636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193300,106497298,1720,1720,1720,1720,1176
|
|
20240405,193200,106497298,1720,1720,1720,1720,0
|
|
20240405,193100,106497298,1720,1720,1720,1720,0
|
|
20240405,193000,106497298,1720,1720,1720,1720,0
|
|
20240405,192900,106497298,1720,1720,1720,1720,0
|
|
20240405,192800,106497298,1720,1720,1720,1720,0
|
|
20240405,192700,106497298,1720,1720,1720,1720,0
|
|
20240405,192600,106497298,1720,1720,1720,1720,0
|
|
20240405,192500,106497298,1720,1720,1720,1720,0
|
|
20240405,192400,106497298,1720,1720,1720,1720,0
|
|
20240405,192300,106497298,1720,1720,1720,1720,0
|
|
20240405,192200,106497298,1720,1720,1720,1720,0
|
|
20240405,192100,106497298,1720,1720,1720,1720,0
|
|
20240405,192000,106497298,1720,1720,1720,1720,0
|
|
20240405,191900,106497298,1720,1720,1720,1720,0
|
|
20240405,191800,106497298,1720,1720,1720,1720,0
|
|
20240405,191700,106497298,1720,1720,1720,1720,0
|
|
20240405,191600,106497298,1720,1720,1720,1720,0
|
|
20240405,191500,106497298,1720,1720,1720,1720,0
|
|
20240405,191400,106497298,1720,1720,1720,1720,0
|
|
20240405,191300,106497298,1720,1720,1720,1720,0
|
|
20240405,191200,106497298,1720,1720,1720,1720,0
|
|
20240405,191100,106497298,1720,1720,1720,1720,0
|
|
20240405,191000,106497298,1720,1720,1720,1720,0
|
|
20240405,190900,106497298,1720,1720,1720,1720,0
|
|
20240405,190800,106497298,1720,1720,1720,1720,0
|
|
20240405,190700,106497298,1720,1720,1720,1720,0
|
|
20240405,190600,106497298,1720,1720,1720,1720,0
|
|
20240405,190500,106497298,1720,1720,1720,1720,0
|
|
20240405,190400,106497298,1720,1720,1720,1720,0
|
|
20240405,190300,106497298,1720,1720,1720,1720,1176
|
|
20240405,190200,106497298,1720,1720,1720,1720,0
|
|
20240405,190100,106497298,1720,1720,1720,1720,0
|
|
20240405,190000,106497298,1720,1720,1720,1720,0
|
|
20240405,185900,106497298,1720,1720,1720,1720,0
|
|
20240405,185800,106497298,1720,1720,1720,1720,0
|
|
20240405,185700,106497298,1720,1720,1720,1720,0
|
|
20240405,185600,106497298,1720,1720,1720,1720,0
|
|
20240405,185500,106497298,1720,1720,1720,1720,0
|
|
20240405,185400,106497298,1720,1720,1720,1720,0
|
|
20240405,185300,106497298,1720,1720,1720,1720,0
|
|
20240405,185200,106497298,1720,1720,1720,1720,0
|
|
20240405,185100,106497298,1720,1720,1720,1720,0
|
|
20240405,185000,106497298,1720,1720,1720,1720,0
|
|
20240405,184900,106497298,1720,1720,1720,1720,0
|
|
20240405,184800,106497298,1720,1720,1720,1720,0
|
|
20240405,184700,106497298,1720,1720,1720,1720,0
|
|
20240405,184600,106497298,1720,1720,1720,1720,0
|
|
20240405,184500,106497298,1720,1720,1720,1720,0
|
|
20240405,184400,106497298,1720,1720,1720,1720,0
|
|
20240405,184300,106497298,1720,1720,1720,1720,0
|
|
20240405,184200,106497298,1720,1720,1720,1720,0
|
|
20240405,184100,106497298,1720,1720,1720,1720,0
|
|
20240405,184000,106497298,1720,1720,1720,1720,0
|
|
20240405,183900,106497298,1720,1720,1720,1720,0
|
|
20240405,183800,106497298,1720,1720,1720,1720,0
|
|
20240405,183700,106497298,1720,1720,1720,1720,0
|
|
20240405,183600,106497298,1720,1720,1720,1720,0
|
|
20240405,183500,106497298,1720,1720,1720,1720,0
|
|
20240405,183400,106497298,1720,1720,1720,1720,0
|
|
20240405,183300,106497298,1720,1720,1720,1720,1176
|
|
20240405,183200,106497298,1720,1720,1720,1720,0
|
|
20240405,183100,106497298,1720,1720,1720,1720,0
|
|
20240405,183000,106497298,1720,1720,1720,1720,0
|
|
20240405,182900,106497298,1720,1720,1720,1720,0
|
|
20240405,182800,106497298,1720,1720,1720,1720,0
|
|
20240405,182700,106497298,1720,1720,1720,1720,0
|
|
20240405,182600,106497298,1720,1720,1720,1720,0
|
|
20240405,182500,106497298,1720,1720,1720,1720,0
|
|
20240405,182400,106497298,1720,1720,1720,1720,0
|
|
20240405,182300,106497298,1720,1720,1720,1720,0
|
|
20240405,182200,106497298,1720,1720,1720,1720,0
|
|
20240405,182100,106497298,1720,1720,1720,1720,0
|
|
20240405,182000,106497298,1720,1720,1720,1720,0
|
|
20240405,181900,106497298,1720,1720,1720,1720,0
|
|
20240405,181800,106497298,1720,1720,1720,1720,0
|
|
20240405,181700,106497298,1720,1720,1720,1720,0
|
|
20240405,181600,106497298,1720,1720,1720,1720,0
|
|
20240405,181500,106497298,1720,1720,1720,1720,0
|
|
20240405,181400,106497298,1720,1720,1720,1720,0
|
|
20240405,181300,106497298,1720,1720,1720,1720,0
|
|
20240405,181200,106497298,1720,1720,1720,1720,0
|
|
20240405,181100,106497298,1720,1720,1720,1720,0
|
|
20240405,181000,106497298,1720,1720,1720,1720,0
|
|
20240405,180900,106497298,1720,1720,1720,1720,0
|
|
20240405,180800,106497298,1720,1720,1720,1720,0
|
|
20240405,180700,106497298,1720,1720,1720,1720,0
|
|
20240405,180600,106497298,1720,1720,1720,1720,0
|
|
20240405,180500,106497298,1720,1720,1720,1720,0
|
|
20240405,180400,106497298,1720,1720,1720,1720,0
|
|
20240405,180300,106497298,1720,1720,1720,1720,1176
|
|
20240405,180200,106497298,1720,1720,1720,1720,0
|
|
20240405,180100,106497298,1720,1720,1720,1720,0
|
|
20240405,180000,106497298,1720,1720,1720,1720,0
|
|
20240405,175900,106497298,1720,1720,1720,1720,0
|
|
20240405,175800,106497298,1720,1720,1720,1720,0
|
|
20240405,175700,106497298,1720,1720,1720,1720,0
|
|
20240405,175600,106497298,1720,1720,1720,1720,0
|
|
20240405,175500,106497298,1720,1720,1720,1720,0
|
|
20240405,175400,106497298,1720,1720,1720,1720,0
|
|
20240405,175300,106497298,1720,1720,1720,1720,0
|
|
20240405,175200,106497298,1720,1720,1720,1720,0
|
|
20240405,175100,106497298,1720,1720,1720,1720,0
|
|
20240405,175000,106497298,1720,1720,1720,1720,0
|
|
20240405,174900,106497298,1720,1720,1720,1720,0
|
|
20240405,174800,106497298,1720,1720,1720,1720,0
|
|
20240405,174700,106497298,1720,1720,1720,1720,0
|
|
20240405,174600,106497298,1720,1720,1720,1720,0
|
|
20240405,174500,106497298,1720,1720,1720,1720,0
|
|
20240405,174400,106497298,1720,1720,1720,1720,0
|
|
20240405,174300,106497298,1720,1720,1720,1720,0
|
|
20240405,174200,106497298,1720,1720,1720,1720,0
|
|
20240405,174100,106497298,1720,1720,1720,1720,0
|
|
20240405,174000,106497298,1720,1720,1720,1720,0
|
|
20240405,173900,106497298,1720,1720,1720,1720,0
|
|
20240405,173800,106497298,1720,1720,1720,1720,0
|
|
20240405,173700,106497298,1720,1720,1720,1720,0
|
|
20240405,173600,106497298,1720,1720,1720,1720,0
|
|
20240405,173500,106497298,1720,1720,1720,1720,0
|
|
20240405,173400,106497298,1720,1720,1720,1720,0
|
|
20240405,173300,106497298,1720,1720,1720,1720,1176
|
|
20240405,173200,106497298,1720,1720,1720,1720,0
|
|
20240405,173100,106497298,1720,1720,1720,1720,0
|
|
20240405,173000,106497298,1720,1720,1720,1720,0
|
|
20240405,172900,106497298,1720,1720,1720,1720,0
|
|
20240405,172800,106497298,1720,1720,1720,1720,0
|
|
20240405,172700,106497298,1720,1720,1720,1720,0
|
|
20240405,172600,106497298,1720,1720,1720,1720,0
|
|
20240405,172500,106497298,1720,1720,1720,1720,0
|
|
20240405,172400,106497298,1720,1720,1720,1720,0
|
|
20240405,172300,106497298,1720,1720,1720,1720,0
|
|
20240405,172200,106497298,1720,1720,1720,1720,0
|
|
20240405,172100,106497298,1720,1720,1720,1720,0
|
|
20240405,172000,106497298,1720,1720,1720,1720,0
|
|
20240405,171900,106497298,1720,1720,1720,1720,0
|
|
20240405,171800,106497298,1720,1720,1720,1720,0
|
|
20240405,171700,106497298,1720,1720,1720,1720,0
|
|
20240405,171600,106497298,1720,1720,1720,1720,0
|
|
20240405,171500,106497298,1720,1720,1720,1720,0
|
|
20240405,171400,106497298,1720,1720,1720,1720,0
|
|
20240405,171300,106497298,1720,1720,1720,1720,0
|
|
20240405,171200,106497298,1720,1720,1720,1720,0
|
|
20240405,171100,106497298,1720,1720,1720,1720,0
|
|
20240405,171000,106497298,1720,1720,1720,1720,0
|
|
20240405,170900,106497298,1720,1720,1720,1720,0
|
|
20240405,170800,106497298,1720,1720,1720,1720,0
|
|
20240405,170700,106497298,1720,1720,1720,1720,0
|
|
20240405,170600,106497298,1720,1720,1720,1720,0
|
|
20240405,170500,106497298,1720,1720,1720,1720,0
|
|
20240405,170400,106497298,1720,1720,1720,1720,0
|
|
20240405,170300,106497298,1720,1720,1720,1720,1176
|
|
20240405,170200,106497298,1720,1720,1720,1720,0
|
|
20240405,170100,106497298,1720,1720,1720,1720,0
|
|
20240405,170000,106497298,1720,1720,1720,1720,0
|
|
20240405,165900,106497298,1720,1720,1720,1720,0
|
|
20240405,165800,106497298,1720,1720,1720,1720,0
|
|
20240405,165700,106497298,1720,1720,1720,1720,0
|
|
20240405,165600,106497298,1720,1720,1720,1720,0
|
|
20240405,165500,106497298,1720,1720,1720,1720,0
|
|
20240405,165400,106497298,1720,1720,1720,1720,0
|
|
20240405,165300,106497298,1720,1720,1720,1720,0
|
|
20240405,165200,106497298,1720,1720,1720,1720,0
|
|
20240405,165100,106497298,1720,1720,1720,1720,0
|
|
20240405,165000,106497298,1720,1720,1720,1720,0
|
|
20240405,164900,106497298,1720,1720,1720,1720,0
|
|
20240405,164800,106497298,1720,1720,1720,1720,0
|
|
20240405,164700,106497298,1720,1720,1720,1720,0
|
|
20240405,164600,106497298,1720,1720,1720,1720,0
|
|
20240405,164500,106497298,1720,1720,1720,1720,0
|
|
20240405,164400,106497298,1720,1720,1720,1720,0
|
|
20240405,164300,106497298,1720,1720,1720,1720,0
|
|
20240405,164200,106497298,1720,1720,1720,1720,0
|
|
20240405,164100,106497298,1720,1720,1720,1720,0
|
|
20240405,164000,106497298,1720,1720,1720,1720,0
|
|
20240405,163900,106497298,1720,1720,1720,1720,0
|
|
20240405,163800,106497298,1720,1720,1720,1720,0
|
|
20240405,163700,106497298,1720,1720,1720,1720,0
|
|
20240405,163600,106497298,1720,1720,1720,1720,0
|
|
20240405,163500,106497298,1720,1720,1720,1720,0
|
|
20240405,163400,106497298,1720,1720,1720,1720,0
|
|
20240405,163300,106497298,1720,1720,1720,1720,1176
|
|
20240405,163200,106497298,1720,1720,1720,1720,0
|
|
20240405,163100,106497298,1720,1720,1720,1720,0
|
|
20240405,163000,106497298,1720,1720,1720,1720,0
|
|
20240405,162900,106497298,1720,1720,1720,1720,0
|
|
20240405,162800,106497298,1720,1720,1720,1720,0
|
|
20240405,162700,106497298,1720,1720,1720,1720,0
|
|
20240405,162600,106497298,1720,1720,1720,1720,0
|
|
20240405,162500,106497298,1720,1720,1720,1720,0
|
|
20240405,162400,106497298,1720,1720,1720,1720,0
|
|
20240405,162300,106497298,1720,1720,1720,1720,0
|
|
20240405,162200,106497298,1720,1720,1720,1720,0
|
|
20240405,162100,106497298,1720,1720,1720,1720,0
|
|
20240405,162000,106497298,1720,1720,1720,1720,0
|
|
20240405,161900,106497298,1720,1720,1720,1720,0
|
|
20240405,161800,106497298,1720,1720,1720,1720,0
|
|
20240405,161700,106497298,1720,1720,1720,1720,0
|
|
20240405,161600,106497298,1720,1720,1720,1720,0
|
|
20240405,161500,106497298,1720,1720,1720,1720,0
|
|
20240405,161400,106497298,1720,1720,1720,1720,0
|
|
20240405,161300,106497298,1720,1720,1720,1720,0
|
|
20240405,161200,106497298,1720,1720,1720,1720,0
|
|
20240405,161100,106497298,1720,1720,1720,1720,0
|
|
20240405,161000,106497298,1720,1720,1720,1720,0
|
|
20240405,160900,106497298,1720,1720,1720,1720,0
|
|
20240405,160800,106497298,1720,1720,1720,1720,0
|
|
20240405,160700,106497298,1720,1720,1720,1720,0
|
|
20240405,160600,106497298,1720,1720,1720,1720,0
|
|
20240405,160500,106497298,1720,1720,1720,1720,0
|
|
20240405,160400,106497298,1720,1720,1720,1720,0
|
|
20240405,160300,106497298,1720,1720,1720,1720,1176
|
|
20240405,160200,106497298,1720,1720,1720,1720,0
|
|
20240405,160100,106497298,1720,1720,1720,1720,0
|
|
20240405,160000,106497298,1720,1720,1720,1720,0
|
|
20240405,155900,106497298,1720,1720,1720,1720,0
|
|
20240405,155800,106497298,1720,1720,1720,1720,0
|
|
20240405,155700,106497298,1720,1720,1720,1720,0
|
|
20240405,155600,106497298,1720,1720,1720,1720,0
|
|
20240405,155500,106497298,1720,1720,1720,1720,0
|
|
20240405,155400,106497298,1720,1720,1720,1720,0
|
|
20240405,155300,106497298,1720,1720,1720,1720,0
|
|
20240405,155200,106497298,1720,1720,1720,1720,0
|
|
20240405,155100,106497298,1720,1720,1720,1720,0
|
|
20240405,155000,106497298,1720,1720,1720,1720,0
|
|
20240405,154900,106497298,1720,1720,1720,1720,0
|
|
20240405,154800,106497298,1720,1720,1720,1720,0
|
|
20240405,154700,106497298,1720,1720,1720,1720,0
|
|
20240405,154600,106497298,1720,1720,1720,1720,0
|
|
20240405,154500,106497298,1720,1720,1720,1720,0
|
|
20240405,154400,106497298,1720,1720,1720,1720,0
|
|
20240405,154300,106497298,1720,1720,1720,1720,0
|
|
20240405,154200,106497298,1720,1720,1720,1720,0
|
|
20240405,154100,106497298,1720,1720,1720,1720,0
|
|
20240405,154000,106497298,1720,1720,1720,1720,0
|
|
20240405,153900,106497298,1720,1720,1720,1720,0
|
|
20240405,153800,106497298,1720,1720,1720,1720,0
|
|
20240405,153700,106497298,1720,1720,1720,1720,0
|
|
20240405,153600,106497298,1720,1720,1720,1720,0
|
|
20240405,153500,106497298,1720,1720,1720,1720,0
|
|
20240405,153400,106497298,1720,1720,1720,1720,0
|
|
20240405,153300,106497298,1720,1720,1720,1720,1176
|
|
20240405,153200,106497298,1720,1720,1720,1720,0
|
|
20240405,153100,106497298,1720,1720,1720,1720,0
|
|
20240405,153000,106497298,1720,1720,1720,1720,1176
|
|
20240405,152900,104474578,1718,1718,1718,1718,0
|
|
20240405,152800,104474578,1718,1718,1718,1718,0
|
|
20240405,152700,104474578,1718,1718,1718,1718,0
|
|
20240405,152600,104474578,1718,1718,1718,1718,0
|
|
20240405,152500,104474578,1718,1718,1718,1718,0
|
|
20240405,152400,104474578,1718,1718,1718,1718,0
|
|
20240405,152300,104474578,1718,1718,1718,1718,0
|
|
20240405,152200,104474578,1718,1718,1718,1718,0
|
|
20240405,152100,104474578,1718,1718,1718,1718,0
|
|
20240405,152000,104474578,1718,1718,1718,1718,0
|
|
20240405,151900,104474578,1718,1710,1718,1710,1961
|
|
20240405,151800,101113650,1714,1714,1714,1714,0
|
|
20240405,151700,101113650,1714,1699,1714,1699,2433
|
|
20240405,151600,96943503,1699,1699,1699,1699,2
|
|
20240405,151500,96940105,1699,1699,1699,1699,1
|
|
20240405,151400,96938406,1699,1699,1699,1699,42
|
|
20240405,151300,96867048,1708,1708,1708,1708,0
|
|
20240405,151200,96867048,1708,1720,1720,1708,1029
|
|
20240405,151100,95105928,1709,1717,1720,1709,2685
|
|
20240405,151000,90495813,1715,1715,1715,1715,0
|
|
20240405,150900,90495813,1715,1715,1715,1715,0
|
|
20240405,150800,90495813,1715,1715,1715,1715,50
|
|
20240405,150700,90410063,1715,1715,1715,1715,100
|
|
20240405,150600,90238563,1717,1717,1717,1717,0
|
|
20240405,150500,90238563,1717,1717,1717,1717,111
|
|
20240405,150400,90047976,1722,1722,1722,1722,0
|
|
20240405,150300,90047976,1722,1711,1722,1711,2977
|
|
20240405,150200,84927983,1708,1709,1710,1708,40
|
|
20240405,150100,84859644,1708,1708,1708,1708,119
|
|
20240405,150000,84656392,1708,1708,1708,1708,0
|
|
20240405,145900,84656392,1708,1708,1708,1708,25
|
|
20240405,145800,84613692,1707,1707,1707,1707,0
|
|
20240405,145700,84613692,1707,1707,1707,1707,0
|
|
20240405,145600,84613692,1707,1707,1707,1707,0
|
|
20240405,145500,84613692,1707,1707,1707,1707,1
|
|
20240405,145400,84611985,1707,1707,1707,1707,1
|
|
20240405,145300,84610278,1700,1700,1700,1700,0
|
|
20240405,145200,84610278,1700,1700,1700,1700,24
|
|
20240405,145100,84569478,1706,1706,1706,1706,0
|
|
20240405,145000,84569478,1706,1706,1706,1706,0
|
|
20240405,144900,84569478,1706,1706,1706,1706,0
|
|
20240405,144800,84569478,1706,1706,1706,1706,0
|
|
20240405,144700,84569478,1706,1706,1706,1706,2
|
|
20240405,144600,84566066,1700,1700,1700,1700,0
|
|
20240405,144500,84566066,1700,1699,1700,1699,232
|
|
20240405,144400,84171667,1700,1699,1700,1699,50
|
|
20240405,144300,84086669,1699,1699,1699,1699,1
|
|
20240405,144200,84084970,1699,1699,1699,1699,0
|
|
20240405,144100,84084970,1699,1699,1699,1699,1
|
|
20240405,144000,84083271,1699,1697,1699,1697,929
|
|
20240405,143900,82506755,1698,1697,1698,1697,208
|
|
20240405,143800,82153778,1697,1696,1697,1696,405
|
|
20240405,143700,81466896,1696,1696,1696,1696,1
|
|
20240405,143600,81465200,1696,1686,1696,1686,450
|
|
20240405,143500,80704704,1686,1670,1686,1670,1259
|
|
20240405,143400,78590949,1670,1670,1670,1670,1
|
|
20240405,143300,78589279,1670,1670,1670,1670,2
|
|
20240405,143200,78585939,1670,1670,1670,1670,1
|
|
20240405,143100,78584269,1669,1668,1669,1668,612
|
|
20240405,143000,77563451,1668,1668,1668,1668,1
|
|
20240405,142900,77561783,1668,1666,1668,1666,33
|
|
20240405,142800,77506802,1666,1666,1666,1666,1
|
|
20240405,142700,77505136,1666,1666,1666,1666,2
|
|
20240405,142600,77501804,1666,1666,1666,1666,1
|
|
20240405,142500,77500138,1666,1666,1666,1666,101
|
|
20240405,142400,77331872,1666,1666,1666,1666,2
|
|
20240405,142300,77328540,1666,1666,1666,1666,1
|
|
20240405,142200,77326874,1666,1666,1666,1666,12
|
|
20240405,142100,77306882,1666,1666,1666,1666,1
|
|
20240405,142000,77305216,1666,1666,1666,1666,2
|
|
20240405,141900,77301884,1666,1666,1666,1666,1
|
|
20240405,141800,77300218,1666,1666,1666,1666,1
|
|
20240405,141700,77298552,1666,1666,1666,1666,2
|
|
20240405,141600,77295220,1666,1666,1666,1666,1
|
|
20240405,141500,77293554,1666,1666,1666,1666,2
|
|
20240405,141400,77290222,1666,1666,1666,1666,1
|
|
20240405,141300,77288556,1666,1666,1666,1666,2
|
|
20240405,141200,77285224,1666,1666,1666,1666,1
|
|
20240405,141100,77283558,1666,1666,1666,1666,1
|
|
20240405,141000,77281892,1666,1663,1666,1663,522
|
|
20240405,140900,76413800,1666,1663,1666,1663,212
|
|
20240405,140800,76061241,1663,1663,1663,1663,2
|
|
20240405,140700,76057915,1663,1663,1663,1663,1
|
|
20240405,140600,76056252,1663,1663,1663,1663,2
|
|
20240405,140500,76052926,1662,1662,1662,1662,1
|
|
20240405,140400,76051264,1663,1663,1663,1663,2
|
|
20240405,140300,76047938,1663,1663,1663,1663,1
|
|
20240405,140200,76046275,1663,1663,1663,1663,1
|
|
20240405,140100,76044612,1665,1665,1665,1665,2
|
|
20240405,140000,76041282,1665,1665,1665,1665,1
|
|
20240405,135900,76039617,1665,1664,1665,1664,2
|
|
20240405,135800,76036288,1659,1659,1659,1659,1
|
|
20240405,135700,76034629,1659,1659,1659,1659,2
|
|
20240405,135600,76031311,1659,1659,1659,1659,1
|
|
20240405,135500,76029652,1659,1659,1659,1659,1
|
|
20240405,135400,76027993,1659,1659,1659,1659,2
|
|
20240405,135300,76024675,1659,1659,1659,1659,1
|
|
20240405,135200,76023016,1659,1659,1659,1659,2
|
|
20240405,135100,76019698,1659,1659,1659,1659,1
|
|
20240405,135000,76018039,1659,1659,1659,1659,2
|
|
20240405,134900,76014721,1659,1659,1659,1659,1
|
|
20240405,134800,76013062,1659,1659,1659,1659,3
|
|
20240405,134700,76008085,1659,1659,1659,1659,2
|
|
20240405,134600,76004767,1659,1659,1659,1659,1
|
|
20240405,134500,76003108,1661,1661,1661,1660,9
|
|
20240405,134400,75988160,1663,1663,1663,1663,1
|
|
20240405,134300,75986497,1663,1663,1663,1663,2
|
|
20240405,134200,75983171,1663,1663,1663,1663,1
|
|
20240405,134100,75981508,1666,1666,1666,1666,1
|
|
20240405,134000,75979842,1666,1666,1666,1666,2
|
|
20240405,133900,75976510,1665,1665,1665,1665,1
|
|
20240405,133800,75974845,1666,1666,1666,1666,2
|
|
20240405,133700,75971513,1666,1666,1666,1666,1
|
|
20240405,133600,75969847,1666,1665,1666,1665,2
|
|
20240405,133500,75966516,1665,1665,1665,1665,1
|
|
20240405,133400,75964851,1665,1665,1665,1665,2
|
|
20240405,133300,75961521,1665,1665,1665,1665,1
|
|
20240405,133200,75959856,1665,1665,1665,1665,1
|
|
20240405,133100,75958191,1665,1663,1665,1663,2
|
|
20240405,133000,75954863,1664,1664,1664,1664,1
|
|
20240405,132900,75953199,1664,1664,1664,1664,2
|
|
20240405,132800,75949871,1665,1665,1665,1665,1
|
|
20240405,132700,75948206,1665,1665,1665,1665,2
|
|
20240405,132600,75944876,1665,1665,1665,1665,1
|
|
20240405,132500,75943211,1665,1665,1665,1665,1
|
|
20240405,132400,75941546,1665,1665,1665,1665,2
|
|
20240405,132300,75938216,1667,1667,1667,1667,1
|
|
20240405,132200,75936549,1666,1656,1666,1656,13
|
|
20240405,132100,75914981,1656,1656,1656,1656,1
|
|
20240405,132000,75913325,1656,1656,1656,1656,2
|
|
20240405,131900,75910013,1656,1656,1656,1656,1
|
|
20240405,131800,75908357,1656,1656,1656,1656,1
|
|
20240405,131700,75906701,1656,1656,1656,1656,2
|
|
20240405,131600,75903389,1656,1650,1656,1650,888
|
|
20240405,131500,74436401,1654,1649,1654,1649,1299
|
|
20240405,131400,72291345,1648,1640,1650,1640,1007
|
|
20240405,131300,70632315,1640,1640,1640,1640,2
|
|
20240405,131200,70629035,1640,1640,1640,1640,61
|
|
20240405,131100,70528995,1640,1640,1640,1640,2
|
|
20240405,131000,70525715,1640,1635,1640,1635,25
|
|
20240405,130900,70484835,1640,1640,1640,1640,1
|
|
20240405,130800,70483195,1640,1640,1640,1640,2
|
|
20240405,130700,70479915,1640,1640,1640,1640,6
|
|
20240405,130600,70470075,1640,1631,1640,1631,1129
|
|
20240405,130500,68622296,1631,1631,1631,1631,1
|
|
20240405,130400,68620665,1631,1631,1631,1631,2
|
|
20240405,130300,68617403,1631,1631,1631,1631,1
|
|
20240405,130200,68615772,1631,1631,1631,1631,21
|
|
20240405,130100,68581521,1631,1631,1631,1631,2
|
|
20240405,130000,68578259,1631,1631,1631,1631,1
|
|
20240405,125900,68576628,1631,1631,1631,1631,2
|
|
20240405,125800,68573366,1631,1631,1631,1631,1
|
|
20240405,125700,68571735,1631,1631,1631,1631,2
|
|
20240405,125600,68568473,1631,1631,1631,1631,10
|
|
20240405,125500,68552163,1631,1631,1631,1631,1
|
|
20240405,125400,68550532,1631,1631,1631,1631,2
|
|
20240405,125300,68547270,1631,1631,1631,1631,1
|
|
20240405,125200,68545639,1631,1624,1631,1624,15
|
|
20240405,125100,68521265,1631,1631,1631,1631,1
|
|
20240405,125000,68519634,1631,1624,1631,1624,52
|
|
20240405,124900,68435172,1631,1631,1631,1631,1
|
|
20240405,124800,68433541,1631,1631,1631,1631,2
|
|
20240405,124700,68430279,1631,1631,1631,1631,1
|
|
20240405,124600,68428648,1631,1631,1631,1631,1
|
|
20240405,124500,68427017,1631,1627,1631,1624,301
|
|
20240405,124400,67938152,1633,1633,1633,1633,1
|
|
20240405,124300,67936519,1633,1633,1633,1633,2
|
|
20240405,124200,67933253,1633,1633,1633,1633,1
|
|
20240405,124100,67931620,1635,1635,1635,1635,2
|
|
20240405,124000,67928350,1635,1635,1635,1635,1
|
|
20240405,123900,67926715,1635,1635,1635,1635,1
|
|
20240405,123800,67925080,1636,1636,1636,1636,2
|
|
20240405,123700,67921808,1637,1637,1637,1637,1
|
|
20240405,123600,67920171,1637,1637,1637,1637,2
|
|
20240405,123500,67916897,1637,1637,1637,1637,1
|
|
20240405,123400,67915260,1637,1627,1637,1627,362
|
|
20240405,123300,67326266,1637,1630,1637,1630,103
|
|
20240405,123200,67158369,1637,1637,1637,1637,1
|
|
20240405,123100,67156732,1637,1637,1637,1637,2
|
|
20240405,123000,67153458,1637,1637,1637,1637,1
|
|
20240405,122900,67151821,1637,1637,1637,1637,2
|
|
20240405,122800,67148547,1637,1637,1637,1637,1
|
|
20240405,122700,67146910,1637,1637,1637,1637,2
|
|
20240405,122600,67143636,1637,1637,1637,1637,1
|
|
20240405,122500,67141999,1637,1637,1637,1637,1
|
|
20240405,122400,67140362,1637,1631,1637,1631,1526
|
|
20240405,122300,64642799,1636,1636,1636,1636,1
|
|
20240405,122200,64641163,1637,1632,1637,1631,669
|
|
20240405,122100,63549796,1642,1642,1642,1642,1
|
|
20240405,122000,63548154,1642,1642,1642,1642,7
|
|
20240405,121900,63536660,1642,1642,1642,1642,1
|
|
20240405,121800,63535018,1642,1642,1642,1642,2
|
|
20240405,121700,63531734,1642,1642,1642,1642,1
|
|
20240405,121600,63530092,1642,1642,1642,1642,1
|
|
20240405,121500,63528450,1642,1642,1642,1642,2
|
|
20240405,121400,63525166,1642,1642,1642,1642,1
|
|
20240405,121300,63523524,1642,1642,1642,1642,2
|
|
20240405,121200,63520240,1642,1642,1642,1642,1
|
|
20240405,121100,63518598,1642,1642,1642,1642,2
|
|
20240405,121000,63515314,1642,1642,1642,1642,1
|
|
20240405,120900,63513672,1642,1642,1642,1642,1
|
|
20240405,120800,63512030,1642,1642,1642,1642,2
|
|
20240405,120700,63508746,1642,1642,1642,1642,1
|
|
20240405,120600,63507104,1642,1631,1642,1631,42
|
|
20240405,120500,63438580,1642,1642,1642,1642,1
|
|
20240405,120400,63436938,1642,1642,1642,1642,2
|
|
20240405,120300,63433654,1644,1646,1646,1644,5
|
|
20240405,120200,63425426,1646,1646,1646,1646,1
|
|
20240405,120100,63423780,1646,1646,1646,1646,2
|
|
20240405,120000,63420488,1648,1648,1648,1648,1
|
|
20240405,115900,63418840,1648,1648,1648,1648,2
|
|
20240405,115800,63415544,1648,1648,1648,1648,1
|
|
20240405,115700,63413896,1650,1650,1650,1650,2
|
|
20240405,115600,63410596,1650,1650,1650,1650,1
|
|
20240405,115500,63408946,1650,1650,1650,1650,2
|
|
20240405,115400,63405646,1652,1652,1652,1652,1
|
|
20240405,115300,63403994,1652,1652,1652,1652,1
|
|
20240405,115200,63402342,1652,1652,1652,1652,2
|
|
20240405,115100,63399038,1652,1652,1652,1652,1
|
|
20240405,115000,63397386,1652,1652,1652,1652,2
|
|
20240405,114900,63394082,1653,1653,1653,1653,1
|
|
20240405,114800,63392429,1646,1646,1646,1646,2
|
|
20240405,114700,63389137,1646,1646,1646,1646,1
|
|
20240405,114600,63387491,1646,1646,1646,1646,1
|
|
20240405,114500,63385845,1646,1646,1646,1646,2
|
|
20240405,114400,63382553,1646,1631,1646,1631,210
|
|
20240405,114300,63040028,1646,1646,1646,1646,2
|
|
20240405,114200,63036736,1646,1646,1646,1646,1
|
|
20240405,114100,63035090,1648,1648,1648,1648,2
|
|
20240405,114000,63031794,1648,1648,1648,1648,1
|
|
20240405,113900,63030146,1650,1650,1650,1650,1
|
|
20240405,113800,63028496,1652,1652,1652,1652,2
|
|
20240405,113700,63025192,1652,1652,1652,1652,1
|
|
20240405,113600,63023540,1653,1653,1653,1653,2
|
|
20240405,113500,63020234,1655,1655,1655,1655,1
|
|
20240405,113400,63018579,1655,1655,1655,1655,2
|
|
20240405,113300,63015269,1656,1649,1668,1610,2411
|
|
20240405,113200,59100779,1655,1655,1655,1655,2
|
|
20240405,113100,59097469,1655,1655,1655,1655,1
|
|
20240405,113000,59095814,1655,1655,1655,1655,1
|
|
20240405,112900,59094159,1655,1655,1655,1655,2
|
|
20240405,112800,59090849,1655,1655,1655,1655,1
|
|
20240405,112700,59089194,1655,1655,1655,1655,2
|
|
20240405,112600,59085884,1655,1655,1656,1655,61
|
|
20240405,112500,58984874,1656,1656,1656,1656,2
|
|
20240405,112400,58981562,1656,1656,1656,1656,1
|
|
20240405,112300,58979906,1656,1656,1656,1656,1
|
|
20240405,112200,58978250,1656,1656,1656,1656,2
|
|
20240405,112100,58974938,1656,1656,1656,1656,1
|
|
20240405,112000,58973282,1657,1657,1657,1657,2
|
|
20240405,111900,58969968,1657,1657,1657,1657,1
|
|
20240405,111800,58968311,1657,1657,1657,1657,2
|
|
20240405,111700,58964997,1658,1658,1658,1658,1
|
|
20240405,111600,58963339,1658,1658,1658,1658,1
|
|
20240405,111500,58961681,1658,1658,1658,1658,2
|
|
20240405,111400,58958365,1659,1659,1659,1659,1
|
|
20240405,111300,58956706,1659,1659,1659,1659,2
|
|
20240405,111200,58953388,1659,1659,1659,1659,1
|
|
20240405,111100,58951729,1661,1661,1661,1661,2
|
|
20240405,111000,58948407,1661,1661,1661,1661,1
|
|
20240405,110900,58946746,1661,1661,1661,1661,1
|
|
20240405,110800,58945085,1661,1661,1661,1661,2
|
|
20240405,110700,58941763,1661,1661,1661,1661,1
|
|
20240405,110600,58940102,1661,1661,1661,1661,2
|
|
20240405,110500,58936780,1661,1661,1661,1661,1
|
|
20240405,110400,58935119,1661,1661,1661,1661,2
|
|
20240405,110300,58931797,1661,1661,1661,1661,1
|
|
20240405,110200,58930136,1661,1661,1661,1661,2
|
|
20240405,110100,58926814,1661,1661,1661,1661,33
|
|
20240405,110000,58872001,1661,1661,1661,1661,1
|
|
20240405,105900,58870340,1661,1661,1661,1661,2
|
|
20240405,105800,58867018,1661,1661,1661,1661,1
|
|
20240405,105700,58865357,1661,1661,1661,1661,2
|
|
20240405,105600,58862035,1661,1661,1661,1661,1
|
|
20240405,105500,58860374,1661,1662,1662,1661,32
|
|
20240405,105400,58807192,1662,1665,1665,1662,201
|
|
20240405,105300,58472530,1665,1650,1665,1650,2
|
|
20240405,105200,58469215,1668,1668,1668,1668,2
|
|
20240405,105100,58465879,1668,1668,1668,1668,1
|
|
20240405,105000,58464211,1668,1668,1668,1668,2
|
|
20240405,104900,58460875,1668,1668,1668,1668,1
|
|
20240405,104800,58459207,1668,1668,1668,1668,22
|
|
20240405,104700,58422511,1668,1668,1668,1668,1
|
|
20240405,104600,58420843,1668,1668,1668,1668,1
|
|
20240405,104500,58419175,1668,1668,1668,1668,2
|
|
20240405,104400,58415839,1668,1668,1668,1668,1
|
|
20240405,104300,58414171,1668,1668,1668,1668,2
|
|
20240405,104200,58410835,1668,1668,1668,1668,2
|
|
20240405,104100,58407499,1668,1668,1668,1668,2
|
|
20240405,104000,58404163,1668,1668,1668,1668,1
|
|
20240405,103900,58402495,1668,1668,1668,1668,2
|
|
20240405,103800,58399159,1669,1649,1669,1649,3585
|
|
20240405,103700,52483974,1649,1649,1649,1649,1
|
|
20240405,103600,52482325,1645,1659,1659,1640,52
|
|
20240405,103500,52396705,1670,1660,1670,1660,8
|
|
20240405,103400,52383415,1670,1670,1670,1670,2
|
|
20240405,103300,52380075,1670,1664,1670,1661,14
|
|
20240405,103200,52356776,1670,1670,1670,1670,2
|
|
20240405,103100,52353436,1670,1670,1670,1670,1
|
|
20240405,103000,52351766,1670,1670,1670,1670,1
|
|
20240405,102900,52350096,1670,1670,1670,1670,2
|
|
20240405,102800,52346756,1670,1669,1670,1669,60
|
|
20240405,102700,52246615,1670,1667,1670,1666,123
|
|
20240405,102600,52041687,1671,1670,1671,1668,1040
|
|
20240405,102500,50304898,1678,1671,1678,1671,1059
|
|
20240405,102400,48535295,1678,1678,1678,1678,1
|
|
20240405,102300,48533617,1678,1678,1678,1678,1
|
|
20240405,102200,48531939,1678,1678,1678,1678,2
|
|
20240405,102100,48528583,1678,1678,1678,1678,1
|
|
20240405,102000,48526905,1678,1678,1678,1678,2
|
|
20240405,101900,48523549,1678,1678,1678,1678,31
|
|
20240405,101800,48471531,1678,1678,1678,1678,2
|
|
20240405,101700,48468175,1678,1678,1678,1678,1
|
|
20240405,101600,48466497,1678,1678,1678,1678,2
|
|
20240405,101500,48463141,1678,1673,1678,1673,281
|
|
20240405,101400,47993023,1678,1678,1678,1678,1
|
|
20240405,101300,47991345,1679,1679,1679,1679,2
|
|
20240405,101200,47987987,1673,1673,1673,1672,2050
|
|
20240405,101100,44558338,1684,1684,1684,1684,2
|
|
20240405,101000,44554970,1684,1684,1684,1684,1
|
|
20240405,100900,44553286,1684,1684,1684,1684,2
|
|
20240405,100800,44549918,1686,1688,1688,1673,3002
|
|
20240405,100700,39516052,1690,1690,1690,1690,1
|
|
20240405,100600,39514362,1690,1690,1690,1690,2
|
|
20240405,100500,39510982,1690,1690,1690,1690,1
|
|
20240405,100400,39509292,1690,1690,1690,1690,2
|
|
20240405,100300,39505912,1690,1690,1690,1690,1
|
|
20240405,100200,39504222,1690,1690,1690,1690,2
|
|
20240405,100100,39500842,1690,1690,1690,1690,1
|
|
20240405,100000,39499152,1690,1691,1691,1689,122
|
|
20240405,095900,39292971,1697,1697,1697,1697,2
|
|
20240405,095800,39289577,1697,1697,1697,1697,1
|
|
20240405,095700,39287880,1697,1697,1697,1697,2
|
|
20240405,095600,39284486,1697,1697,1697,1697,1
|
|
20240405,095500,39282789,1697,1697,1697,1697,2
|
|
20240405,095400,39279395,1697,1697,1697,1697,1
|
|
20240405,095300,39277698,1697,1697,1697,1697,1
|
|
20240405,095200,39276001,1697,1697,1697,1697,2
|
|
20240405,095100,39272607,1697,1697,1697,1697,1
|
|
20240405,095000,39270910,1697,1697,1697,1697,2
|
|
20240405,094900,39267516,1697,1697,1697,1697,1
|
|
20240405,094800,39265819,1697,1697,1697,1697,2
|
|
20240405,094700,39262425,1697,1697,1697,1697,1
|
|
20240405,094600,39260728,1691,1691,1691,1691,68
|
|
20240405,094500,39145740,1691,1691,1691,1691,1
|
|
20240405,094400,39144049,1691,1691,1691,1691,1
|
|
20240405,094300,39142358,1691,1691,1691,1691,2
|
|
20240405,094200,39138976,1691,1691,1691,1691,1
|
|
20240405,094100,39137285,1691,1691,1691,1691,2
|
|
20240405,094000,39133903,1691,1691,1691,1691,1
|
|
20240405,093900,39132212,1691,1691,1691,1691,7
|
|
20240405,093800,39120375,1691,1691,1691,1691,1
|
|
20240405,093700,39118684,1691,1691,1691,1691,1
|
|
20240405,093600,39116993,1691,1691,1691,1691,2
|
|
20240405,093500,39113611,1691,1691,1691,1691,1
|
|
20240405,093400,39111920,1691,1691,1691,1691,2
|
|
20240405,093300,39108538,1691,1691,1691,1691,1
|
|
20240405,093200,39106847,1691,1691,1691,1691,2
|
|
20240405,093100,39103465,1691,1691,1691,1691,1
|
|
20240405,093000,39101774,1691,1691,1691,1691,1
|
|
20240405,092900,39100083,1691,1691,1691,1691,2
|
|
20240405,092800,39096701,1691,1691,1691,1691,1
|
|
20240405,092700,39095010,1691,1691,1691,1691,2
|
|
20240405,092600,39091628,1691,1691,1691,1691,1
|
|
20240405,092500,39089937,1691,1683,1691,1683,1002
|
|
20240405,092400,37403555,1691,1691,1691,1691,1
|
|
20240405,092300,37401864,1691,1683,1691,1683,72
|
|
20240405,092200,37280672,1683,1691,1691,1683,2
|
|
20240405,092100,37277298,1691,1685,1691,1685,944
|
|
20240405,092000,35686652,1686,1686,1686,1686,21
|
|
20240405,091900,35651246,1686,1687,1687,1686,1907
|
|
20240405,091800,32435863,1687,1688,1689,1687,430
|
|
20240405,091700,31710171,1688,1689,1689,1688,734
|
|
20240405,091600,30471057,1699,1699,1699,1699,2
|
|
20240405,091500,30467659,1699,1699,1699,1689,69
|
|
20240405,091400,30350518,1699,1699,1699,1699,1
|
|
20240405,091300,30348819,1699,1699,1699,1699,2
|
|
20240405,091200,30345421,1699,1699,1699,1699,1
|
|
20240405,091100,30343722,1699,1700,1700,1699,3163
|
|
20240405,091000,24966632,1707,1706,1707,1706,185
|
|
20240405,090900,24650881,1705,1705,1705,1705,0
|
|
20240405,090800,24650881,1705,1705,1705,1705,0
|
|
20240405,090700,24650881,1705,1705,1705,1705,0
|
|
20240405,090600,24650881,1705,1705,1705,1705,0
|
|
20240405,090500,24650881,1705,1690,1705,1690,934
|
|
20240405,090400,23071581,1690,1699,1699,1689,124
|
|
20240405,090300,22861897,1699,1699,1699,1699,0
|
|
20240405,090200,22861897,1699,1699,1699,1699,3
|
|
20240405,090100,22856800,1699,1699,1699,1699,151
|
|
20240405,090000,22600251,1699,1699,1704,1699,13302
|