708 lines
30 KiB
CSV
708 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,204500,23784163,818,818,818,818,3
|
|
20240429,204400,23784163,818,818,818,818,0
|
|
20240429,204300,23784163,818,818,818,818,0
|
|
20240429,204200,23784163,818,818,818,818,0
|
|
20240429,204100,23784163,818,818,818,818,0
|
|
20240429,204000,23784163,818,818,818,818,0
|
|
20240429,203900,23784163,818,818,818,818,0
|
|
20240429,203800,23784163,818,818,818,818,0
|
|
20240429,203700,23784163,818,818,818,818,0
|
|
20240429,203600,23784163,818,818,818,818,0
|
|
20240429,203500,23784163,818,818,818,818,0
|
|
20240429,203400,23784163,818,818,818,818,0
|
|
20240429,203300,23784163,818,818,818,818,0
|
|
20240429,203200,23784163,818,818,818,818,0
|
|
20240429,203100,23784163,818,818,818,818,0
|
|
20240429,203000,23784163,818,818,818,818,0
|
|
20240429,202900,23784163,818,818,818,818,0
|
|
20240429,202800,23784163,818,818,818,818,0
|
|
20240429,202700,23784163,818,818,818,818,0
|
|
20240429,202600,23784163,818,818,818,818,0
|
|
20240429,202500,23784163,818,818,818,818,0
|
|
20240429,202400,23784163,818,818,818,818,0
|
|
20240429,202300,23784163,818,818,818,818,0
|
|
20240429,202200,23784163,818,818,818,818,0
|
|
20240429,202100,23784163,818,818,818,818,0
|
|
20240429,202000,23784163,818,818,818,818,0
|
|
20240429,201900,23784163,818,818,818,818,0
|
|
20240429,201800,23784163,818,818,818,818,0
|
|
20240429,201700,23784163,818,818,818,818,0
|
|
20240429,201600,23784163,818,818,818,818,0
|
|
20240429,201500,23784163,818,818,818,818,3
|
|
20240429,201400,23784163,818,818,818,818,0
|
|
20240429,201300,23784163,818,818,818,818,0
|
|
20240429,201200,23784163,818,818,818,818,0
|
|
20240429,201100,23784163,818,818,818,818,0
|
|
20240429,201000,23784163,818,818,818,818,0
|
|
20240429,200900,23784163,818,818,818,818,0
|
|
20240429,200800,23784163,818,818,818,818,0
|
|
20240429,200700,23784163,818,818,818,818,0
|
|
20240429,200600,23784163,818,818,818,818,0
|
|
20240429,200500,23784163,818,818,818,818,0
|
|
20240429,200400,23784163,818,818,818,818,0
|
|
20240429,200300,23784163,818,818,818,818,0
|
|
20240429,200200,23784163,818,818,818,818,0
|
|
20240429,200100,23784163,818,818,818,818,0
|
|
20240429,200000,23784163,818,818,818,818,0
|
|
20240429,195900,23784163,818,818,818,818,0
|
|
20240429,195800,23784163,818,818,818,818,0
|
|
20240429,195700,23784163,818,818,818,818,0
|
|
20240429,195600,23784163,818,818,818,818,0
|
|
20240429,195500,23784163,818,818,818,818,0
|
|
20240429,195400,23784163,818,818,818,818,0
|
|
20240429,195300,23784163,818,818,818,818,0
|
|
20240429,195200,23784163,818,818,818,818,0
|
|
20240429,195100,23784163,818,818,818,818,0
|
|
20240429,195000,23784163,818,818,818,818,0
|
|
20240429,194900,23784163,818,818,818,818,0
|
|
20240429,194800,23784163,818,818,818,818,0
|
|
20240429,194700,23784163,818,818,818,818,0
|
|
20240429,194600,23784163,818,818,818,818,0
|
|
20240429,194500,23784163,818,818,818,818,3
|
|
20240429,194400,23784163,818,818,818,818,0
|
|
20240429,194300,23784163,818,818,818,818,0
|
|
20240429,194200,23784163,818,818,818,818,0
|
|
20240429,194100,23784163,818,818,818,818,0
|
|
20240429,194000,23784163,818,818,818,818,0
|
|
20240429,193900,23784163,818,818,818,818,0
|
|
20240429,193800,23784163,818,818,818,818,0
|
|
20240429,193700,23784163,818,818,818,818,0
|
|
20240429,193600,23784163,818,818,818,818,0
|
|
20240429,193500,23784163,818,818,818,818,0
|
|
20240429,193400,23784163,818,818,818,818,0
|
|
20240429,193300,23784163,818,818,818,818,0
|
|
20240429,193200,23784163,818,818,818,818,0
|
|
20240429,193100,23784163,818,818,818,818,0
|
|
20240429,193000,23784163,818,818,818,818,0
|
|
20240429,192900,23784163,818,818,818,818,0
|
|
20240429,192800,23784163,818,818,818,818,0
|
|
20240429,192700,23784163,818,818,818,818,0
|
|
20240429,192600,23784163,818,818,818,818,0
|
|
20240429,192500,23784163,818,818,818,818,0
|
|
20240429,192400,23784163,818,818,818,818,0
|
|
20240429,192300,23784163,818,818,818,818,0
|
|
20240429,192200,23784163,818,818,818,818,0
|
|
20240429,192100,23784163,818,818,818,818,0
|
|
20240429,192000,23784163,818,818,818,818,0
|
|
20240429,191900,23784163,818,818,818,818,0
|
|
20240429,191800,23784163,818,818,818,818,0
|
|
20240429,191700,23784163,818,818,818,818,0
|
|
20240429,191600,23784163,818,818,818,818,0
|
|
20240429,191500,23784163,818,818,818,818,3
|
|
20240429,191400,23784163,818,818,818,818,0
|
|
20240429,191300,23784163,818,818,818,818,0
|
|
20240429,191200,23784163,818,818,818,818,0
|
|
20240429,191100,23784163,818,818,818,818,0
|
|
20240429,191000,23784163,818,818,818,818,0
|
|
20240429,190900,23784163,818,818,818,818,0
|
|
20240429,190800,23784163,818,818,818,818,0
|
|
20240429,190700,23784163,818,818,818,818,0
|
|
20240429,190600,23784163,818,818,818,818,0
|
|
20240429,190500,23784163,818,818,818,818,0
|
|
20240429,190400,23784163,818,818,818,818,0
|
|
20240429,190300,23784163,818,818,818,818,0
|
|
20240429,190200,23784163,818,818,818,818,0
|
|
20240429,190100,23784163,818,818,818,818,0
|
|
20240429,190000,23784163,818,818,818,818,0
|
|
20240429,185900,23784163,818,818,818,818,0
|
|
20240429,185800,23784163,818,818,818,818,0
|
|
20240429,185700,23784163,818,818,818,818,0
|
|
20240429,185600,23784163,818,818,818,818,0
|
|
20240429,185500,23784163,818,818,818,818,0
|
|
20240429,185400,23784163,818,818,818,818,0
|
|
20240429,185300,23784163,818,818,818,818,0
|
|
20240429,185200,23784163,818,818,818,818,0
|
|
20240429,185100,23784163,818,818,818,818,0
|
|
20240429,185000,23784163,818,818,818,818,0
|
|
20240429,184900,23784163,818,818,818,818,0
|
|
20240429,184800,23784163,818,818,818,818,0
|
|
20240429,184700,23784163,818,818,818,818,0
|
|
20240429,184600,23784163,818,818,818,818,0
|
|
20240429,184500,23784163,818,818,818,818,3
|
|
20240429,184400,23784163,818,818,818,818,0
|
|
20240429,184300,23784163,818,818,818,818,0
|
|
20240429,184200,23784163,818,818,818,818,0
|
|
20240429,184100,23784163,818,818,818,818,0
|
|
20240429,184000,23784163,818,818,818,818,0
|
|
20240429,183900,23784163,818,818,818,818,0
|
|
20240429,183800,23784163,818,818,818,818,0
|
|
20240429,183700,23784163,818,818,818,818,0
|
|
20240429,183600,23784163,818,818,818,818,0
|
|
20240429,183500,23784163,818,818,818,818,0
|
|
20240429,183400,23784163,818,818,818,818,0
|
|
20240429,183300,23784163,818,818,818,818,0
|
|
20240429,183200,23784163,818,818,818,818,0
|
|
20240429,183100,23784163,818,818,818,818,0
|
|
20240429,183000,23784163,818,818,818,818,0
|
|
20240429,182900,23784163,818,818,818,818,0
|
|
20240429,182800,23784163,818,818,818,818,0
|
|
20240429,182700,23784163,818,818,818,818,0
|
|
20240429,182600,23784163,818,818,818,818,0
|
|
20240429,182500,23784163,818,818,818,818,0
|
|
20240429,182400,23784163,818,818,818,818,0
|
|
20240429,182300,23784163,818,818,818,818,0
|
|
20240429,182200,23784163,818,818,818,818,0
|
|
20240429,182100,23784163,818,818,818,818,0
|
|
20240429,182000,23784163,818,818,818,818,0
|
|
20240429,181900,23784163,818,818,818,818,0
|
|
20240429,181800,23784163,818,818,818,818,0
|
|
20240429,181700,23784163,818,818,818,818,0
|
|
20240429,181600,23784163,818,818,818,818,0
|
|
20240429,181500,23784163,818,818,818,818,3
|
|
20240429,181400,23784163,818,818,818,818,0
|
|
20240429,181300,23784163,818,818,818,818,0
|
|
20240429,181200,23784163,818,818,818,818,0
|
|
20240429,181100,23784163,818,818,818,818,0
|
|
20240429,181000,23784163,818,818,818,818,0
|
|
20240429,180900,23784163,818,818,818,818,0
|
|
20240429,180800,23784163,818,818,818,818,0
|
|
20240429,180700,23784163,818,818,818,818,0
|
|
20240429,180600,23784163,818,818,818,818,0
|
|
20240429,180500,23784163,818,818,818,818,0
|
|
20240429,180400,23784163,818,818,818,818,0
|
|
20240429,180300,23784163,818,818,818,818,0
|
|
20240429,180200,23784163,818,818,818,818,0
|
|
20240429,180100,23784163,818,818,818,818,0
|
|
20240429,180000,23784163,818,818,818,818,0
|
|
20240429,175900,23784163,818,818,818,818,0
|
|
20240429,175800,23784163,818,818,818,818,0
|
|
20240429,175700,23784163,818,818,818,818,0
|
|
20240429,175600,23784163,818,818,818,818,0
|
|
20240429,175500,23784163,818,818,818,818,0
|
|
20240429,175400,23784163,818,818,818,818,0
|
|
20240429,175300,23784163,818,818,818,818,0
|
|
20240429,175200,23784163,818,818,818,818,0
|
|
20240429,175100,23784163,818,818,818,818,0
|
|
20240429,175000,23784163,818,818,818,818,0
|
|
20240429,174900,23784163,818,818,818,818,0
|
|
20240429,174800,23784163,818,818,818,818,0
|
|
20240429,174700,23784163,818,818,818,818,0
|
|
20240429,174600,23784163,818,818,818,818,0
|
|
20240429,174500,23784163,818,818,818,818,3
|
|
20240429,174400,23784163,818,818,818,818,0
|
|
20240429,174300,23784163,818,818,818,818,0
|
|
20240429,174200,23784163,818,818,818,818,0
|
|
20240429,174100,23784163,818,818,818,818,0
|
|
20240429,174000,23784163,818,818,818,818,0
|
|
20240429,173900,23784163,818,818,818,818,0
|
|
20240429,173800,23784163,818,818,818,818,0
|
|
20240429,173700,23784163,818,818,818,818,0
|
|
20240429,173600,23784163,818,818,818,818,0
|
|
20240429,173500,23784163,818,818,818,818,0
|
|
20240429,173400,23784163,818,818,818,818,0
|
|
20240429,173300,23784163,818,818,818,818,0
|
|
20240429,173200,23784163,818,818,818,818,0
|
|
20240429,173100,23784163,818,818,818,818,0
|
|
20240429,173000,23784163,818,818,818,818,0
|
|
20240429,172900,23784163,818,818,818,818,0
|
|
20240429,172800,23784163,818,818,818,818,0
|
|
20240429,172700,23784163,818,818,818,818,0
|
|
20240429,172600,23784163,818,818,818,818,0
|
|
20240429,172500,23784163,818,818,818,818,0
|
|
20240429,172400,23784163,818,818,818,818,0
|
|
20240429,172300,23784163,818,818,818,818,0
|
|
20240429,172200,23784163,818,818,818,818,0
|
|
20240429,172100,23784163,818,818,818,818,0
|
|
20240429,172000,23784163,818,818,818,818,0
|
|
20240429,171900,23784163,818,818,818,818,0
|
|
20240429,171800,23784163,818,818,818,818,0
|
|
20240429,171700,23784163,818,818,818,818,0
|
|
20240429,171600,23784163,818,818,818,818,0
|
|
20240429,171500,23784163,818,818,818,818,3
|
|
20240429,171400,23784163,818,818,818,818,0
|
|
20240429,171300,23784163,818,818,818,818,0
|
|
20240429,171200,23784163,818,818,818,818,0
|
|
20240429,171100,23784163,818,818,818,818,0
|
|
20240429,171000,23784163,818,818,818,818,0
|
|
20240429,170900,23784163,818,818,818,818,0
|
|
20240429,170800,23784163,818,818,818,818,0
|
|
20240429,170700,23784163,818,818,818,818,0
|
|
20240429,170600,23784163,818,818,818,818,0
|
|
20240429,170500,23784163,818,818,818,818,0
|
|
20240429,170400,23784163,818,818,818,818,0
|
|
20240429,170300,23784163,818,818,818,818,0
|
|
20240429,170200,23784163,818,818,818,818,0
|
|
20240429,170100,23784163,818,818,818,818,0
|
|
20240429,170000,23784163,818,818,818,818,0
|
|
20240429,165900,23784163,818,818,818,818,0
|
|
20240429,165800,23784163,818,818,818,818,0
|
|
20240429,165700,23784163,818,818,818,818,0
|
|
20240429,165600,23784163,818,818,818,818,0
|
|
20240429,165500,23784163,818,818,818,818,0
|
|
20240429,165400,23784163,818,818,818,818,0
|
|
20240429,165300,23784163,818,818,818,818,0
|
|
20240429,165200,23784163,818,818,818,818,0
|
|
20240429,165100,23784163,818,818,818,818,0
|
|
20240429,165000,23784163,818,818,818,818,0
|
|
20240429,164900,23784163,818,818,818,818,0
|
|
20240429,164800,23784163,818,818,818,818,0
|
|
20240429,164700,23784163,818,818,818,818,0
|
|
20240429,164600,23784163,818,818,818,818,0
|
|
20240429,164500,23784163,818,818,818,818,3
|
|
20240429,164400,23784163,818,818,818,818,0
|
|
20240429,164300,23784163,818,818,818,818,0
|
|
20240429,164200,23784163,818,818,818,818,0
|
|
20240429,164100,23784163,818,818,818,818,0
|
|
20240429,164000,23784163,818,818,818,818,0
|
|
20240429,163900,23784163,818,818,818,818,0
|
|
20240429,163800,23784163,818,818,818,818,0
|
|
20240429,163700,23784163,818,818,818,818,0
|
|
20240429,163600,23784163,818,818,818,818,0
|
|
20240429,163500,23784163,818,818,818,818,0
|
|
20240429,163400,23784163,818,818,818,818,0
|
|
20240429,163300,23784163,818,818,818,818,0
|
|
20240429,163200,23784163,818,818,818,818,0
|
|
20240429,163100,23784163,818,818,818,818,0
|
|
20240429,163000,23784163,818,818,818,818,0
|
|
20240429,162900,23784163,818,818,818,818,0
|
|
20240429,162800,23784163,818,818,818,818,0
|
|
20240429,162700,23784163,818,818,818,818,0
|
|
20240429,162600,23784163,818,818,818,818,0
|
|
20240429,162500,23784163,818,818,818,818,0
|
|
20240429,162400,23784163,818,818,818,818,0
|
|
20240429,162300,23784163,818,818,818,818,0
|
|
20240429,162200,23784163,818,818,818,818,0
|
|
20240429,162100,23784163,818,818,818,818,0
|
|
20240429,162000,23784163,818,818,818,818,0
|
|
20240429,161900,23784163,818,818,818,818,0
|
|
20240429,161800,23784163,818,818,818,818,0
|
|
20240429,161700,23784163,818,818,818,818,0
|
|
20240429,161600,23784163,818,818,818,818,0
|
|
20240429,161500,23784163,818,818,818,818,3
|
|
20240429,161400,23784163,818,818,818,818,0
|
|
20240429,161300,23784163,818,818,818,818,0
|
|
20240429,161200,23784163,818,818,818,818,0
|
|
20240429,161100,23784163,818,818,818,818,0
|
|
20240429,161000,23784163,818,818,818,818,0
|
|
20240429,160900,23784163,818,818,818,818,0
|
|
20240429,160800,23784163,818,818,818,818,0
|
|
20240429,160700,23784163,818,818,818,818,0
|
|
20240429,160600,23784163,818,818,818,818,0
|
|
20240429,160500,23784163,818,818,818,818,0
|
|
20240429,160400,23784163,818,818,818,818,0
|
|
20240429,160300,23784163,818,818,818,818,0
|
|
20240429,160200,23784163,818,818,818,818,0
|
|
20240429,160100,23784163,818,818,818,818,0
|
|
20240429,160000,23784163,818,818,818,818,0
|
|
20240429,155900,23784163,818,818,818,818,0
|
|
20240429,155800,23784163,818,818,818,818,0
|
|
20240429,155700,23784163,818,818,818,818,0
|
|
20240429,155600,23784163,818,818,818,818,0
|
|
20240429,155500,23784163,818,818,818,818,0
|
|
20240429,155400,23784163,818,818,818,818,0
|
|
20240429,155300,23784163,818,818,818,818,0
|
|
20240429,155200,23784163,818,818,818,818,0
|
|
20240429,155100,23784163,818,818,818,818,0
|
|
20240429,155000,23784163,818,818,818,818,0
|
|
20240429,154900,23784163,818,818,818,818,0
|
|
20240429,154800,23784163,818,818,818,818,0
|
|
20240429,154700,23784163,818,818,818,818,0
|
|
20240429,154600,23784163,818,818,818,818,0
|
|
20240429,154500,23784163,818,818,818,818,3
|
|
20240429,154400,23784163,818,818,818,818,0
|
|
20240429,154300,23784163,818,818,818,818,0
|
|
20240429,154200,23784163,818,818,818,818,0
|
|
20240429,154100,23784163,818,818,818,818,0
|
|
20240429,154000,23784163,818,818,818,818,0
|
|
20240429,153900,23784163,818,818,818,818,0
|
|
20240429,153800,23784163,818,818,818,818,0
|
|
20240429,153700,23784163,818,818,818,818,0
|
|
20240429,153600,23784163,818,818,818,818,0
|
|
20240429,153500,23784163,818,818,818,818,0
|
|
20240429,153400,23784163,818,818,818,818,0
|
|
20240429,153300,23784163,818,818,818,818,0
|
|
20240429,153200,23784163,818,818,818,818,0
|
|
20240429,153100,23784163,818,818,818,818,0
|
|
20240429,153000,23784163,818,818,818,818,3
|
|
20240429,152900,23781709,818,818,818,818,0
|
|
20240429,152800,23781709,818,818,818,818,0
|
|
20240429,152700,23781709,818,818,818,818,0
|
|
20240429,152600,23781709,818,818,818,818,0
|
|
20240429,152500,23781709,818,818,818,818,0
|
|
20240429,152400,23781709,818,818,818,818,0
|
|
20240429,152300,23781709,818,818,818,818,0
|
|
20240429,152200,23781709,818,818,818,818,0
|
|
20240429,152100,23781709,818,818,818,818,0
|
|
20240429,152000,23781709,818,818,818,818,0
|
|
20240429,151900,23781709,818,818,818,818,0
|
|
20240429,151800,23781709,818,818,818,818,10
|
|
20240429,151700,23773529,818,818,818,818,0
|
|
20240429,151600,23773529,818,818,818,818,0
|
|
20240429,151500,23773529,818,818,818,818,0
|
|
20240429,151400,23773529,818,818,818,818,155
|
|
20240429,151300,23646739,818,818,818,818,0
|
|
20240429,151200,23646739,818,818,818,818,3
|
|
20240429,151100,23644285,816,816,816,816,121
|
|
20240429,151000,23545549,816,816,816,816,0
|
|
20240429,150900,23545549,816,816,816,816,0
|
|
20240429,150800,23545549,816,816,816,816,0
|
|
20240429,150700,23545549,816,816,816,816,67
|
|
20240429,150600,23490877,816,816,816,816,278
|
|
20240429,150500,23264029,816,816,816,816,0
|
|
20240429,150400,23264029,816,816,816,816,0
|
|
20240429,150300,23264029,816,816,816,816,243
|
|
20240429,150200,23065741,817,817,817,817,0
|
|
20240429,150100,23065741,817,817,817,817,0
|
|
20240429,150000,23065741,817,817,817,817,0
|
|
20240429,145900,23065741,817,817,817,817,0
|
|
20240429,145800,23065741,817,817,817,817,200
|
|
20240429,145700,22902341,817,817,817,817,0
|
|
20240429,145600,22902341,817,817,817,817,0
|
|
20240429,145500,22902341,817,817,817,817,0
|
|
20240429,145400,22902341,817,817,817,817,0
|
|
20240429,145300,22902341,817,817,817,817,0
|
|
20240429,145200,22902341,817,817,817,817,0
|
|
20240429,145100,22902341,817,818,818,817,99
|
|
20240429,145000,22821376,818,818,818,818,27
|
|
20240429,144900,22799290,815,815,815,815,0
|
|
20240429,144800,22799290,815,814,815,814,1137
|
|
20240429,144700,21872802,814,814,814,814,0
|
|
20240429,144600,21872802,814,814,814,814,0
|
|
20240429,144500,21872802,814,814,814,814,0
|
|
20240429,144400,21872802,814,814,814,814,0
|
|
20240429,144300,21872802,814,814,814,814,0
|
|
20240429,144200,21872802,814,814,814,814,0
|
|
20240429,144100,21872802,814,814,814,814,1
|
|
20240429,144000,21871988,813,813,813,813,301
|
|
20240429,143900,21627275,813,813,813,813,0
|
|
20240429,143800,21627275,813,813,813,813,500
|
|
20240429,143700,21220775,813,813,813,813,0
|
|
20240429,143600,21220775,813,813,813,813,164
|
|
20240429,143500,21087443,813,813,813,813,0
|
|
20240429,143400,21087443,813,813,813,813,0
|
|
20240429,143300,21087443,813,813,813,813,0
|
|
20240429,143200,21087443,813,813,813,813,0
|
|
20240429,143100,21087443,813,813,813,813,0
|
|
20240429,143000,21087443,813,813,813,813,0
|
|
20240429,142900,21087443,813,813,813,813,1
|
|
20240429,142800,21086630,813,813,813,813,358
|
|
20240429,142700,20795576,814,814,814,814,0
|
|
20240429,142600,20795576,814,814,814,814,20
|
|
20240429,142500,20779296,813,813,813,813,0
|
|
20240429,142400,20779296,813,813,813,813,0
|
|
20240429,142300,20779296,813,813,813,813,0
|
|
20240429,142200,20779296,813,813,813,813,0
|
|
20240429,142100,20779296,813,813,813,813,0
|
|
20240429,142000,20779296,813,813,813,813,0
|
|
20240429,141900,20779296,813,813,813,813,0
|
|
20240429,141800,20779296,813,813,813,813,0
|
|
20240429,141700,20779296,813,813,813,813,0
|
|
20240429,141600,20779296,813,813,813,813,0
|
|
20240429,141500,20779296,813,813,813,813,0
|
|
20240429,141400,20779296,813,813,813,813,0
|
|
20240429,141300,20779296,813,813,813,813,0
|
|
20240429,141200,20779296,813,813,813,813,0
|
|
20240429,141100,20779296,813,813,813,813,0
|
|
20240429,141000,20779296,813,813,813,813,0
|
|
20240429,140900,20779296,813,813,813,813,0
|
|
20240429,140800,20779296,813,813,813,813,1
|
|
20240429,140700,20778483,814,814,814,814,1
|
|
20240429,140600,20777669,814,814,814,814,0
|
|
20240429,140500,20777669,814,814,814,814,0
|
|
20240429,140400,20777669,814,814,814,814,0
|
|
20240429,140300,20777669,814,814,814,814,0
|
|
20240429,140200,20777669,814,814,814,812,109
|
|
20240429,140100,20689069,812,812,812,812,0
|
|
20240429,140000,20689069,812,812,812,812,0
|
|
20240429,135900,20689069,812,812,812,812,0
|
|
20240429,135800,20689069,812,812,812,812,0
|
|
20240429,135700,20689069,812,812,812,812,26
|
|
20240429,135600,20667957,812,812,812,812,0
|
|
20240429,135500,20667957,812,812,812,812,0
|
|
20240429,135400,20667957,812,812,812,812,0
|
|
20240429,135300,20667957,812,812,812,812,0
|
|
20240429,135200,20667957,812,812,812,812,5
|
|
20240429,135100,20663897,814,814,814,814,0
|
|
20240429,135000,20663897,814,814,814,814,20
|
|
20240429,134900,20647617,812,812,812,812,0
|
|
20240429,134800,20647617,812,812,812,812,27
|
|
20240429,134700,20625693,812,812,812,812,0
|
|
20240429,134600,20625693,812,812,812,812,0
|
|
20240429,134500,20625693,812,812,812,812,3
|
|
20240429,134400,20623257,812,812,812,812,10
|
|
20240429,134300,20615137,812,813,813,812,148
|
|
20240429,134200,20494840,813,813,813,813,2
|
|
20240429,134100,20493214,813,815,815,813,37
|
|
20240429,134000,20463073,813,813,813,813,0
|
|
20240429,133900,20463073,813,813,813,813,0
|
|
20240429,133800,20463073,813,813,813,813,26
|
|
20240429,133700,20441935,812,812,812,812,0
|
|
20240429,133600,20441935,812,812,812,812,0
|
|
20240429,133500,20441935,812,812,812,812,25
|
|
20240429,133400,20421635,816,816,816,816,0
|
|
20240429,133300,20421635,816,816,816,816,0
|
|
20240429,133200,20421635,816,816,816,816,2
|
|
20240429,133100,20420003,816,816,816,816,0
|
|
20240429,133000,20420003,816,816,816,816,0
|
|
20240429,132900,20420003,816,816,816,816,2
|
|
20240429,132800,20418371,816,816,816,816,0
|
|
20240429,132700,20418371,816,816,816,816,0
|
|
20240429,132600,20418371,816,816,816,816,0
|
|
20240429,132500,20418371,816,816,816,816,0
|
|
20240429,132400,20418371,816,816,816,816,0
|
|
20240429,132300,20418371,816,816,816,816,0
|
|
20240429,132200,20418371,816,816,816,816,0
|
|
20240429,132100,20418371,816,816,816,816,0
|
|
20240429,132000,20418371,816,816,816,816,0
|
|
20240429,131900,20418371,816,816,816,816,0
|
|
20240429,131800,20418371,816,816,816,816,0
|
|
20240429,131700,20418371,816,816,816,816,0
|
|
20240429,131600,20418371,816,816,816,816,0
|
|
20240429,131500,20418371,816,816,816,816,0
|
|
20240429,131400,20418371,816,816,816,816,0
|
|
20240429,131300,20418371,816,816,816,816,0
|
|
20240429,131200,20418371,816,816,816,816,0
|
|
20240429,131100,20418371,816,816,816,816,0
|
|
20240429,131000,20418371,816,816,816,816,0
|
|
20240429,130900,20418371,816,816,816,816,0
|
|
20240429,130800,20418371,816,816,816,816,0
|
|
20240429,130700,20418371,816,816,816,816,0
|
|
20240429,130600,20418371,816,816,816,816,1
|
|
20240429,130500,20417555,816,816,816,816,0
|
|
20240429,130400,20417555,816,816,816,816,0
|
|
20240429,130300,20417555,816,816,816,816,0
|
|
20240429,130200,20417555,816,816,816,816,0
|
|
20240429,130100,20417555,816,816,816,816,0
|
|
20240429,130000,20417555,816,816,816,816,0
|
|
20240429,125900,20417555,816,816,816,816,0
|
|
20240429,125800,20417555,816,816,816,816,0
|
|
20240429,125700,20417555,816,813,816,813,4033
|
|
20240429,125600,17133430,812,812,812,812,381
|
|
20240429,125500,16824058,812,812,812,812,8
|
|
20240429,125400,16817562,813,813,813,813,0
|
|
20240429,125300,16817562,813,813,813,813,0
|
|
20240429,125200,16817562,813,813,813,813,0
|
|
20240429,125100,16817562,813,813,813,813,0
|
|
20240429,125000,16817562,813,813,813,813,0
|
|
20240429,124900,16817562,813,813,813,813,0
|
|
20240429,124800,16817562,813,813,813,813,0
|
|
20240429,124700,16817562,813,813,813,813,0
|
|
20240429,124600,16817562,813,813,813,813,0
|
|
20240429,124500,16817562,813,813,813,813,0
|
|
20240429,124400,16817562,813,813,813,813,0
|
|
20240429,124300,16817562,813,812,813,812,469
|
|
20240429,124200,16436733,813,813,813,813,0
|
|
20240429,124100,16436733,813,813,813,813,1235
|
|
20240429,124000,15432678,814,814,814,814,0
|
|
20240429,123900,15432678,814,814,814,814,0
|
|
20240429,123800,15432678,814,814,814,814,0
|
|
20240429,123700,15432678,814,814,814,814,0
|
|
20240429,123600,15432678,814,814,814,814,0
|
|
20240429,123500,15432678,814,814,814,814,0
|
|
20240429,123400,15432678,814,814,814,814,0
|
|
20240429,123300,15432678,814,814,814,814,10
|
|
20240429,123200,15424538,814,814,814,814,100
|
|
20240429,123100,15343138,814,814,814,814,0
|
|
20240429,123000,15343138,814,814,814,814,0
|
|
20240429,122900,15343138,814,814,814,814,0
|
|
20240429,122800,15343138,814,814,814,814,0
|
|
20240429,122700,15343138,814,814,814,814,0
|
|
20240429,122600,15343138,814,814,814,814,0
|
|
20240429,122500,15343138,814,814,814,814,6
|
|
20240429,122400,15338254,814,814,814,814,0
|
|
20240429,122300,15338254,814,814,814,814,0
|
|
20240429,122200,15338254,814,814,814,814,0
|
|
20240429,122100,15338254,814,814,814,814,0
|
|
20240429,122000,15338254,814,814,814,814,0
|
|
20240429,121900,15338254,814,813,814,813,5
|
|
20240429,121800,15334188,814,814,814,814,0
|
|
20240429,121700,15334188,814,814,814,814,13
|
|
20240429,121600,15323606,814,814,814,814,0
|
|
20240429,121500,15323606,814,814,814,814,0
|
|
20240429,121400,15323606,814,814,814,814,0
|
|
20240429,121300,15323606,814,815,815,814,3
|
|
20240429,121200,15321163,816,816,816,816,0
|
|
20240429,121100,15321163,816,816,816,816,0
|
|
20240429,121000,15321163,816,816,816,816,656
|
|
20240429,120900,14785867,816,816,816,816,40
|
|
20240429,120800,14753227,814,814,814,814,0
|
|
20240429,120700,14753227,814,814,814,814,0
|
|
20240429,120600,14753227,814,814,814,814,17
|
|
20240429,120500,14739389,814,814,814,814,0
|
|
20240429,120400,14739389,814,814,814,814,0
|
|
20240429,120300,14739389,814,814,814,814,0
|
|
20240429,120200,14739389,814,814,814,814,42
|
|
20240429,120100,14705201,815,815,815,815,0
|
|
20240429,120000,14705201,815,815,815,815,0
|
|
20240429,115900,14705201,815,815,815,815,10
|
|
20240429,115800,14697051,815,815,815,815,0
|
|
20240429,115700,14697051,815,815,815,815,0
|
|
20240429,115600,14697051,815,815,815,815,30
|
|
20240429,115500,14672601,814,814,814,814,0
|
|
20240429,115400,14672601,814,814,814,814,0
|
|
20240429,115300,14672601,814,814,814,814,0
|
|
20240429,115200,14672601,814,814,814,814,0
|
|
20240429,115100,14672601,814,814,814,814,0
|
|
20240429,115000,14672601,814,814,814,814,0
|
|
20240429,114900,14672601,814,814,814,814,0
|
|
20240429,114800,14672601,814,814,814,814,0
|
|
20240429,114700,14672601,814,814,814,814,0
|
|
20240429,114600,14672601,814,814,814,814,43
|
|
20240429,114500,14637599,814,814,814,814,0
|
|
20240429,114400,14637599,814,814,814,814,0
|
|
20240429,114300,14637599,814,814,814,814,50
|
|
20240429,114200,14596899,814,814,814,814,0
|
|
20240429,114100,14596899,814,814,814,814,0
|
|
20240429,114000,14596899,814,814,814,814,50
|
|
20240429,113900,14556199,814,814,814,814,0
|
|
20240429,113800,14556199,814,814,814,814,0
|
|
20240429,113700,14556199,814,814,814,814,0
|
|
20240429,113600,14556199,814,814,814,814,0
|
|
20240429,113500,14556199,814,814,814,814,0
|
|
20240429,113400,14556199,814,814,814,814,0
|
|
20240429,113300,14556199,814,814,814,814,0
|
|
20240429,113200,14556199,814,814,814,814,0
|
|
20240429,113100,14556199,814,814,814,814,0
|
|
20240429,113000,14556199,814,814,814,814,0
|
|
20240429,112900,14556199,814,814,814,814,0
|
|
20240429,112800,14556199,814,814,814,814,6
|
|
20240429,112700,14551315,814,814,814,814,0
|
|
20240429,112600,14551315,814,814,814,814,0
|
|
20240429,112500,14551315,814,814,814,814,0
|
|
20240429,112400,14551315,814,814,814,814,0
|
|
20240429,112300,14551315,814,814,814,814,0
|
|
20240429,112200,14551315,814,814,814,814,0
|
|
20240429,112100,14551315,814,814,814,814,119
|
|
20240429,112000,14454449,814,814,814,814,0
|
|
20240429,111900,14454449,814,814,814,814,0
|
|
20240429,111800,14454449,814,814,814,814,0
|
|
20240429,111700,14454449,814,814,814,814,0
|
|
20240429,111600,14454449,814,814,814,814,0
|
|
20240429,111500,14454449,814,814,814,814,0
|
|
20240429,111400,14454449,814,814,814,814,0
|
|
20240429,111300,14454449,814,814,814,814,0
|
|
20240429,111200,14454449,814,814,814,814,0
|
|
20240429,111100,14454449,814,814,814,814,1
|
|
20240429,111000,14453635,814,814,814,814,0
|
|
20240429,110900,14453635,814,814,814,814,0
|
|
20240429,110800,14453635,814,814,814,814,0
|
|
20240429,110700,14453635,814,814,814,814,4
|
|
20240429,110600,14450379,814,814,814,814,8
|
|
20240429,110500,14443867,812,812,812,812,0
|
|
20240429,110400,14443867,812,812,812,812,0
|
|
20240429,110300,14443867,812,812,812,812,0
|
|
20240429,110200,14443867,812,812,812,812,0
|
|
20240429,110100,14443867,812,812,812,812,0
|
|
20240429,110000,14443867,812,812,812,812,102
|
|
20240429,105900,14361043,812,812,812,812,0
|
|
20240429,105800,14361043,812,812,812,812,0
|
|
20240429,105700,14361043,812,812,812,812,0
|
|
20240429,105600,14361043,812,812,812,812,0
|
|
20240429,105500,14361043,812,812,812,812,0
|
|
20240429,105400,14361043,812,812,812,812,0
|
|
20240429,105300,14361043,812,812,812,812,0
|
|
20240429,105200,14361043,812,812,812,812,0
|
|
20240429,105100,14361043,812,812,812,812,0
|
|
20240429,105000,14361043,812,812,812,812,0
|
|
20240429,104900,14361043,812,812,812,812,0
|
|
20240429,104800,14361043,812,812,812,812,0
|
|
20240429,104700,14361043,812,812,812,812,0
|
|
20240429,104600,14361043,812,812,812,812,0
|
|
20240429,104500,14361043,812,812,812,812,0
|
|
20240429,104400,14361043,812,812,812,812,0
|
|
20240429,104300,14361043,812,812,812,812,0
|
|
20240429,104200,14361043,812,812,812,812,0
|
|
20240429,104100,14361043,812,812,812,812,0
|
|
20240429,104000,14361043,812,812,812,812,0
|
|
20240429,103900,14361043,812,812,812,812,0
|
|
20240429,103800,14361043,812,812,812,812,26
|
|
20240429,103700,14339931,811,811,811,811,0
|
|
20240429,103600,14339931,811,811,811,811,906
|
|
20240429,103500,13605165,812,812,812,812,0
|
|
20240429,103400,13605165,812,812,812,812,0
|
|
20240429,103300,13605165,812,812,812,812,2
|
|
20240429,103200,13603541,812,812,812,812,0
|
|
20240429,103100,13603541,812,812,812,812,0
|
|
20240429,103000,13603541,812,812,812,812,84
|
|
20240429,102900,13535333,819,819,819,819,0
|
|
20240429,102800,13535333,819,819,819,819,0
|
|
20240429,102700,13535333,819,819,819,819,0
|
|
20240429,102600,13535333,819,819,819,819,0
|
|
20240429,102500,13535333,819,819,819,819,0
|
|
20240429,102400,13535333,819,819,819,819,0
|
|
20240429,102300,13535333,819,819,819,819,0
|
|
20240429,102200,13535333,819,819,819,819,0
|
|
20240429,102100,13535333,819,819,819,819,0
|
|
20240429,102000,13535333,819,814,819,814,299
|
|
20240429,101900,13291165,810,810,810,810,0
|
|
20240429,101800,13291165,810,810,810,810,0
|
|
20240429,101700,13291165,810,810,810,810,0
|
|
20240429,101600,13291165,810,812,812,810,2320
|
|
20240429,101500,11410411,812,813,813,812,796
|
|
20240429,101400,10763971,818,818,818,818,0
|
|
20240429,101300,10763971,818,818,818,818,0
|
|
20240429,101200,10763971,818,818,818,818,0
|
|
20240429,101100,10763971,818,818,818,818,57
|
|
20240429,101000,10717345,818,818,818,818,78
|
|
20240429,100900,10653541,818,818,818,818,0
|
|
20240429,100800,10653541,818,818,818,818,0
|
|
20240429,100700,10653541,818,818,818,818,1
|
|
20240429,100600,10652723,818,818,818,818,5
|
|
20240429,100500,10648633,813,813,813,813,0
|
|
20240429,100400,10648633,813,813,813,813,0
|
|
20240429,100300,10648633,813,813,813,813,0
|
|
20240429,100200,10648633,813,813,813,813,0
|
|
20240429,100100,10648633,813,813,813,813,162
|
|
20240429,100000,10516927,812,812,812,812,0
|
|
20240429,095900,10516927,812,812,812,812,0
|
|
20240429,095800,10516927,812,813,818,812,107
|
|
20240429,095700,10429682,819,814,819,814,100
|
|
20240429,095600,10347787,814,814,814,814,0
|
|
20240429,095500,10347787,814,814,814,814,0
|
|
20240429,095400,10347787,814,814,814,814,0
|
|
20240429,095300,10347787,814,814,814,814,5
|
|
20240429,095200,10343717,814,814,814,814,0
|
|
20240429,095100,10343717,814,814,814,814,0
|
|
20240429,095000,10343717,814,813,814,813,1200
|
|
20240429,094900,9367017,814,814,814,814,0
|
|
20240429,094800,9367017,814,814,814,814,0
|
|
20240429,094700,9367017,814,814,814,814,0
|
|
20240429,094600,9367017,814,814,814,814,94
|
|
20240429,094500,9290501,814,814,814,814,0
|
|
20240429,094400,9290501,814,814,814,814,68
|
|
20240429,094300,9235149,814,814,814,814,207
|
|
20240429,094200,9066651,814,814,814,814,0
|
|
20240429,094100,9066651,814,814,814,814,58
|
|
20240429,094000,9019439,814,814,814,814,0
|
|
20240429,093900,9019439,814,814,814,814,176
|
|
20240429,093800,8876175,814,814,814,814,12
|
|
20240429,093700,8866407,814,812,814,812,205
|
|
20240429,093600,8699597,810,810,810,810,0
|
|
20240429,093500,8699597,810,813,813,810,1551
|
|
20240429,093400,7442830,813,813,813,813,80
|
|
20240429,093300,7377790,814,814,814,814,0
|
|
20240429,093200,7377790,814,814,814,814,0
|
|
20240429,093100,7377790,814,814,814,814,42
|
|
20240429,093000,7343602,814,814,814,814,0
|
|
20240429,092900,7343602,814,814,814,814,0
|
|
20240429,092800,7343602,814,814,814,814,0
|
|
20240429,092700,7343602,814,814,814,814,118
|
|
20240429,092600,7247550,815,815,815,815,0
|
|
20240429,092500,7247550,815,815,815,815,0
|
|
20240429,092400,7247550,815,815,815,815,0
|
|
20240429,092300,7247550,815,815,815,815,0
|
|
20240429,092200,7247550,815,815,815,815,0
|
|
20240429,092100,7247550,815,816,816,815,449
|
|
20240429,092000,6881585,819,816,819,816,48
|
|
20240429,091900,6842378,819,819,819,819,0
|
|
20240429,091800,6842378,819,819,819,819,0
|
|
20240429,091700,6842378,819,819,819,819,0
|
|
20240429,091600,6842378,819,819,819,819,0
|
|
20240429,091500,6842378,819,815,819,815,698
|
|
20240429,091400,6272566,810,810,810,810,0
|
|
20240429,091300,6272566,810,810,810,810,0
|
|
20240429,091200,6272566,810,810,810,810,285
|
|
20240429,091100,6041716,810,810,810,810,294
|
|
20240429,091000,5803576,810,810,810,810,1072
|
|
20240429,090900,4935256,810,810,810,810,0
|
|
20240429,090800,4935256,810,810,810,810,2
|
|
20240429,090700,4933636,810,810,810,810,214
|
|
20240429,090600,4760296,810,810,810,810,57
|
|
20240429,090500,4714126,815,815,815,815,1
|
|
20240429,090400,4713311,806,806,806,806,0
|
|
20240429,090300,4713311,806,807,807,806,370
|
|
20240429,090200,4415020,807,807,807,807,3690
|
|
20240429,090100,1437190,807,807,807,806,17
|
|
20240429,090000,1423478,807,810,810,807,1428
|