597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185400,137610258,1471,1471,1471,1471,2447
|
|
20240412,185300,137610258,1471,1471,1471,1471,0
|
|
20240412,185200,137610258,1471,1471,1471,1471,0
|
|
20240412,185100,137610258,1471,1471,1471,1471,0
|
|
20240412,185000,137610258,1471,1471,1471,1471,0
|
|
20240412,184900,137610258,1471,1471,1471,1471,0
|
|
20240412,184800,137610258,1471,1471,1471,1471,0
|
|
20240412,184700,137610258,1471,1471,1471,1471,0
|
|
20240412,184600,137610258,1471,1471,1471,1471,0
|
|
20240412,184500,137610258,1471,1471,1471,1471,0
|
|
20240412,184400,137610258,1471,1471,1471,1471,0
|
|
20240412,184300,137610258,1471,1471,1471,1471,0
|
|
20240412,184200,137610258,1471,1471,1471,1471,0
|
|
20240412,184100,137610258,1471,1471,1471,1471,0
|
|
20240412,184000,137610258,1471,1471,1471,1471,0
|
|
20240412,183900,137610258,1471,1471,1471,1471,0
|
|
20240412,183800,137610258,1471,1471,1471,1471,0
|
|
20240412,183700,137610258,1471,1471,1471,1471,0
|
|
20240412,183600,137610258,1471,1471,1471,1471,0
|
|
20240412,183500,137610258,1471,1471,1471,1471,0
|
|
20240412,183400,137610258,1471,1471,1471,1471,0
|
|
20240412,183300,137610258,1471,1471,1471,1471,0
|
|
20240412,183200,137610258,1471,1471,1471,1471,0
|
|
20240412,183100,137610258,1471,1471,1471,1471,0
|
|
20240412,183000,137610258,1471,1471,1471,1471,0
|
|
20240412,182900,137610258,1471,1471,1471,1471,0
|
|
20240412,182800,137610258,1471,1471,1471,1471,0
|
|
20240412,182700,137610258,1471,1471,1471,1471,0
|
|
20240412,182600,137610258,1471,1471,1471,1471,0
|
|
20240412,182500,137610258,1471,1471,1471,1471,0
|
|
20240412,182400,137610258,1471,1471,1471,1471,2447
|
|
20240412,182300,137610258,1471,1471,1471,1471,0
|
|
20240412,182200,137610258,1471,1471,1471,1471,0
|
|
20240412,182100,137610258,1471,1471,1471,1471,0
|
|
20240412,182000,137610258,1471,1471,1471,1471,0
|
|
20240412,181900,137610258,1471,1471,1471,1471,0
|
|
20240412,181800,137610258,1471,1471,1471,1471,0
|
|
20240412,181700,137610258,1471,1471,1471,1471,0
|
|
20240412,181600,137610258,1471,1471,1471,1471,0
|
|
20240412,181500,137610258,1471,1471,1471,1471,0
|
|
20240412,181400,137610258,1471,1471,1471,1471,0
|
|
20240412,181300,137610258,1471,1471,1471,1471,0
|
|
20240412,181200,137610258,1471,1471,1471,1471,0
|
|
20240412,181100,137610258,1471,1471,1471,1471,0
|
|
20240412,181000,137610258,1471,1471,1471,1471,0
|
|
20240412,180900,137610258,1471,1471,1471,1471,0
|
|
20240412,180800,137610258,1471,1471,1471,1471,0
|
|
20240412,180700,137610258,1471,1471,1471,1471,0
|
|
20240412,180600,137610258,1471,1471,1471,1471,0
|
|
20240412,180500,137610258,1471,1471,1471,1471,0
|
|
20240412,180400,137610258,1471,1471,1471,1471,0
|
|
20240412,180300,137610258,1471,1471,1471,1471,0
|
|
20240412,180200,137610258,1471,1471,1471,1471,0
|
|
20240412,180100,137610258,1471,1471,1471,1471,0
|
|
20240412,180000,137610258,1471,1471,1471,1471,0
|
|
20240412,175900,137610258,1471,1471,1471,1471,0
|
|
20240412,175800,137610258,1471,1471,1471,1471,0
|
|
20240412,175700,137610258,1471,1471,1471,1471,0
|
|
20240412,175600,137610258,1471,1471,1471,1471,0
|
|
20240412,175500,137610258,1471,1471,1471,1471,0
|
|
20240412,175400,137610258,1471,1471,1471,1471,2447
|
|
20240412,175300,137610258,1471,1471,1471,1471,0
|
|
20240412,175200,137610258,1471,1471,1471,1471,0
|
|
20240412,175100,137610258,1471,1471,1471,1471,0
|
|
20240412,175000,137610258,1471,1471,1471,1471,0
|
|
20240412,174900,137610258,1471,1471,1471,1471,0
|
|
20240412,174800,137610258,1471,1471,1471,1471,0
|
|
20240412,174700,137610258,1471,1471,1471,1471,0
|
|
20240412,174600,137610258,1471,1471,1471,1471,0
|
|
20240412,174500,137610258,1471,1471,1471,1471,0
|
|
20240412,174400,137610258,1471,1471,1471,1471,0
|
|
20240412,174300,137610258,1471,1471,1471,1471,0
|
|
20240412,174200,137610258,1471,1471,1471,1471,0
|
|
20240412,174100,137610258,1471,1471,1471,1471,0
|
|
20240412,174000,137610258,1471,1471,1471,1471,0
|
|
20240412,173900,137610258,1471,1471,1471,1471,0
|
|
20240412,173800,137610258,1471,1471,1471,1471,0
|
|
20240412,173700,137610258,1471,1471,1471,1471,0
|
|
20240412,173600,137610258,1471,1471,1471,1471,0
|
|
20240412,173500,137610258,1471,1471,1471,1471,0
|
|
20240412,173400,137610258,1471,1471,1471,1471,0
|
|
20240412,173300,137610258,1471,1471,1471,1471,0
|
|
20240412,173200,137610258,1471,1471,1471,1471,0
|
|
20240412,173100,137610258,1471,1471,1471,1471,0
|
|
20240412,173000,137610258,1471,1471,1471,1471,0
|
|
20240412,172900,137610258,1471,1471,1471,1471,0
|
|
20240412,172800,137610258,1471,1471,1471,1471,0
|
|
20240412,172700,137610258,1471,1471,1471,1471,0
|
|
20240412,172600,137610258,1471,1471,1471,1471,0
|
|
20240412,172500,137610258,1471,1471,1471,1471,0
|
|
20240412,172400,137610258,1471,1471,1471,1471,2447
|
|
20240412,172300,137610258,1471,1471,1471,1471,0
|
|
20240412,172200,137610258,1471,1471,1471,1471,0
|
|
20240412,172100,137610258,1471,1471,1471,1471,0
|
|
20240412,172000,137610258,1471,1471,1471,1471,0
|
|
20240412,171900,137610258,1471,1471,1471,1471,0
|
|
20240412,171800,137610258,1471,1471,1471,1471,0
|
|
20240412,171700,137610258,1471,1471,1471,1471,0
|
|
20240412,171600,137610258,1471,1471,1471,1471,0
|
|
20240412,171500,137610258,1471,1471,1471,1471,0
|
|
20240412,171400,137610258,1471,1471,1471,1471,0
|
|
20240412,171300,137610258,1471,1471,1471,1471,0
|
|
20240412,171200,137610258,1471,1471,1471,1471,0
|
|
20240412,171100,137610258,1471,1471,1471,1471,0
|
|
20240412,171000,137610258,1471,1471,1471,1471,0
|
|
20240412,170900,137610258,1471,1471,1471,1471,0
|
|
20240412,170800,137610258,1471,1471,1471,1471,0
|
|
20240412,170700,137610258,1471,1471,1471,1471,0
|
|
20240412,170600,137610258,1471,1471,1471,1471,0
|
|
20240412,170500,137610258,1471,1471,1471,1471,0
|
|
20240412,170400,137610258,1471,1471,1471,1471,0
|
|
20240412,170300,137610258,1471,1471,1471,1471,0
|
|
20240412,170200,137610258,1471,1471,1471,1471,0
|
|
20240412,170100,137610258,1471,1471,1471,1471,0
|
|
20240412,170000,137610258,1471,1471,1471,1471,0
|
|
20240412,165900,137610258,1471,1471,1471,1471,0
|
|
20240412,165800,137610258,1471,1471,1471,1471,0
|
|
20240412,165700,137610258,1471,1471,1471,1471,0
|
|
20240412,165600,137610258,1471,1471,1471,1471,0
|
|
20240412,165500,137610258,1471,1471,1471,1471,0
|
|
20240412,165400,137610258,1471,1471,1471,1471,2447
|
|
20240412,165300,137610258,1471,1471,1471,1471,0
|
|
20240412,165200,137610258,1471,1471,1471,1471,0
|
|
20240412,165100,137610258,1471,1471,1471,1471,0
|
|
20240412,165000,137610258,1471,1471,1471,1471,0
|
|
20240412,164900,137610258,1471,1471,1471,1471,0
|
|
20240412,164800,137610258,1471,1471,1471,1471,0
|
|
20240412,164700,137610258,1471,1471,1471,1471,0
|
|
20240412,164600,137610258,1471,1471,1471,1471,0
|
|
20240412,164500,137610258,1471,1471,1471,1471,0
|
|
20240412,164400,137610258,1471,1471,1471,1471,0
|
|
20240412,164300,137610258,1471,1471,1471,1471,0
|
|
20240412,164200,137610258,1471,1471,1471,1471,0
|
|
20240412,164100,137610258,1471,1471,1471,1471,0
|
|
20240412,164000,137610258,1471,1471,1471,1471,0
|
|
20240412,163900,137610258,1471,1471,1471,1471,0
|
|
20240412,163800,137610258,1471,1471,1471,1471,0
|
|
20240412,163700,137610258,1471,1471,1471,1471,0
|
|
20240412,163600,137610258,1471,1471,1471,1471,0
|
|
20240412,163500,137610258,1471,1471,1471,1471,0
|
|
20240412,163400,137610258,1471,1471,1471,1471,0
|
|
20240412,163300,137610258,1471,1471,1471,1471,0
|
|
20240412,163200,137610258,1471,1471,1471,1471,0
|
|
20240412,163100,137610258,1471,1471,1471,1471,0
|
|
20240412,163000,137610258,1471,1471,1471,1471,0
|
|
20240412,162900,137610258,1471,1471,1471,1471,0
|
|
20240412,162800,137610258,1471,1471,1471,1471,0
|
|
20240412,162700,137610258,1471,1471,1471,1471,0
|
|
20240412,162600,137610258,1471,1471,1471,1471,0
|
|
20240412,162500,137610258,1471,1471,1471,1471,0
|
|
20240412,162400,137610258,1471,1471,1471,1471,2447
|
|
20240412,162300,137610258,1471,1471,1471,1471,0
|
|
20240412,162200,137610258,1471,1471,1471,1471,0
|
|
20240412,162100,137610258,1471,1471,1471,1471,0
|
|
20240412,162000,137610258,1471,1471,1471,1471,0
|
|
20240412,161900,137610258,1471,1471,1471,1471,0
|
|
20240412,161800,137610258,1471,1471,1471,1471,0
|
|
20240412,161700,137610258,1471,1471,1471,1471,0
|
|
20240412,161600,137610258,1471,1471,1471,1471,0
|
|
20240412,161500,137610258,1471,1471,1471,1471,0
|
|
20240412,161400,137610258,1471,1471,1471,1471,0
|
|
20240412,161300,137610258,1471,1471,1471,1471,0
|
|
20240412,161200,137610258,1471,1471,1471,1471,0
|
|
20240412,161100,137610258,1471,1471,1471,1471,0
|
|
20240412,161000,137610258,1471,1471,1471,1471,0
|
|
20240412,160900,137610258,1471,1471,1471,1471,0
|
|
20240412,160800,137610258,1471,1471,1471,1471,0
|
|
20240412,160700,137610258,1471,1471,1471,1471,0
|
|
20240412,160600,137610258,1471,1471,1471,1471,0
|
|
20240412,160500,137610258,1471,1471,1471,1471,0
|
|
20240412,160400,137610258,1471,1471,1471,1471,0
|
|
20240412,160300,137610258,1471,1471,1471,1471,0
|
|
20240412,160200,137610258,1471,1471,1471,1471,0
|
|
20240412,160100,137610258,1471,1471,1471,1471,0
|
|
20240412,160000,137610258,1471,1471,1471,1471,0
|
|
20240412,155900,137610258,1471,1471,1471,1471,0
|
|
20240412,155800,137610258,1471,1471,1471,1471,0
|
|
20240412,155700,137610258,1471,1471,1471,1471,0
|
|
20240412,155600,137610258,1471,1471,1471,1471,0
|
|
20240412,155500,137610258,1471,1471,1471,1471,0
|
|
20240412,155400,137610258,1471,1471,1471,1471,2447
|
|
20240412,155300,137610258,1471,1471,1471,1471,0
|
|
20240412,155200,137610258,1471,1471,1471,1471,0
|
|
20240412,155100,137610258,1471,1471,1471,1471,0
|
|
20240412,155000,137610258,1471,1471,1471,1471,0
|
|
20240412,154900,137610258,1471,1471,1471,1471,0
|
|
20240412,154800,137610258,1471,1471,1471,1471,0
|
|
20240412,154700,137610258,1471,1471,1471,1471,0
|
|
20240412,154600,137610258,1471,1471,1471,1471,0
|
|
20240412,154500,137610258,1471,1471,1471,1471,0
|
|
20240412,154400,137610258,1471,1471,1471,1471,0
|
|
20240412,154300,137610258,1471,1471,1471,1471,0
|
|
20240412,154200,137610258,1471,1471,1471,1471,0
|
|
20240412,154100,137610258,1471,1471,1471,1471,0
|
|
20240412,154000,137610258,1471,1471,1471,1471,0
|
|
20240412,153900,137610258,1471,1471,1471,1471,0
|
|
20240412,153800,137610258,1471,1471,1471,1471,0
|
|
20240412,153700,137610258,1471,1471,1471,1471,0
|
|
20240412,153600,137610258,1471,1471,1471,1471,0
|
|
20240412,153500,137610258,1471,1471,1471,1471,0
|
|
20240412,153400,137610258,1471,1471,1471,1471,0
|
|
20240412,153300,137610258,1471,1471,1471,1471,0
|
|
20240412,153200,137610258,1471,1471,1471,1471,0
|
|
20240412,153100,137610258,1471,1471,1471,1471,0
|
|
20240412,153000,137610258,1471,1471,1471,1471,2447
|
|
20240412,152900,134010721,1471,1471,1471,1471,0
|
|
20240412,152800,134010721,1471,1471,1471,1471,0
|
|
20240412,152700,134010721,1471,1471,1471,1471,0
|
|
20240412,152600,134010721,1471,1471,1471,1471,0
|
|
20240412,152500,134010721,1471,1471,1471,1471,0
|
|
20240412,152400,134010721,1471,1471,1471,1471,0
|
|
20240412,152300,134010721,1471,1471,1471,1471,0
|
|
20240412,152200,134010721,1471,1471,1471,1471,0
|
|
20240412,152100,134010721,1471,1471,1471,1471,0
|
|
20240412,152000,134010721,1471,1471,1471,1471,0
|
|
20240412,151900,134010721,1471,1471,1471,1471,0
|
|
20240412,151800,134010721,1471,1471,1471,1471,0
|
|
20240412,151700,134010721,1471,1471,1471,1471,0
|
|
20240412,151600,134010721,1471,1478,1478,1471,1750
|
|
20240412,151500,131426669,1478,1478,1478,1478,0
|
|
20240412,151400,131426669,1478,1478,1478,1478,0
|
|
20240412,151300,131426669,1478,1478,1478,1478,0
|
|
20240412,151200,131426669,1478,1478,1478,1478,6
|
|
20240412,151100,131417801,1478,1478,1478,1478,340
|
|
20240412,151000,130915281,1478,1478,1478,1478,0
|
|
20240412,150900,130915281,1478,1478,1478,1478,0
|
|
20240412,150800,130915281,1478,1478,1478,1478,532
|
|
20240412,150700,130128985,1478,1478,1478,1478,374
|
|
20240412,150600,129576213,1478,1478,1478,1478,0
|
|
20240412,150500,129576213,1478,1478,1478,1478,6
|
|
20240412,150400,129567345,1478,1478,1478,1478,117
|
|
20240412,150300,129394419,1479,1479,1479,1479,0
|
|
20240412,150200,129394419,1479,1479,1479,1479,23
|
|
20240412,150100,129360402,1479,1479,1479,1479,37
|
|
20240412,150000,129305679,1479,1479,1479,1479,18
|
|
20240412,145900,129279057,1479,1479,1479,1479,1
|
|
20240412,145800,129277578,1471,1471,1471,1471,0
|
|
20240412,145700,129277578,1471,1479,1479,1471,183
|
|
20240412,145600,129008376,1480,1480,1480,1480,3
|
|
20240412,145500,129003936,1471,1471,1471,1471,0
|
|
20240412,145400,129003936,1471,1471,1471,1471,0
|
|
20240412,145300,129003936,1471,1472,1472,1471,3169
|
|
20240412,145200,124340168,1472,1475,1475,1472,12
|
|
20240412,145100,124322471,1475,1475,1475,1475,0
|
|
20240412,145000,124322471,1475,1475,1475,1475,0
|
|
20240412,144900,124322471,1475,1475,1475,1475,0
|
|
20240412,144800,124322471,1475,1480,1480,1475,4174
|
|
20240412,144700,118162534,1483,1483,1483,1483,0
|
|
20240412,144600,118162534,1483,1480,1483,1480,1230
|
|
20240412,144500,116338450,1484,1484,1484,1484,0
|
|
20240412,144400,116338450,1484,1484,1484,1484,2
|
|
20240412,144300,116335482,1480,1480,1480,1480,0
|
|
20240412,144200,116335482,1480,1480,1480,1480,511
|
|
20240412,144100,115579202,1484,1484,1484,1484,0
|
|
20240412,144000,115579202,1484,1484,1484,1484,1
|
|
20240412,143900,115577718,1484,1484,1484,1484,0
|
|
20240412,143800,115577718,1484,1484,1484,1484,0
|
|
20240412,143700,115577718,1484,1484,1484,1484,0
|
|
20240412,143600,115577718,1484,1484,1484,1484,0
|
|
20240412,143500,115577718,1484,1484,1484,1484,14
|
|
20240412,143400,115556942,1485,1485,1485,1485,0
|
|
20240412,143300,115556942,1485,1485,1485,1485,0
|
|
20240412,143200,115556942,1485,1485,1485,1485,0
|
|
20240412,143100,115556942,1485,1485,1485,1485,0
|
|
20240412,143000,115556942,1485,1485,1485,1485,450
|
|
20240412,142900,114888692,1485,1485,1485,1485,0
|
|
20240412,142800,114888692,1485,1485,1485,1485,1
|
|
20240412,142700,114887207,1485,1485,1485,1485,50
|
|
20240412,142600,114812957,1485,1485,1485,1485,4
|
|
20240412,142500,114807017,1477,1477,1477,1477,0
|
|
20240412,142400,114807017,1477,1477,1477,1477,0
|
|
20240412,142300,114807017,1477,1477,1477,1477,0
|
|
20240412,142200,114807017,1477,1477,1477,1477,0
|
|
20240412,142100,114807017,1477,1477,1477,1477,0
|
|
20240412,142000,114807017,1477,1477,1477,1477,0
|
|
20240412,141900,114807017,1477,1477,1477,1477,0
|
|
20240412,141800,114807017,1477,1477,1477,1477,0
|
|
20240412,141700,114807017,1477,1482,1482,1477,2000
|
|
20240412,141600,111851905,1480,1480,1480,1480,0
|
|
20240412,141500,111851905,1480,1480,1480,1480,0
|
|
20240412,141400,111851905,1480,1480,1480,1480,0
|
|
20240412,141300,111851905,1480,1480,1480,1480,0
|
|
20240412,141200,111851905,1480,1480,1480,1480,0
|
|
20240412,141100,111851905,1480,1480,1480,1480,0
|
|
20240412,141000,111851905,1480,1480,1480,1480,0
|
|
20240412,140900,111851905,1480,1480,1480,1480,0
|
|
20240412,140800,111851905,1480,1480,1480,1480,0
|
|
20240412,140700,111851905,1480,1480,1480,1480,0
|
|
20240412,140600,111851905,1480,1480,1480,1480,0
|
|
20240412,140500,111851905,1480,1480,1480,1480,28
|
|
20240412,140400,111810465,1480,1486,1486,1480,5643
|
|
20240412,140300,103446297,1490,1490,1490,1490,0
|
|
20240412,140200,103446297,1490,1490,1490,1490,2
|
|
20240412,140100,103443317,1489,1490,1490,1489,544
|
|
20240412,140000,102633296,1490,1490,1490,1490,1096
|
|
20240412,135900,101000256,1490,1490,1490,1490,0
|
|
20240412,135800,101000256,1490,1490,1490,1490,0
|
|
20240412,135700,101000256,1490,1490,1490,1490,0
|
|
20240412,135600,101000256,1490,1490,1490,1490,2000
|
|
20240412,135500,98020256,1491,1491,1491,1491,0
|
|
20240412,135400,98020256,1491,1493,1493,1491,2107
|
|
20240412,135300,94877155,1500,1500,1500,1500,0
|
|
20240412,135200,94877155,1500,1500,1500,1500,0
|
|
20240412,135100,94877155,1500,1500,1500,1500,2
|
|
20240412,135000,94874155,1500,1500,1500,1500,0
|
|
20240412,134900,94874155,1500,1500,1500,1500,0
|
|
20240412,134800,94874155,1500,1500,1500,1500,1
|
|
20240412,134700,94872655,1493,1493,1493,1493,0
|
|
20240412,134600,94872655,1493,1493,1493,1493,0
|
|
20240412,134500,94872655,1493,1493,1493,1493,2
|
|
20240412,134400,94869669,1500,1500,1500,1500,2000
|
|
20240412,134300,91869669,1500,1500,1500,1500,0
|
|
20240412,134200,91869669,1500,1500,1500,1500,0
|
|
20240412,134100,91869669,1500,1493,1500,1493,50
|
|
20240412,134000,91794949,1493,1492,1493,1492,20
|
|
20240412,133900,91765107,1493,1493,1493,1493,10
|
|
20240412,133800,91750177,1493,1493,1493,1493,0
|
|
20240412,133700,91750177,1493,1493,1493,1493,0
|
|
20240412,133600,91750177,1493,1493,1493,1493,32
|
|
20240412,133500,91702401,1493,1493,1493,1493,1
|
|
20240412,133400,91700908,1490,1490,1490,1490,0
|
|
20240412,133300,91700908,1490,1490,1490,1490,0
|
|
20240412,133200,91700908,1490,1490,1490,1490,0
|
|
20240412,133100,91700908,1490,1490,1490,1490,0
|
|
20240412,133000,91700908,1490,1490,1490,1490,0
|
|
20240412,132900,91700908,1490,1490,1490,1490,0
|
|
20240412,132800,91700908,1490,1490,1490,1490,0
|
|
20240412,132700,91700908,1490,1490,1490,1490,0
|
|
20240412,132600,91700908,1490,1490,1490,1490,0
|
|
20240412,132500,91700908,1490,1490,1490,1490,0
|
|
20240412,132400,91700908,1490,1490,1490,1490,0
|
|
20240412,132300,91700908,1490,1490,1490,1490,0
|
|
20240412,132200,91700908,1490,1490,1490,1490,0
|
|
20240412,132100,91700908,1490,1490,1490,1490,2000
|
|
20240412,132000,88720908,1490,1490,1490,1490,100
|
|
20240412,131900,88571908,1490,1490,1490,1490,0
|
|
20240412,131800,88571908,1490,1490,1490,1490,397
|
|
20240412,131700,87980378,1490,1490,1490,1490,0
|
|
20240412,131600,87980378,1490,1490,1490,1490,0
|
|
20240412,131500,87980378,1490,1490,1490,1490,0
|
|
20240412,131400,87980378,1490,1490,1490,1490,0
|
|
20240412,131300,87980378,1490,1491,1491,1490,5648
|
|
20240412,131200,79564358,1491,1493,1493,1491,2630
|
|
20240412,131100,75640498,1497,1497,1497,1497,0
|
|
20240412,131000,75640498,1497,1497,1497,1497,0
|
|
20240412,130900,75640498,1497,1493,1497,1493,3
|
|
20240412,130800,75636011,1497,1497,1497,1497,1
|
|
20240412,130700,75634514,1493,1493,1493,1493,265
|
|
20240412,130600,75238869,1493,1493,1493,1493,0
|
|
20240412,130500,75238869,1493,1493,1493,1493,0
|
|
20240412,130400,75238869,1493,1493,1493,1493,0
|
|
20240412,130300,75238869,1493,1493,1493,1493,0
|
|
20240412,130200,75238869,1493,1493,1493,1493,0
|
|
20240412,130100,75238869,1493,1493,1493,1493,0
|
|
20240412,130000,75238869,1493,1493,1493,1493,30
|
|
20240412,125900,75194079,1497,1497,1497,1497,0
|
|
20240412,125800,75194079,1497,1497,1497,1497,1
|
|
20240412,125700,75192582,1497,1497,1497,1497,0
|
|
20240412,125600,75192582,1497,1497,1497,1497,1
|
|
20240412,125500,75191085,1497,1497,1497,1497,0
|
|
20240412,125400,75191085,1497,1497,1497,1497,18
|
|
20240412,125300,75164139,1497,1497,1497,1497,0
|
|
20240412,125200,75164139,1497,1497,1497,1497,0
|
|
20240412,125100,75164139,1497,1497,1497,1497,0
|
|
20240412,125000,75164139,1497,1497,1497,1497,0
|
|
20240412,124900,75164139,1497,1497,1497,1497,0
|
|
20240412,124800,75164139,1497,1497,1497,1497,0
|
|
20240412,124700,75164139,1497,1497,1497,1497,0
|
|
20240412,124600,75164139,1497,1497,1497,1497,0
|
|
20240412,124500,75164139,1497,1497,1497,1497,3
|
|
20240412,124400,75159648,1494,1494,1494,1494,0
|
|
20240412,124300,75159648,1494,1494,1494,1494,0
|
|
20240412,124200,75159648,1494,1494,1494,1494,0
|
|
20240412,124100,75159648,1494,1494,1494,1494,0
|
|
20240412,124000,75159648,1494,1494,1494,1494,0
|
|
20240412,123900,75159648,1494,1494,1494,1494,0
|
|
20240412,123800,75159648,1494,1494,1494,1494,700
|
|
20240412,123700,74113848,1495,1495,1495,1495,448
|
|
20240412,123600,73444088,1495,1497,1497,1495,1200
|
|
20240412,123500,71648643,1500,1500,1500,1500,3
|
|
20240412,123400,71644143,1500,1500,1500,1500,4
|
|
20240412,123300,71638143,1497,1497,1497,1497,3
|
|
20240412,123200,71633652,1499,1499,1499,1499,20
|
|
20240412,123100,71603672,1498,1498,1498,1498,0
|
|
20240412,123000,71603672,1498,1498,1498,1498,0
|
|
20240412,122900,71603672,1498,1498,1498,1498,0
|
|
20240412,122800,71603672,1498,1498,1498,1498,0
|
|
20240412,122700,71603672,1498,1498,1498,1498,0
|
|
20240412,122600,71603672,1498,1498,1498,1498,134
|
|
20240412,122500,71402940,1499,1499,1499,1499,0
|
|
20240412,122400,71402940,1499,1499,1499,1499,0
|
|
20240412,122300,71402940,1499,1499,1499,1499,0
|
|
20240412,122200,71402940,1499,1499,1499,1499,0
|
|
20240412,122100,71402940,1499,1499,1499,1499,111
|
|
20240412,122000,71236551,1500,1500,1500,1500,0
|
|
20240412,121900,71236551,1500,1500,1500,1500,19
|
|
20240412,121800,71208051,1500,1500,1500,1500,0
|
|
20240412,121700,71208051,1500,1500,1500,1500,1
|
|
20240412,121600,71206551,1500,1500,1500,1500,0
|
|
20240412,121500,71206551,1500,1500,1500,1500,0
|
|
20240412,121400,71206551,1500,1500,1500,1500,0
|
|
20240412,121300,71206551,1500,1500,1500,1500,100
|
|
20240412,121200,71056551,1500,1500,1500,1500,0
|
|
20240412,121100,71056551,1500,1500,1500,1500,0
|
|
20240412,121000,71056551,1500,1500,1500,1500,0
|
|
20240412,120900,71056551,1500,1500,1500,1500,1
|
|
20240412,120800,71055051,1500,1500,1500,1500,43
|
|
20240412,120700,70990551,1500,1500,1500,1500,0
|
|
20240412,120600,70990551,1500,1500,1500,1500,0
|
|
20240412,120500,70990551,1500,1500,1500,1500,0
|
|
20240412,120400,70990551,1500,1500,1500,1500,1926
|
|
20240412,120300,68101551,1500,1501,1501,1500,250
|
|
20240412,120200,67726501,1501,1501,1501,1501,0
|
|
20240412,120100,67726501,1501,1501,1501,1501,0
|
|
20240412,120000,67726501,1501,1501,1501,1501,13
|
|
20240412,115900,67706988,1501,1501,1501,1501,1500
|
|
20240412,115800,65455488,1504,1504,1504,1504,0
|
|
20240412,115700,65455488,1504,1504,1504,1504,0
|
|
20240412,115600,65455488,1504,1504,1504,1504,0
|
|
20240412,115500,65455488,1504,1504,1504,1504,1304
|
|
20240412,115400,63494272,1510,1510,1510,1510,0
|
|
20240412,115300,63494272,1510,1509,1510,1509,20
|
|
20240412,115200,63464082,1504,1504,1504,1504,0
|
|
20240412,115100,63464082,1504,1504,1504,1504,0
|
|
20240412,115000,63464082,1504,1504,1504,1504,0
|
|
20240412,114900,63464082,1504,1504,1504,1504,0
|
|
20240412,114800,63464082,1504,1505,1505,1504,3000
|
|
20240412,114700,58951449,1505,1505,1505,1505,26
|
|
20240412,114600,58912319,1510,1510,1510,1510,0
|
|
20240412,114500,58912319,1510,1510,1510,1510,214
|
|
20240412,114400,58589179,1510,1510,1510,1510,0
|
|
20240412,114300,58589179,1510,1510,1510,1510,0
|
|
20240412,114200,58589179,1510,1510,1510,1510,1
|
|
20240412,114100,58587669,1505,1505,1505,1505,0
|
|
20240412,114000,58587669,1505,1506,1506,1505,4000
|
|
20240412,113900,52567520,1506,1506,1506,1506,0
|
|
20240412,113800,52567520,1506,1506,1506,1506,0
|
|
20240412,113700,52567520,1506,1506,1506,1506,0
|
|
20240412,113600,52567520,1506,1506,1506,1506,0
|
|
20240412,113500,52567520,1506,1506,1506,1506,0
|
|
20240412,113400,52567520,1506,1506,1506,1506,0
|
|
20240412,113300,52567520,1506,1506,1506,1506,0
|
|
20240412,113200,52567520,1506,1506,1506,1506,0
|
|
20240412,113100,52567520,1506,1506,1506,1506,0
|
|
20240412,113000,52567520,1506,1506,1506,1506,0
|
|
20240412,112900,52567520,1506,1506,1506,1506,0
|
|
20240412,112800,52567520,1506,1506,1506,1506,0
|
|
20240412,112700,52567520,1506,1506,1506,1506,0
|
|
20240412,112600,52567520,1506,1506,1506,1506,0
|
|
20240412,112500,52567520,1506,1506,1506,1506,0
|
|
20240412,112400,52567520,1506,1506,1506,1506,928
|
|
20240412,112300,51169952,1511,1511,1511,1511,0
|
|
20240412,112200,51169952,1511,1511,1511,1511,0
|
|
20240412,112100,51169952,1511,1511,1511,1511,0
|
|
20240412,112000,51169952,1511,1511,1511,1511,0
|
|
20240412,111900,51169952,1511,1511,1511,1511,0
|
|
20240412,111800,51169952,1511,1511,1511,1511,5
|
|
20240412,111700,51162397,1511,1511,1511,1511,0
|
|
20240412,111600,51162397,1511,1511,1511,1511,0
|
|
20240412,111500,51162397,1511,1511,1511,1511,0
|
|
20240412,111400,51162397,1511,1511,1511,1511,8
|
|
20240412,111300,51150309,1511,1511,1511,1511,0
|
|
20240412,111200,51150309,1511,1511,1511,1511,0
|
|
20240412,111100,51150309,1511,1511,1511,1511,7
|
|
20240412,111000,51139732,1510,1510,1510,1510,311
|
|
20240412,110900,50670122,1510,1510,1510,1510,0
|
|
20240412,110800,50670122,1510,1510,1510,1510,350
|
|
20240412,110700,50141622,1510,1510,1510,1510,0
|
|
20240412,110600,50141622,1510,1510,1510,1510,160
|
|
20240412,110500,49900022,1510,1510,1510,1510,0
|
|
20240412,110400,49900022,1510,1510,1510,1510,0
|
|
20240412,110300,49900022,1510,1510,1510,1510,0
|
|
20240412,110200,49900022,1510,1510,1510,1510,100
|
|
20240412,110100,49749022,1510,1510,1510,1510,0
|
|
20240412,110000,49749022,1510,1510,1510,1510,0
|
|
20240412,105900,49749022,1510,1510,1510,1510,0
|
|
20240412,105800,49749022,1510,1510,1510,1510,1
|
|
20240412,105700,49747512,1510,1510,1510,1510,93
|
|
20240412,105600,49607082,1510,1510,1510,1510,800
|
|
20240412,105500,48399082,1511,1511,1511,1511,0
|
|
20240412,105400,48399082,1511,1510,1511,1510,1041
|
|
20240412,105300,46827152,1510,1510,1510,1510,1
|
|
20240412,105200,46825642,1505,1505,1505,1505,0
|
|
20240412,105100,46825642,1505,1505,1505,1505,0
|
|
20240412,105000,46825642,1505,1505,1505,1505,0
|
|
20240412,104900,46825642,1505,1505,1505,1505,0
|
|
20240412,104800,46825642,1505,1505,1505,1505,0
|
|
20240412,104700,46825642,1505,1505,1505,1505,910
|
|
20240412,104600,45456092,1505,1505,1505,1505,20
|
|
20240412,104500,45425992,1505,1505,1505,1505,3
|
|
20240412,104400,45421477,1504,1504,1504,1504,0
|
|
20240412,104300,45421477,1504,1504,1504,1504,265
|
|
20240412,104200,45022917,1504,1504,1504,1504,0
|
|
20240412,104100,45022917,1504,1504,1504,1504,0
|
|
20240412,104000,45022917,1504,1504,1504,1504,10
|
|
20240412,103900,45007877,1500,1500,1500,1500,0
|
|
20240412,103800,45007877,1500,1500,1500,1500,0
|
|
20240412,103700,45007877,1500,1500,1500,1500,0
|
|
20240412,103600,45007877,1500,1500,1500,1500,0
|
|
20240412,103500,45007877,1500,1500,1500,1500,0
|
|
20240412,103400,45007877,1500,1500,1500,1500,6
|
|
20240412,103300,44998877,1500,1500,1500,1500,0
|
|
20240412,103200,44998877,1500,1500,1500,1500,0
|
|
20240412,103100,44998877,1500,1500,1500,1500,0
|
|
20240412,103000,44998877,1500,1500,1500,1500,0
|
|
20240412,102900,44998877,1500,1500,1500,1500,0
|
|
20240412,102800,44998877,1500,1500,1500,1500,2
|
|
20240412,102700,44995877,1500,1500,1500,1500,0
|
|
20240412,102600,44995877,1500,1500,1500,1500,0
|
|
20240412,102500,44995877,1500,1500,1500,1500,952
|
|
20240412,102400,43567877,1500,1500,1500,1500,500
|
|
20240412,102300,42817877,1500,1500,1500,1500,0
|
|
20240412,102200,42817877,1500,1500,1500,1500,0
|
|
20240412,102100,42817877,1500,1500,1500,1500,0
|
|
20240412,102000,42817877,1500,1500,1500,1500,0
|
|
20240412,101900,42817877,1500,1500,1500,1500,0
|
|
20240412,101800,42817877,1500,1500,1500,1500,0
|
|
20240412,101700,42817877,1500,1500,1500,1500,800
|
|
20240412,101600,41617877,1500,1500,1500,1500,0
|
|
20240412,101500,41617877,1500,1500,1500,1500,0
|
|
20240412,101400,41617877,1500,1500,1500,1500,2062
|
|
20240412,101300,38524877,1500,1500,1500,1500,0
|
|
20240412,101200,38524877,1500,1500,1500,1500,0
|
|
20240412,101100,38524877,1500,1500,1500,1500,0
|
|
20240412,101000,38524877,1500,1500,1500,1500,14
|
|
20240412,100900,38503877,1500,1500,1500,1500,0
|
|
20240412,100800,38503877,1500,1500,1500,1500,4294
|
|
20240412,100700,32062877,1504,1504,1504,1504,0
|
|
20240412,100600,32062877,1504,1504,1504,1504,0
|
|
20240412,100500,32062877,1504,1504,1504,1504,0
|
|
20240412,100400,32062877,1504,1504,1504,1504,0
|
|
20240412,100300,32062877,1504,1504,1504,1504,0
|
|
20240412,100200,32062877,1504,1504,1504,1504,0
|
|
20240412,100100,32062877,1504,1504,1504,1504,53
|
|
20240412,100000,31983165,1505,1505,1505,1505,1
|
|
20240412,095900,31981660,1505,1505,1505,1505,0
|
|
20240412,095800,31981660,1505,1505,1505,1505,11
|
|
20240412,095700,31965105,1502,1499,1502,1499,1357
|
|
20240412,095600,29929100,1499,1499,1499,1499,5
|
|
20240412,095500,29921605,1500,1500,1500,1500,0
|
|
20240412,095400,29921605,1500,1500,1500,1500,2
|
|
20240412,095300,29918605,1495,1497,1497,1495,7861
|
|
20240412,095200,18158532,1496,1500,1500,1496,1000
|
|
20240412,095100,16661663,1500,1500,1500,1500,0
|
|
20240412,095000,16661663,1500,1500,1500,1500,0
|
|
20240412,094900,16661663,1500,1500,1500,1500,0
|
|
20240412,094800,16661663,1500,1500,1500,1500,0
|
|
20240412,094700,16661663,1500,1500,1500,1500,0
|
|
20240412,094600,16661663,1500,1500,1500,1500,0
|
|
20240412,094500,16661663,1500,1500,1500,1500,0
|
|
20240412,094400,16661663,1500,1500,1500,1500,0
|
|
20240412,094300,16661663,1500,1500,1500,1500,36
|
|
20240412,094200,16607663,1500,1500,1500,1500,1
|
|
20240412,094100,16606163,1511,1500,1511,1500,53
|
|
20240412,094000,16526630,1511,1511,1511,1511,0
|
|
20240412,093900,16526630,1511,1511,1511,1511,0
|
|
20240412,093800,16526630,1511,1511,1511,1511,0
|
|
20240412,093700,16526630,1511,1511,1511,1511,6
|
|
20240412,093600,16517564,1512,1512,1512,1512,0
|
|
20240412,093500,16517564,1512,1512,1512,1512,0
|
|
20240412,093400,16517564,1512,1512,1512,1512,0
|
|
20240412,093300,16517564,1512,1512,1512,1512,42
|
|
20240412,093200,16454060,1510,1510,1510,1510,0
|
|
20240412,093100,16454060,1510,1510,1510,1510,0
|
|
20240412,093000,16454060,1510,1510,1510,1510,44
|
|
20240412,092900,16387620,1501,1501,1501,1501,517
|
|
20240412,092800,15611603,1513,1513,1513,1513,0
|
|
20240412,092700,15611603,1513,1513,1513,1513,0
|
|
20240412,092600,15611603,1513,1513,1513,1513,7000
|
|
20240412,092500,5020603,1513,1513,1513,1513,0
|
|
20240412,092400,5020603,1513,1513,1513,1513,0
|
|
20240412,092300,5020603,1513,1513,1513,1513,0
|
|
20240412,092200,5020603,1513,1513,1513,1513,1
|
|
20240412,092100,5019090,1514,1514,1514,1514,0
|
|
20240412,092000,5019090,1514,1514,1514,1514,0
|
|
20240412,091900,5019090,1514,1513,1514,1513,6
|
|
20240412,091800,5010007,1500,1500,1500,1500,0
|
|
20240412,091700,5010007,1500,1500,1500,1500,30
|
|
20240412,091600,4965007,1500,1500,1500,1500,8
|
|
20240412,091500,4953007,1514,1514,1514,1514,16
|
|
20240412,091400,4928783,1514,1514,1514,1514,0
|
|
20240412,091300,4928783,1514,1507,1514,1507,130
|
|
20240412,091200,4732670,1509,1509,1509,1509,0
|
|
20240412,091100,4732670,1509,1509,1509,1509,0
|
|
20240412,091000,4732670,1509,1508,1509,1508,3
|
|
20240412,090900,4728144,1495,1495,1495,1495,0
|
|
20240412,090800,4728144,1495,1495,1495,1495,1002
|
|
20240412,090700,3230154,1509,1509,1509,1509,503
|
|
20240412,090600,2471127,1509,1509,1509,1509,3
|
|
20240412,090500,2466600,1494,1494,1494,1494,0
|
|
20240412,090400,2466600,1494,1494,1494,1494,3
|
|
20240412,090300,2462118,1515,1515,1515,1515,0
|
|
20240412,090200,2462118,1515,1515,1515,1515,0
|
|
20240412,090100,2462118,1515,1490,1520,1488,664
|
|
20240412,090000,1472629,1488,1483,1488,1483,993
|