602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185900,286537978,1347,1347,1347,1347,5463
|
|
20240425,185800,286537978,1347,1347,1347,1347,0
|
|
20240425,185700,286537978,1347,1347,1347,1347,0
|
|
20240425,185600,286537978,1347,1347,1347,1347,0
|
|
20240425,185500,286537978,1347,1347,1347,1347,0
|
|
20240425,185400,286537978,1347,1347,1347,1347,0
|
|
20240425,185300,286537978,1347,1347,1347,1347,0
|
|
20240425,185200,286537978,1347,1347,1347,1347,0
|
|
20240425,185100,286537978,1347,1347,1347,1347,0
|
|
20240425,185000,286537978,1347,1347,1347,1347,0
|
|
20240425,184900,286537978,1347,1347,1347,1347,0
|
|
20240425,184800,286537978,1347,1347,1347,1347,0
|
|
20240425,184700,286537978,1347,1347,1347,1347,0
|
|
20240425,184600,286537978,1347,1347,1347,1347,0
|
|
20240425,184500,286537978,1347,1347,1347,1347,0
|
|
20240425,184400,286537978,1347,1347,1347,1347,0
|
|
20240425,184300,286537978,1347,1347,1347,1347,0
|
|
20240425,184200,286537978,1347,1347,1347,1347,0
|
|
20240425,184100,286537978,1347,1347,1347,1347,0
|
|
20240425,184000,286537978,1347,1347,1347,1347,0
|
|
20240425,183900,286537978,1347,1347,1347,1347,0
|
|
20240425,183800,286537978,1347,1347,1347,1347,0
|
|
20240425,183700,286537978,1347,1347,1347,1347,0
|
|
20240425,183600,286537978,1347,1347,1347,1347,0
|
|
20240425,183500,286537978,1347,1347,1347,1347,0
|
|
20240425,183400,286537978,1347,1347,1347,1347,0
|
|
20240425,183300,286537978,1347,1347,1347,1347,0
|
|
20240425,183200,286537978,1347,1347,1347,1347,0
|
|
20240425,183100,286537978,1347,1347,1347,1347,0
|
|
20240425,183000,286537978,1347,1347,1347,1347,0
|
|
20240425,182900,286537978,1347,1347,1347,1347,5463
|
|
20240425,182800,286537978,1347,1347,1347,1347,0
|
|
20240425,182700,286537978,1347,1347,1347,1347,0
|
|
20240425,182600,286537978,1347,1347,1347,1347,0
|
|
20240425,182500,286537978,1347,1347,1347,1347,0
|
|
20240425,182400,286537978,1347,1347,1347,1347,0
|
|
20240425,182300,286537978,1347,1347,1347,1347,0
|
|
20240425,182200,286537978,1347,1347,1347,1347,0
|
|
20240425,182100,286537978,1347,1347,1347,1347,0
|
|
20240425,182000,286537978,1347,1347,1347,1347,0
|
|
20240425,181900,286537978,1347,1347,1347,1347,0
|
|
20240425,181800,286537978,1347,1347,1347,1347,0
|
|
20240425,181700,286537978,1347,1347,1347,1347,0
|
|
20240425,181600,286537978,1347,1347,1347,1347,0
|
|
20240425,181500,286537978,1347,1347,1347,1347,0
|
|
20240425,181400,286537978,1347,1347,1347,1347,0
|
|
20240425,181300,286537978,1347,1347,1347,1347,0
|
|
20240425,181200,286537978,1347,1347,1347,1347,0
|
|
20240425,181100,286537978,1347,1347,1347,1347,0
|
|
20240425,181000,286537978,1347,1347,1347,1347,0
|
|
20240425,180900,286537978,1347,1347,1347,1347,0
|
|
20240425,180800,286537978,1347,1347,1347,1347,0
|
|
20240425,180700,286537978,1347,1347,1347,1347,0
|
|
20240425,180600,286537978,1347,1347,1347,1347,0
|
|
20240425,180500,286537978,1347,1347,1347,1347,0
|
|
20240425,180400,286537978,1347,1347,1347,1347,0
|
|
20240425,180300,286537978,1347,1347,1347,1347,0
|
|
20240425,180200,286537978,1347,1347,1347,1347,0
|
|
20240425,180100,286537978,1347,1347,1347,1347,0
|
|
20240425,180000,286537978,1347,1347,1347,1347,0
|
|
20240425,175900,286537978,1347,1347,1347,1347,5463
|
|
20240425,175800,286537978,1347,1347,1347,1347,0
|
|
20240425,175700,286537978,1347,1347,1347,1347,0
|
|
20240425,175600,286537978,1347,1347,1347,1347,0
|
|
20240425,175500,286537978,1347,1347,1347,1347,0
|
|
20240425,175400,286537978,1347,1347,1347,1347,0
|
|
20240425,175300,286537978,1347,1347,1347,1347,0
|
|
20240425,175200,286537978,1347,1347,1347,1347,0
|
|
20240425,175100,286537978,1347,1347,1347,1347,0
|
|
20240425,175000,286537978,1347,1347,1347,1347,0
|
|
20240425,174900,286537978,1347,1347,1347,1347,0
|
|
20240425,174800,286537978,1347,1347,1347,1347,0
|
|
20240425,174700,286537978,1347,1347,1347,1347,0
|
|
20240425,174600,286537978,1347,1347,1347,1347,0
|
|
20240425,174500,286537978,1347,1347,1347,1347,0
|
|
20240425,174400,286537978,1347,1347,1347,1347,0
|
|
20240425,174300,286537978,1347,1347,1347,1347,0
|
|
20240425,174200,286537978,1347,1347,1347,1347,0
|
|
20240425,174100,286537978,1347,1347,1347,1347,0
|
|
20240425,174000,286537978,1347,1347,1347,1347,0
|
|
20240425,173900,286537978,1347,1347,1347,1347,0
|
|
20240425,173800,286537978,1347,1347,1347,1347,0
|
|
20240425,173700,286537978,1347,1347,1347,1347,0
|
|
20240425,173600,286537978,1347,1347,1347,1347,0
|
|
20240425,173500,286537978,1347,1347,1347,1347,0
|
|
20240425,173400,286537978,1347,1347,1347,1347,0
|
|
20240425,173300,286537978,1347,1347,1347,1347,0
|
|
20240425,173200,286537978,1347,1347,1347,1347,0
|
|
20240425,173100,286537978,1347,1347,1347,1347,0
|
|
20240425,173000,286537978,1347,1347,1347,1347,0
|
|
20240425,172900,286537978,1347,1347,1347,1347,5463
|
|
20240425,172800,286537978,1347,1347,1347,1347,0
|
|
20240425,172700,286537978,1347,1347,1347,1347,0
|
|
20240425,172600,286537978,1347,1347,1347,1347,0
|
|
20240425,172500,286537978,1347,1347,1347,1347,0
|
|
20240425,172400,286537978,1347,1347,1347,1347,0
|
|
20240425,172300,286537978,1347,1347,1347,1347,0
|
|
20240425,172200,286537978,1347,1347,1347,1347,0
|
|
20240425,172100,286537978,1347,1347,1347,1347,0
|
|
20240425,172000,286537978,1347,1347,1347,1347,0
|
|
20240425,171900,286537978,1347,1347,1347,1347,0
|
|
20240425,171800,286537978,1347,1347,1347,1347,0
|
|
20240425,171700,286537978,1347,1347,1347,1347,0
|
|
20240425,171600,286537978,1347,1347,1347,1347,0
|
|
20240425,171500,286537978,1347,1347,1347,1347,0
|
|
20240425,171400,286537978,1347,1347,1347,1347,0
|
|
20240425,171300,286537978,1347,1347,1347,1347,0
|
|
20240425,171200,286537978,1347,1347,1347,1347,0
|
|
20240425,171100,286537978,1347,1347,1347,1347,0
|
|
20240425,171000,286537978,1347,1347,1347,1347,0
|
|
20240425,170900,286537978,1347,1347,1347,1347,0
|
|
20240425,170800,286537978,1347,1347,1347,1347,0
|
|
20240425,170700,286537978,1347,1347,1347,1347,0
|
|
20240425,170600,286537978,1347,1347,1347,1347,0
|
|
20240425,170500,286537978,1347,1347,1347,1347,0
|
|
20240425,170400,286537978,1347,1347,1347,1347,0
|
|
20240425,170300,286537978,1347,1347,1347,1347,0
|
|
20240425,170200,286537978,1347,1347,1347,1347,0
|
|
20240425,170100,286537978,1347,1347,1347,1347,0
|
|
20240425,170000,286537978,1347,1347,1347,1347,0
|
|
20240425,165900,286537978,1347,1347,1347,1347,5463
|
|
20240425,165800,286537978,1347,1347,1347,1347,0
|
|
20240425,165700,286537978,1347,1347,1347,1347,0
|
|
20240425,165600,286537978,1347,1347,1347,1347,0
|
|
20240425,165500,286537978,1347,1347,1347,1347,0
|
|
20240425,165400,286537978,1347,1347,1347,1347,0
|
|
20240425,165300,286537978,1347,1347,1347,1347,0
|
|
20240425,165200,286537978,1347,1347,1347,1347,0
|
|
20240425,165100,286537978,1347,1347,1347,1347,0
|
|
20240425,165000,286537978,1347,1347,1347,1347,0
|
|
20240425,164900,286537978,1347,1347,1347,1347,0
|
|
20240425,164800,286537978,1347,1347,1347,1347,0
|
|
20240425,164700,286537978,1347,1347,1347,1347,0
|
|
20240425,164600,286537978,1347,1347,1347,1347,0
|
|
20240425,164500,286537978,1347,1347,1347,1347,0
|
|
20240425,164400,286537978,1347,1347,1347,1347,0
|
|
20240425,164300,286537978,1347,1347,1347,1347,0
|
|
20240425,164200,286537978,1347,1347,1347,1347,0
|
|
20240425,164100,286537978,1347,1347,1347,1347,0
|
|
20240425,164000,286537978,1347,1347,1347,1347,0
|
|
20240425,163900,286537978,1347,1347,1347,1347,0
|
|
20240425,163800,286537978,1347,1347,1347,1347,0
|
|
20240425,163700,286537978,1347,1347,1347,1347,0
|
|
20240425,163600,286537978,1347,1347,1347,1347,0
|
|
20240425,163500,286537978,1347,1347,1347,1347,0
|
|
20240425,163400,286537978,1347,1347,1347,1347,0
|
|
20240425,163300,286537978,1347,1347,1347,1347,0
|
|
20240425,163200,286537978,1347,1347,1347,1347,0
|
|
20240425,163100,286537978,1347,1347,1347,1347,0
|
|
20240425,163000,286537978,1347,1347,1347,1347,0
|
|
20240425,162900,286537978,1347,1347,1347,1347,5463
|
|
20240425,162800,286537978,1347,1347,1347,1347,0
|
|
20240425,162700,286537978,1347,1347,1347,1347,0
|
|
20240425,162600,286537978,1347,1347,1347,1347,0
|
|
20240425,162500,286537978,1347,1347,1347,1347,0
|
|
20240425,162400,286537978,1347,1347,1347,1347,0
|
|
20240425,162300,286537978,1347,1347,1347,1347,0
|
|
20240425,162200,286537978,1347,1347,1347,1347,0
|
|
20240425,162100,286537978,1347,1347,1347,1347,0
|
|
20240425,162000,286537978,1347,1347,1347,1347,0
|
|
20240425,161900,286537978,1347,1347,1347,1347,0
|
|
20240425,161800,286537978,1347,1347,1347,1347,0
|
|
20240425,161700,286537978,1347,1347,1347,1347,0
|
|
20240425,161600,286537978,1347,1347,1347,1347,0
|
|
20240425,161500,286537978,1347,1347,1347,1347,0
|
|
20240425,161400,286537978,1347,1347,1347,1347,0
|
|
20240425,161300,286537978,1347,1347,1347,1347,0
|
|
20240425,161200,286537978,1347,1347,1347,1347,0
|
|
20240425,161100,286537978,1347,1347,1347,1347,0
|
|
20240425,161000,286537978,1347,1347,1347,1347,0
|
|
20240425,160900,286537978,1347,1347,1347,1347,0
|
|
20240425,160800,286537978,1347,1347,1347,1347,0
|
|
20240425,160700,286537978,1347,1347,1347,1347,0
|
|
20240425,160600,286537978,1347,1347,1347,1347,0
|
|
20240425,160500,286537978,1347,1347,1347,1347,0
|
|
20240425,160400,286537978,1347,1347,1347,1347,0
|
|
20240425,160300,286537978,1347,1347,1347,1347,0
|
|
20240425,160200,286537978,1347,1347,1347,1347,0
|
|
20240425,160100,286537978,1347,1347,1347,1347,0
|
|
20240425,160000,286537978,1347,1347,1347,1347,0
|
|
20240425,155900,286537978,1347,1347,1347,1347,5463
|
|
20240425,155800,286537978,1347,1347,1347,1347,0
|
|
20240425,155700,286537978,1347,1347,1347,1347,0
|
|
20240425,155600,286537978,1347,1347,1347,1347,0
|
|
20240425,155500,286537978,1347,1347,1347,1347,0
|
|
20240425,155400,286537978,1347,1347,1347,1347,0
|
|
20240425,155300,286537978,1347,1347,1347,1347,0
|
|
20240425,155200,286537978,1347,1347,1347,1347,0
|
|
20240425,155100,286537978,1347,1347,1347,1347,0
|
|
20240425,155000,286537978,1347,1347,1347,1347,0
|
|
20240425,154900,286537978,1347,1347,1347,1347,0
|
|
20240425,154800,286537978,1347,1347,1347,1347,0
|
|
20240425,154700,286537978,1347,1347,1347,1347,0
|
|
20240425,154600,286537978,1347,1347,1347,1347,0
|
|
20240425,154500,286537978,1347,1347,1347,1347,0
|
|
20240425,154400,286537978,1347,1347,1347,1347,0
|
|
20240425,154300,286537978,1347,1347,1347,1347,0
|
|
20240425,154200,286537978,1347,1347,1347,1347,0
|
|
20240425,154100,286537978,1347,1347,1347,1347,0
|
|
20240425,154000,286537978,1347,1347,1347,1347,0
|
|
20240425,153900,286537978,1347,1347,1347,1347,0
|
|
20240425,153800,286537978,1347,1347,1347,1347,0
|
|
20240425,153700,286537978,1347,1347,1347,1347,0
|
|
20240425,153600,286537978,1347,1347,1347,1347,0
|
|
20240425,153500,286537978,1347,1347,1347,1347,0
|
|
20240425,153400,286537978,1347,1347,1347,1347,0
|
|
20240425,153300,286537978,1347,1347,1347,1347,0
|
|
20240425,153200,286537978,1347,1347,1347,1347,0
|
|
20240425,153100,286537978,1347,1347,1347,1347,0
|
|
20240425,153000,286537978,1347,1347,1347,1347,5463
|
|
20240425,152900,279179317,1366,1366,1366,1366,0
|
|
20240425,152800,279179317,1366,1366,1366,1366,0
|
|
20240425,152700,279179317,1366,1366,1366,1366,0
|
|
20240425,152600,279179317,1366,1366,1366,1366,0
|
|
20240425,152500,279179317,1366,1366,1366,1366,0
|
|
20240425,152400,279179317,1366,1366,1366,1366,0
|
|
20240425,152300,279179317,1366,1366,1366,1366,0
|
|
20240425,152200,279179317,1366,1366,1366,1366,0
|
|
20240425,152100,279179317,1366,1366,1366,1366,0
|
|
20240425,152000,279179317,1366,1366,1366,1366,0
|
|
20240425,151900,279179317,1366,1366,1366,1366,392
|
|
20240425,151800,278643845,1366,1366,1366,1366,207
|
|
20240425,151700,278361083,1366,1366,1366,1366,0
|
|
20240425,151600,278361083,1366,1366,1366,1366,293
|
|
20240425,151500,277960845,1367,1367,1367,1367,0
|
|
20240425,151400,277960845,1367,1367,1367,1367,515
|
|
20240425,151300,277256840,1367,1365,1367,1365,200
|
|
20240425,151200,276983718,1365,1357,1365,1357,1405
|
|
20240425,151100,275075565,1357,1355,1357,1355,58
|
|
20240425,151000,274996863,1355,1355,1355,1355,0
|
|
20240425,150900,274996863,1355,1355,1355,1355,0
|
|
20240425,150800,274996863,1355,1355,1355,1355,808
|
|
20240425,150700,273902023,1354,1354,1354,1354,0
|
|
20240425,150600,273902023,1354,1353,1354,1353,6224
|
|
20240425,150500,265476855,1348,1348,1348,1348,0
|
|
20240425,150400,265476855,1348,1348,1348,1348,0
|
|
20240425,150300,265476855,1348,1353,1354,1348,104
|
|
20240425,150200,265336143,1354,1353,1354,1353,3136
|
|
20240425,150100,261090135,1353,1353,1353,1353,0
|
|
20240425,150000,261090135,1353,1353,1353,1353,15963
|
|
20240425,145900,239492196,1353,1352,1353,1352,3500
|
|
20240425,145800,234760144,1353,1353,1353,1353,0
|
|
20240425,145700,234760144,1353,1353,1353,1353,0
|
|
20240425,145600,234760144,1353,1353,1353,1353,0
|
|
20240425,145500,234760144,1353,1353,1353,1353,0
|
|
20240425,145400,234760144,1353,1353,1353,1353,0
|
|
20240425,145300,234760144,1353,1353,1353,1353,0
|
|
20240425,145200,234760144,1353,1353,1353,1353,0
|
|
20240425,145100,234760144,1353,1353,1353,1353,0
|
|
20240425,145000,234760144,1353,1352,1353,1352,30
|
|
20240425,144900,234719581,1352,1351,1352,1351,3800
|
|
20240425,144800,229582585,1349,1349,1349,1349,172
|
|
20240425,144700,229350557,1349,1346,1349,1346,496
|
|
20240425,144600,228682935,1343,1343,1343,1343,0
|
|
20240425,144500,228682935,1343,1343,1343,1343,0
|
|
20240425,144400,228682935,1343,1343,1343,1343,0
|
|
20240425,144300,228682935,1343,1343,1343,1343,0
|
|
20240425,144200,228682935,1343,1343,1343,1343,0
|
|
20240425,144100,228682935,1343,1343,1343,1343,0
|
|
20240425,144000,228682935,1343,1343,1343,1343,0
|
|
20240425,143900,228682935,1343,1343,1343,1343,22
|
|
20240425,143800,228653389,1343,1343,1343,1343,0
|
|
20240425,143700,228653389,1343,1343,1343,1343,0
|
|
20240425,143600,228653389,1343,1343,1343,1343,1300
|
|
20240425,143500,226907489,1345,1346,1346,1345,202
|
|
20240425,143400,226635797,1346,1346,1346,1346,10
|
|
20240425,143300,226622337,1352,1352,1352,1352,0
|
|
20240425,143200,226622337,1352,1352,1352,1352,0
|
|
20240425,143100,226622337,1352,1352,1352,1352,0
|
|
20240425,143000,226622337,1352,1352,1352,1352,0
|
|
20240425,142900,226622337,1352,1352,1352,1352,0
|
|
20240425,142800,226622337,1352,1352,1352,1352,0
|
|
20240425,142700,226622337,1352,1352,1352,1352,0
|
|
20240425,142600,226622337,1352,1352,1352,1352,0
|
|
20240425,142500,226622337,1352,1352,1352,1352,50
|
|
20240425,142400,226554737,1354,1354,1354,1354,0
|
|
20240425,142300,226554737,1354,1354,1354,1354,0
|
|
20240425,142200,226554737,1354,1354,1354,1354,0
|
|
20240425,142100,226554737,1354,1354,1354,1354,0
|
|
20240425,142000,226554737,1354,1354,1354,1354,0
|
|
20240425,141900,226554737,1354,1354,1354,1354,0
|
|
20240425,141800,226554737,1354,1354,1354,1354,0
|
|
20240425,141700,226554737,1354,1354,1354,1354,0
|
|
20240425,141600,226554737,1354,1354,1354,1354,0
|
|
20240425,141500,226554737,1354,1352,1354,1352,601
|
|
20240425,141400,225741895,1352,1353,1353,1352,44
|
|
20240425,141300,225682406,1353,1346,1353,1346,1580
|
|
20240425,141200,223552884,1343,1343,1343,1343,0
|
|
20240425,141100,223552884,1343,1343,1343,1343,0
|
|
20240425,141000,223552884,1343,1343,1343,1343,0
|
|
20240425,140900,223552884,1343,1343,1343,1343,0
|
|
20240425,140800,223552884,1343,1343,1343,1343,2
|
|
20240425,140700,223550198,1343,1343,1343,1343,149
|
|
20240425,140600,223350091,1346,1346,1346,1346,0
|
|
20240425,140500,223350091,1346,1346,1346,1346,0
|
|
20240425,140400,223350091,1346,1342,1346,1342,304
|
|
20240425,140300,222942119,1345,1345,1345,1345,0
|
|
20240425,140200,222942119,1345,1343,1345,1343,3594
|
|
20240425,140100,218112043,1343,1343,1343,1343,0
|
|
20240425,140000,218112043,1343,1343,1343,1343,3
|
|
20240425,135900,218108014,1341,1341,1341,1341,59
|
|
20240425,135800,218028895,1341,1341,1341,1341,0
|
|
20240425,135700,218028895,1341,1341,1341,1341,0
|
|
20240425,135600,218028895,1341,1341,1341,1341,0
|
|
20240425,135500,218028895,1341,1341,1341,1341,0
|
|
20240425,135400,218028895,1341,1341,1341,1341,0
|
|
20240425,135300,218028895,1341,1341,1341,1341,178
|
|
20240425,135200,217790197,1345,1345,1345,1345,12
|
|
20240425,135100,217774057,1341,1341,1341,1341,0
|
|
20240425,135000,217774057,1341,1341,1341,1341,0
|
|
20240425,134900,217774057,1341,1341,1341,1341,1
|
|
20240425,134800,217772716,1345,1345,1345,1345,0
|
|
20240425,134700,217772716,1345,1345,1345,1345,10
|
|
20240425,134600,217759266,1345,1345,1345,1345,0
|
|
20240425,134500,217759266,1345,1345,1345,1345,0
|
|
20240425,134400,217759266,1345,1345,1345,1345,307
|
|
20240425,134300,217346351,1345,1345,1345,1345,0
|
|
20240425,134200,217346351,1345,1345,1345,1345,0
|
|
20240425,134100,217346351,1345,1345,1345,1345,0
|
|
20240425,134000,217346351,1345,1345,1345,1345,0
|
|
20240425,133900,217346351,1345,1345,1345,1345,0
|
|
20240425,133800,217346351,1345,1345,1345,1345,0
|
|
20240425,133700,217346351,1345,1344,1345,1344,151
|
|
20240425,133600,217143320,1345,1345,1345,1345,0
|
|
20240425,133500,217143320,1345,1345,1345,1345,0
|
|
20240425,133400,217143320,1345,1345,1345,1345,0
|
|
20240425,133300,217143320,1345,1345,1345,1345,2
|
|
20240425,133200,217140630,1345,1345,1345,1345,0
|
|
20240425,133100,217140630,1345,1345,1345,1345,0
|
|
20240425,133000,217140630,1345,1345,1345,1345,4
|
|
20240425,132900,217135250,1345,1345,1345,1345,2
|
|
20240425,132800,217132560,1345,1345,1345,1345,0
|
|
20240425,132700,217132560,1345,1345,1345,1345,2
|
|
20240425,132600,217129870,1345,1345,1345,1345,2
|
|
20240425,132500,217127180,1346,1346,1346,1346,0
|
|
20240425,132400,217127180,1346,1346,1346,1346,2
|
|
20240425,132300,217124488,1346,1346,1346,1346,2
|
|
20240425,132200,217121796,1346,1346,1346,1346,0
|
|
20240425,132100,217121796,1346,1346,1346,1346,2
|
|
20240425,132000,217119104,1346,1346,1346,1346,4
|
|
20240425,131900,217113720,1346,1346,1346,1346,2
|
|
20240425,131800,217111028,1346,1346,1346,1346,0
|
|
20240425,131700,217111028,1346,1346,1346,1346,17
|
|
20240425,131600,217088146,1346,1345,1346,1340,12
|
|
20240425,131500,217072049,1346,1346,1346,1346,0
|
|
20240425,131400,217072049,1346,1346,1346,1346,17
|
|
20240425,131300,217049167,1346,1346,1346,1346,0
|
|
20240425,131200,217049167,1346,1346,1346,1346,4
|
|
20240425,131100,217043783,1346,1346,1346,1346,2
|
|
20240425,131000,217041091,1346,1346,1346,1346,13
|
|
20240425,130900,217023593,1346,1346,1346,1346,4
|
|
20240425,130800,217018209,1346,1342,1346,1342,304
|
|
20240425,130700,216609893,1342,1342,1342,1342,70
|
|
20240425,130600,216515953,1340,1340,1340,1339,710
|
|
20240425,130500,215564554,1340,1340,1340,1340,0
|
|
20240425,130400,215564554,1340,1341,1341,1340,854
|
|
20240425,130300,214420178,1342,1343,1343,1342,12
|
|
20240425,130200,214404068,1347,1347,1347,1347,0
|
|
20240425,130100,214404068,1347,1347,1347,1347,0
|
|
20240425,130000,214404068,1347,1347,1347,1347,0
|
|
20240425,125900,214404068,1347,1347,1347,1347,0
|
|
20240425,125800,214404068,1347,1347,1347,1347,0
|
|
20240425,125700,214404068,1347,1347,1347,1347,0
|
|
20240425,125600,214404068,1347,1347,1347,1347,10
|
|
20240425,125500,214390598,1347,1347,1347,1347,0
|
|
20240425,125400,214390598,1347,1347,1347,1347,0
|
|
20240425,125300,214390598,1347,1347,1347,1347,0
|
|
20240425,125200,214390598,1347,1347,1347,1347,0
|
|
20240425,125100,214390598,1347,1347,1347,1347,0
|
|
20240425,125000,214390598,1347,1347,1347,1347,0
|
|
20240425,124900,214390598,1347,1347,1347,1347,0
|
|
20240425,124800,214390598,1347,1347,1347,1347,0
|
|
20240425,124700,214390598,1347,1347,1347,1347,0
|
|
20240425,124600,214390598,1347,1347,1347,1347,0
|
|
20240425,124500,214390598,1347,1347,1347,1347,0
|
|
20240425,124400,214390598,1347,1347,1347,1347,0
|
|
20240425,124300,214390598,1347,1347,1347,1347,0
|
|
20240425,124200,214390598,1347,1347,1347,1347,0
|
|
20240425,124100,214390598,1347,1347,1347,1347,0
|
|
20240425,124000,214390598,1347,1347,1347,1347,0
|
|
20240425,123900,214390598,1347,1347,1347,1347,0
|
|
20240425,123800,214390598,1347,1347,1347,1347,0
|
|
20240425,123700,214390598,1347,1347,1347,1347,27
|
|
20240425,123600,214354229,1349,1349,1349,1349,0
|
|
20240425,123500,214354229,1349,1349,1349,1349,0
|
|
20240425,123400,214354229,1349,1349,1349,1349,0
|
|
20240425,123300,214354229,1349,1349,1349,1349,0
|
|
20240425,123200,214354229,1349,1349,1349,1349,0
|
|
20240425,123100,214354229,1349,1349,1349,1349,0
|
|
20240425,123000,214354229,1349,1349,1349,1349,0
|
|
20240425,122900,214354229,1349,1349,1349,1349,0
|
|
20240425,122800,214354229,1349,1349,1349,1349,0
|
|
20240425,122700,214354229,1349,1349,1349,1349,0
|
|
20240425,122600,214354229,1349,1349,1349,1349,0
|
|
20240425,122500,214354229,1349,1349,1349,1349,0
|
|
20240425,122400,214354229,1349,1349,1349,1349,0
|
|
20240425,122300,214354229,1349,1349,1349,1349,0
|
|
20240425,122200,214354229,1349,1344,1349,1344,802
|
|
20240425,122100,213275587,1344,1344,1344,1344,200
|
|
20240425,122000,213006787,1344,1344,1344,1344,0
|
|
20240425,121900,213006787,1344,1344,1344,1344,0
|
|
20240425,121800,213006787,1344,1344,1344,1344,0
|
|
20240425,121700,213006787,1344,1344,1344,1344,0
|
|
20240425,121600,213006787,1344,1344,1344,1344,0
|
|
20240425,121500,213006787,1344,1344,1344,1344,0
|
|
20240425,121400,213006787,1344,1344,1344,1344,0
|
|
20240425,121300,213006787,1344,1344,1344,1344,420
|
|
20240425,121200,212442307,1344,1344,1344,1344,0
|
|
20240425,121100,212442307,1344,1344,1344,1344,0
|
|
20240425,121000,212442307,1344,1344,1344,1344,0
|
|
20240425,120900,212442307,1344,1344,1344,1344,0
|
|
20240425,120800,212442307,1344,1344,1344,1344,0
|
|
20240425,120700,212442307,1344,1344,1344,1344,0
|
|
20240425,120600,212442307,1344,1344,1344,1344,0
|
|
20240425,120500,212442307,1344,1342,1344,1335,10001
|
|
20240425,120400,199074307,1342,1342,1342,1342,0
|
|
20240425,120300,199074307,1342,1342,1342,1342,0
|
|
20240425,120200,199074307,1342,1342,1342,1342,0
|
|
20240425,120100,199074307,1342,1342,1342,1342,0
|
|
20240425,120000,199074307,1342,1342,1342,1342,0
|
|
20240425,115900,199074307,1342,1340,1342,1340,2112
|
|
20240425,115800,196240785,1341,1341,1341,1341,1
|
|
20240425,115700,196239444,1341,1341,1341,1341,0
|
|
20240425,115600,196239444,1341,1341,1341,1341,7
|
|
20240425,115500,196230057,1341,1342,1342,1341,1410
|
|
20240425,115400,194339246,1342,1342,1342,1342,0
|
|
20240425,115300,194339246,1342,1342,1342,1342,270
|
|
20240425,115200,193976906,1344,1344,1344,1344,0
|
|
20240425,115100,193976906,1344,1344,1344,1344,0
|
|
20240425,115000,193976906,1344,1344,1344,1344,0
|
|
20240425,114900,193976906,1344,1344,1344,1344,2
|
|
20240425,114800,193974218,1344,1344,1344,1344,0
|
|
20240425,114700,193974218,1344,1344,1344,1344,0
|
|
20240425,114600,193974218,1344,1344,1344,1344,0
|
|
20240425,114500,193974218,1344,1344,1344,1344,0
|
|
20240425,114400,193974218,1344,1344,1344,1344,0
|
|
20240425,114300,193974218,1344,1344,1344,1344,78
|
|
20240425,114200,193869386,1344,1344,1344,1344,0
|
|
20240425,114100,193869386,1344,1344,1344,1344,0
|
|
20240425,114000,193869386,1344,1344,1344,1344,2
|
|
20240425,113900,193866698,1345,1345,1345,1345,0
|
|
20240425,113800,193866698,1345,1345,1345,1345,0
|
|
20240425,113700,193866698,1345,1345,1345,1345,0
|
|
20240425,113600,193866698,1345,1345,1345,1345,0
|
|
20240425,113500,193866698,1345,1338,1345,1337,251
|
|
20240425,113400,193530397,1341,1341,1341,1341,0
|
|
20240425,113300,193530397,1341,1341,1341,1341,0
|
|
20240425,113200,193530397,1341,1341,1341,1341,0
|
|
20240425,113100,193530397,1341,1338,1341,1338,2010
|
|
20240425,113000,190835017,1338,1338,1338,1338,0
|
|
20240425,112900,190835017,1338,1338,1338,1338,0
|
|
20240425,112800,190835017,1338,1338,1338,1338,343
|
|
20240425,112700,190376083,1339,1345,1345,1339,1646
|
|
20240425,112600,188171656,1341,1341,1341,1341,21
|
|
20240425,112500,188143495,1346,1346,1346,1346,0
|
|
20240425,112400,188143495,1346,1346,1346,1346,0
|
|
20240425,112300,188143495,1346,1342,1346,1342,8
|
|
20240425,112200,188132731,1346,1346,1346,1346,0
|
|
20240425,112100,188132731,1346,1346,1346,1346,0
|
|
20240425,112000,188132731,1346,1346,1346,1346,301
|
|
20240425,111900,187727585,1346,1346,1346,1346,0
|
|
20240425,111800,187727585,1346,1346,1346,1346,3
|
|
20240425,111700,187723547,1341,1340,1341,1340,3
|
|
20240425,111600,187719526,1339,1339,1339,1339,0
|
|
20240425,111500,187719526,1339,1339,1339,1339,0
|
|
20240425,111400,187719526,1339,1339,1339,1339,0
|
|
20240425,111300,187719526,1339,1339,1339,1339,0
|
|
20240425,111200,187719526,1339,1339,1339,1339,0
|
|
20240425,111100,187719526,1339,1339,1339,1339,0
|
|
20240425,111000,187719526,1339,1339,1339,1339,0
|
|
20240425,110900,187719526,1339,1339,1339,1339,0
|
|
20240425,110800,187719526,1339,1339,1339,1339,0
|
|
20240425,110700,187719526,1339,1339,1339,1339,0
|
|
20240425,110600,187719526,1339,1339,1339,1339,20
|
|
20240425,110500,187692746,1339,1339,1339,1339,600
|
|
20240425,110400,186889346,1339,1339,1339,1339,0
|
|
20240425,110300,186889346,1339,1339,1339,1339,0
|
|
20240425,110200,186889346,1339,1339,1339,1339,103
|
|
20240425,110100,186751429,1340,1340,1340,1340,1
|
|
20240425,110000,186750089,1335,1345,1345,1335,9125
|
|
20240425,105900,174556552,1348,1348,1348,1348,0
|
|
20240425,105800,174556552,1348,1348,1348,1348,0
|
|
20240425,105700,174556552,1348,1346,1348,1346,4
|
|
20240425,105600,174551162,1345,1345,1345,1345,2
|
|
20240425,105500,174548472,1345,1345,1345,1345,0
|
|
20240425,105400,174548472,1345,1345,1345,1345,401
|
|
20240425,105300,174009127,1348,1348,1348,1348,25
|
|
20240425,105200,173975427,1348,1348,1348,1348,0
|
|
20240425,105100,173975427,1348,1348,1348,1348,0
|
|
20240425,105000,173975427,1348,1348,1348,1348,1
|
|
20240425,104900,173974079,1347,1348,1348,1347,6
|
|
20240425,104800,173965994,1345,1345,1345,1345,1
|
|
20240425,104700,173964649,1344,1344,1344,1344,0
|
|
20240425,104600,173964649,1344,1344,1344,1344,0
|
|
20240425,104500,173964649,1344,1344,1344,1344,500
|
|
20240425,104400,173292649,1348,1348,1348,1348,2
|
|
20240425,104300,173289953,1342,1342,1342,1342,0
|
|
20240425,104200,173289953,1342,1342,1342,1342,500
|
|
20240425,104100,172618953,1348,1348,1348,1348,0
|
|
20240425,104000,172618953,1348,1348,1348,1348,0
|
|
20240425,103900,172618953,1348,1348,1348,1348,0
|
|
20240425,103800,172618953,1348,1348,1348,1348,0
|
|
20240425,103700,172618953,1348,1348,1348,1348,0
|
|
20240425,103600,172618953,1348,1348,1348,1348,9
|
|
20240425,103500,172606821,1349,1344,1349,1344,700
|
|
20240425,103400,171665916,1344,1344,1344,1344,0
|
|
20240425,103300,171665916,1344,1344,1344,1344,0
|
|
20240425,103200,171665916,1344,1344,1344,1344,0
|
|
20240425,103100,171665916,1344,1344,1344,1344,122
|
|
20240425,103000,171501948,1344,1341,1344,1341,303
|
|
20240425,102900,171095616,1344,1344,1344,1344,1
|
|
20240425,102800,171094272,1341,1341,1341,1341,0
|
|
20240425,102700,171094272,1341,1341,1341,1341,10
|
|
20240425,102600,171080862,1344,1344,1344,1344,502
|
|
20240425,102500,170406174,1341,1344,1344,1340,114
|
|
20240425,102400,170253388,1340,1340,1340,1340,210
|
|
20240425,102300,169971988,1344,1343,1344,1340,4332
|
|
20240425,102200,164165688,1343,1344,1344,1343,2
|
|
20240425,102100,164163001,1349,1349,1349,1349,0
|
|
20240425,102000,164163001,1349,1349,1349,1349,27
|
|
20240425,101900,164126578,1354,1354,1354,1354,0
|
|
20240425,101800,164126578,1354,1354,1354,1354,0
|
|
20240425,101700,164126578,1354,1354,1354,1354,0
|
|
20240425,101600,164126578,1354,1354,1354,1354,87
|
|
20240425,101500,164008780,1349,1349,1349,1339,11067
|
|
20240425,101400,149161153,1349,1346,1349,1342,3825
|
|
20240425,101300,144022215,1349,1349,1349,1349,0
|
|
20240425,101200,144022215,1349,1349,1349,1347,725
|
|
20240425,101100,143044616,1347,1350,1355,1347,1528
|
|
20240425,101000,140984205,1356,1357,1357,1356,2
|
|
20240425,100900,140981492,1351,1353,1353,1351,556
|
|
20240425,100800,140230297,1358,1358,1358,1358,0
|
|
20240425,100700,140230297,1358,1358,1358,1358,0
|
|
20240425,100600,140230297,1358,1358,1358,1358,1
|
|
20240425,100500,140228939,1351,1351,1351,1351,0
|
|
20240425,100400,140228939,1351,1351,1351,1351,0
|
|
20240425,100300,140228939,1351,1351,1351,1351,0
|
|
20240425,100200,140228939,1351,1351,1351,1351,0
|
|
20240425,100100,140228939,1351,1351,1351,1351,3002
|
|
20240425,100000,136173237,1358,1358,1358,1358,0
|
|
20240425,095900,136173237,1358,1358,1358,1358,5000
|
|
20240425,095800,129383237,1358,1358,1358,1358,5
|
|
20240425,095700,129376447,1358,1358,1358,1354,79
|
|
20240425,095600,129269205,1350,1350,1350,1350,0
|
|
20240425,095500,129269205,1350,1350,1350,1350,0
|
|
20240425,095400,129269205,1350,1358,1358,1350,1203
|
|
20240425,095300,127645147,1358,1358,1358,1358,2
|
|
20240425,095200,127642431,1358,1358,1358,1358,600
|
|
20240425,095100,126827631,1358,1358,1358,1358,630
|
|
20240425,095000,125972091,1358,1358,1358,1358,4
|
|
20240425,094900,125966659,1359,1359,1359,1359,0
|
|
20240425,094800,125966659,1359,1350,1359,1350,333
|
|
20240425,094700,125516817,1350,1350,1350,1343,1904
|
|
20240425,094600,122955701,1350,1346,1350,1346,629
|
|
20240425,094500,122107011,1346,1350,1350,1346,1746
|
|
20240425,094400,119752895,1350,1350,1350,1350,0
|
|
20240425,094300,119752895,1350,1350,1350,1350,141
|
|
20240425,094200,119562545,1350,1358,1358,1350,23
|
|
20240425,094100,119531423,1350,1350,1350,1350,348
|
|
20240425,094000,119061623,1350,1350,1350,1349,803
|
|
20240425,093900,117978104,1350,1345,1350,1340,1227
|
|
20240425,093800,116324952,1348,1348,1348,1348,10
|
|
20240425,093700,116311472,1348,1339,1348,1339,3
|
|
20240425,093600,116307446,1340,1358,1358,1339,37146
|
|
20240425,093500,66290205,1359,1359,1359,1359,3304
|
|
20240425,093400,61800069,1359,1362,1362,1359,11560
|
|
20240425,093300,46080110,1364,1364,1364,1364,126
|
|
20240425,093200,45908246,1362,1364,1364,1362,446
|
|
20240425,093100,45300594,1366,1366,1366,1366,0
|
|
20240425,093000,45300594,1366,1366,1366,1366,0
|
|
20240425,092900,45300594,1366,1362,1366,1362,155
|
|
20240425,092800,45089124,1362,1367,1367,1362,368
|
|
20240425,092700,44587727,1369,1369,1369,1369,0
|
|
20240425,092600,44587727,1369,1369,1369,1369,0
|
|
20240425,092500,44587727,1369,1369,1369,1369,0
|
|
20240425,092400,44587727,1369,1369,1369,1369,0
|
|
20240425,092300,44587727,1369,1369,1369,1369,0
|
|
20240425,092200,44587727,1369,1362,1369,1362,402
|
|
20240425,092100,44039374,1364,1364,1364,1364,0
|
|
20240425,092000,44039374,1364,1364,1364,1364,100
|
|
20240425,091900,43902974,1364,1364,1364,1364,100
|
|
20240425,091800,43766574,1364,1364,1364,1364,104
|
|
20240425,091700,43624718,1364,1364,1364,1364,542
|
|
20240425,091600,42885430,1364,1369,1369,1364,2
|
|
20240425,091500,42882697,1370,1370,1370,1370,0
|
|
20240425,091400,42882697,1370,1370,1370,1370,0
|
|
20240425,091300,42882697,1370,1370,1370,1370,0
|
|
20240425,091200,42882697,1370,1370,1370,1370,0
|
|
20240425,091100,42882697,1370,1370,1370,1370,0
|
|
20240425,091000,42882697,1370,1370,1370,1370,51
|
|
20240425,090900,42812827,1371,1371,1371,1371,0
|
|
20240425,090800,42812827,1371,1371,1371,1371,2
|
|
20240425,090700,42810085,1360,1360,1361,1360,8001
|
|
20240425,090600,31928712,1360,1367,1367,1360,7000
|
|
20240425,090500,22402956,1372,1372,1372,1372,10
|
|
20240425,090400,22389236,1360,1368,1368,1360,5000
|
|
20240425,090300,15578871,1372,1372,1372,1372,50
|
|
20240425,090200,15510271,1372,1372,1372,1372,1
|
|
20240425,090100,15508899,1368,1388,1388,1368,8328
|
|
20240425,090000,4042805,1393,1419,1419,1381,2896
|