|
20240422,113400,54813213,1399,1399,1399,1399,0
|
|
20240422,113300,54813213,1399,1399,1399,1399,0
|
|
20240422,113200,54813213,1399,1399,1399,1399,0
|
|
20240422,113100,54813213,1399,1399,1399,1399,0
|
|
20240422,113000,54813213,1399,1399,1399,1399,2
|
|
20240422,112900,54810415,1400,1400,1400,1400,808
|
|
20240422,112800,53679215,1399,1399,1399,1399,0
|
|
20240422,112700,53679215,1399,1399,1399,1399,1200
|
|
20240422,112600,52000415,1407,1407,1407,1407,1
|
|
20240422,112500,51999008,1399,1399,1399,1399,0
|
|
20240422,112400,51999008,1399,1399,1399,1399,0
|
|
20240422,112300,51999008,1399,1399,1399,1399,150
|
|
20240422,112200,51789158,1399,1399,1399,1399,50
|
|
20240422,112100,51719208,1399,1400,1400,1399,380
|
|
20240422,112000,51187512,1408,1407,1408,1407,3912
|
|
20240422,111900,45679630,1399,1399,1399,1399,0
|
|
20240422,111800,45679630,1399,1399,1399,1399,0
|
|
20240422,111700,45679630,1399,1399,1399,1399,0
|
|
20240422,111600,45679630,1399,1399,1399,1399,0
|
|
20240422,111500,45679630,1399,1399,1399,1399,0
|
|
20240422,111400,45679630,1399,1399,1399,1399,0
|
|
20240422,111300,45679630,1399,1399,1399,1399,0
|
|
20240422,111200,45679630,1399,1399,1399,1399,0
|
|
20240422,111100,45679630,1399,1399,1399,1399,10
|
|
20240422,111000,45665640,1398,1398,1398,1398,0
|
|
20240422,110900,45665640,1398,1398,1398,1398,0
|
|
20240422,110800,45665640,1398,1398,1398,1398,0
|
|
20240422,110700,45665640,1398,1398,1398,1398,0
|
|
20240422,110600,45665640,1398,1398,1398,1398,0
|
|
20240422,110500,45665640,1398,1398,1398,1398,0
|
|
20240422,110400,45665640,1398,1398,1398,1398,11
|
|
20240422,110300,45650262,1400,1400,1400,1400,0
|
|
20240422,110200,45650262,1400,1404,1404,1400,40
|
|
20240422,110100,45594256,1404,1404,1404,1404,14
|
|
20240422,110000,45574600,1408,1408,1408,1408,0
|
|
20240422,105900,45574600,1408,1408,1408,1408,0
|
|
20240422,105800,45574600,1408,1408,1408,1408,0
|
|
20240422,105700,45574600,1408,1408,1408,1408,1
|
|
20240422,105600,45573192,1408,1403,1408,1403,10
|
|
20240422,105500,45559157,1403,1403,1403,1403,131
|
|
20240422,105400,45375364,1408,1408,1408,1408,0
|
|
20240422,105300,45375364,1408,1408,1408,1408,0
|
|
20240422,105200,45375364,1408,1408,1408,1408,0
|
|
20240422,105100,45375364,1408,1408,1408,1408,0
|
|
20240422,105000,45375364,1408,1408,1408,1408,0
|
|
20240422,104900,45375364,1408,1408,1408,1408,3
|
|
20240422,104800,45371140,1408,1408,1408,1408,101
|
|
20240422,104700,45228932,1409,1409,1409,1409,0
|
|
20240422,104600,45228932,1409,1409,1409,1409,0
|
|
20240422,104500,45228932,1409,1409,1409,1409,0
|
|
20240422,104400,45228932,1409,1409,1409,1409,0
|
|
20240422,104300,45228932,1409,1409,1409,1409,1
|
|
20240422,104200,45227523,1409,1404,1409,1404,2005
|
|
20240422,104100,42404289,1398,1398,1398,1398,0
|
|
20240422,104000,42404289,1398,1398,1398,1398,0
|
|
20240422,103900,42404289,1398,1398,1398,1398,0
|
|
20240422,103800,42404289,1398,1398,1398,1398,0
|
|
20240422,103700,42404289,1398,1398,1398,1398,131
|
|
20240422,103600,42221151,1398,1398,1398,1398,10
|
|
20240422,103500,42207171,1398,1398,1398,1398,0
|
|
20240422,103400,42207171,1398,1398,1398,1398,0
|
|
20240422,103300,42207171,1398,1398,1398,1398,0
|
|
20240422,103200,42207171,1398,1398,1398,1398,218
|
|
20240422,103100,41902407,1398,1398,1398,1398,0
|
|
20240422,103000,41902407,1398,1398,1398,1398,0
|
|
20240422,102900,41902407,1398,1398,1398,1398,0
|
|
20240422,102800,41902407,1398,1398,1398,1398,0
|
|
20240422,102700,41902407,1398,1398,1398,1398,0
|
|
20240422,102600,41902407,1398,1398,1398,1398,0
|
|
20240422,102500,41902407,1398,1398,1398,1398,0
|
|
20240422,102400,41902407,1398,1398,1398,1398,35
|
|
20240422,102300,41853477,1398,1398,1398,1398,0
|
|
20240422,102200,41853477,1398,1398,1398,1398,0
|
|
20240422,102100,41853477,1398,1398,1398,1398,0
|
|
20240422,102000,41853477,1398,1398,1398,1398,1
|
|
20240422,101900,41852079,1398,1398,1398,1398,0
|
|
20240422,101800,41852079,1398,1398,1398,1398,1
|
|
20240422,101700,41850681,1397,1397,1397,1397,0
|
|
20240422,101600,41850681,1397,1397,1397,1397,0
|
|
20240422,101500,41850681,1397,1397,1397,1397,0
|
|
20240422,101400,41850681,1397,1395,1398,1395,5457
|
|
20240422,101300,34232831,1395,1395,1395,1395,0
|
|
20240422,101200,34232831,1395,1395,1395,1395,317
|
|
20240422,101100,33790616,1395,1395,1395,1395,19
|
|
20240422,101000,33764111,1396,1396,1396,1396,20
|
|
20240422,100900,33736191,1396,1396,1396,1396,18
|
|
20240422,100800,33711063,1396,1396,1396,1396,0
|
|
20240422,100700,33711063,1396,1396,1396,1396,0
|
|
20240422,100600,33711063,1396,1396,1396,1396,10
|
|
20240422,100500,33697103,1396,1396,1396,1396,0
|
|
20240422,100400,33697103,1396,1396,1396,1396,0
|
|
20240422,100300,33697103,1396,1396,1396,1396,0
|
|
20240422,100200,33697103,1396,1396,1396,1396,0
|
|
20240422,100100,33697103,1396,1396,1396,1396,0
|
|
20240422,100000,33697103,1396,1396,1396,1396,1
|
|
20240422,095900,33695707,1397,1395,1397,1395,355
|
|
20240422,095800,33200480,1397,1397,1397,1397,726
|
|
20240422,095700,32186258,1397,1398,1398,1397,163
|
|
20240422,095600,31958542,1398,1399,1399,1398,790
|
|
20240422,095500,30853859,1399,1399,1399,1399,19
|
|
20240422,095400,30827278,1399,1399,1399,1399,50
|
|
20240422,095300,30757328,1405,1405,1405,1405,1
|
|
20240422,095200,30755923,1407,1407,1407,1407,0
|
|
20240422,095100,30755923,1407,1407,1407,1407,0
|
|
20240422,095000,30755923,1407,1407,1407,1407,0
|
|
20240422,094900,30755923,1407,1407,1407,1407,10
|
|
20240422,094800,30741853,1408,1408,1408,1400,762
|
|
20240422,094700,29675029,1409,1409,1409,1409,0
|
|
20240422,094600,29675029,1409,1409,1409,1409,110
|
|
20240422,094500,29520039,1409,1409,1410,1409,400
|
|
20240422,094400,28956289,1401,1401,1401,1401,0
|
|
20240422,094300,28956289,1401,1405,1405,1401,30
|
|
20240422,094200,28914194,1406,1410,1410,1406,516
|
|
20240422,094100,28188658,1408,1410,1410,1407,50
|
|
20240422,094000,28118281,1410,1408,1410,1408,1437
|
|
20240422,093900,26093569,1408,1408,1408,1408,3
|
|
20240422,093800,26089345,1405,1405,1405,1405,4
|
|
20240422,093700,26083725,1408,1407,1408,1407,46
|
|
20240422,093600,26018966,1408,1408,1408,1408,0
|
|
20240422,093500,26018966,1408,1408,1408,1408,0
|
|
20240422,093400,26018966,1408,1408,1408,1408,1000
|
|
20240422,093300,24610966,1401,1401,1401,1401,0
|
|
20240422,093200,24610966,1401,1401,1401,1401,2
|
|
20240422,093100,24608164,1401,1401,1401,1401,103
|
|
20240422,093000,24463861,1407,1407,1407,1407,0
|
|
20240422,092900,24463861,1407,1407,1407,1407,0
|
|
20240422,092800,24463861,1407,1407,1407,1407,712
|
|
20240422,092700,23462077,1407,1407,1407,1407,1
|
|
20240422,092600,23460670,1401,1401,1401,1401,0
|
|
20240422,092500,23460670,1401,1401,1401,1400,186
|
|
20240422,092400,23200259,1400,1400,1400,1400,10
|
|
20240422,092300,23186259,1400,1400,1400,1400,0
|
|
20240422,092200,23186259,1400,1400,1400,1400,0
|
|
20240422,092100,23186259,1400,1401,1401,1400,537
|
|
20240422,092000,22434181,1400,1402,1402,1400,2042
|
|
20240422,091900,19574622,1405,1405,1405,1405,3282
|
|
20240422,091800,14963412,1409,1409,1409,1409,0
|
|
20240422,091700,14963412,1409,1405,1409,1405,15
|
|
20240422,091600,14942297,1409,1409,1409,1409,0
|
|
20240422,091500,14942297,1409,1409,1409,1409,5
|
|
20240422,091400,14935252,1409,1409,1409,1409,10
|
|
20240422,091300,14921162,1409,1409,1409,1409,1
|
|
20240422,091200,14919753,1409,1408,1409,1408,1002
|
|
20240422,091100,13507937,1406,1405,1406,1405,60
|
|
20240422,091000,13423599,1406,1409,1409,1406,876
|
|
20240422,090900,12190629,1409,1409,1409,1409,0
|
|
20240422,090800,12190629,1409,1409,1409,1409,100
|
|
20240422,090700,12049729,1410,1410,1410,1410,504
|
|
20240422,090600,11339089,1410,1410,1410,1410,0
|
|
20240422,090500,11339089,1410,1409,1410,1409,218
|
|
20240422,090400,11031759,1410,1410,1410,1410,126
|
|
20240422,090300,10854099,1410,1410,1410,1410,875
|
|
20240422,090200,9620349,1410,1399,1410,1399,2005
|
|
20240422,090100,6815299,1399,1400,1402,1399,3122
|
|
20240422,090000,2443394,1401,1401,1401,1401,1694
|