602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185900,204875475,1361,1361,1361,1361,3601
|
|
20240426,185800,204875475,1361,1361,1361,1361,0
|
|
20240426,185700,204875475,1361,1361,1361,1361,0
|
|
20240426,185600,204875475,1361,1361,1361,1361,0
|
|
20240426,185500,204875475,1361,1361,1361,1361,0
|
|
20240426,185400,204875475,1361,1361,1361,1361,0
|
|
20240426,185300,204875475,1361,1361,1361,1361,0
|
|
20240426,185200,204875475,1361,1361,1361,1361,0
|
|
20240426,185100,204875475,1361,1361,1361,1361,0
|
|
20240426,185000,204875475,1361,1361,1361,1361,0
|
|
20240426,184900,204875475,1361,1361,1361,1361,0
|
|
20240426,184800,204875475,1361,1361,1361,1361,0
|
|
20240426,184700,204875475,1361,1361,1361,1361,0
|
|
20240426,184600,204875475,1361,1361,1361,1361,0
|
|
20240426,184500,204875475,1361,1361,1361,1361,0
|
|
20240426,184400,204875475,1361,1361,1361,1361,0
|
|
20240426,184300,204875475,1361,1361,1361,1361,0
|
|
20240426,184200,204875475,1361,1361,1361,1361,0
|
|
20240426,184100,204875475,1361,1361,1361,1361,0
|
|
20240426,184000,204875475,1361,1361,1361,1361,0
|
|
20240426,183900,204875475,1361,1361,1361,1361,0
|
|
20240426,183800,204875475,1361,1361,1361,1361,0
|
|
20240426,183700,204875475,1361,1361,1361,1361,0
|
|
20240426,183600,204875475,1361,1361,1361,1361,0
|
|
20240426,183500,204875475,1361,1361,1361,1361,0
|
|
20240426,183400,204875475,1361,1361,1361,1361,0
|
|
20240426,183300,204875475,1361,1361,1361,1361,0
|
|
20240426,183200,204875475,1361,1361,1361,1361,0
|
|
20240426,183100,204875475,1361,1361,1361,1361,0
|
|
20240426,183000,204875475,1361,1361,1361,1361,0
|
|
20240426,182900,204875475,1361,1361,1361,1361,3601
|
|
20240426,182800,204875475,1361,1361,1361,1361,0
|
|
20240426,182700,204875475,1361,1361,1361,1361,0
|
|
20240426,182600,204875475,1361,1361,1361,1361,0
|
|
20240426,182500,204875475,1361,1361,1361,1361,0
|
|
20240426,182400,204875475,1361,1361,1361,1361,0
|
|
20240426,182300,204875475,1361,1361,1361,1361,0
|
|
20240426,182200,204875475,1361,1361,1361,1361,0
|
|
20240426,182100,204875475,1361,1361,1361,1361,0
|
|
20240426,182000,204875475,1361,1361,1361,1361,0
|
|
20240426,181900,204875475,1361,1361,1361,1361,0
|
|
20240426,181800,204875475,1361,1361,1361,1361,0
|
|
20240426,181700,204875475,1361,1361,1361,1361,0
|
|
20240426,181600,204875475,1361,1361,1361,1361,0
|
|
20240426,181500,204875475,1361,1361,1361,1361,0
|
|
20240426,181400,204875475,1361,1361,1361,1361,0
|
|
20240426,181300,204875475,1361,1361,1361,1361,0
|
|
20240426,181200,204875475,1361,1361,1361,1361,0
|
|
20240426,181100,204875475,1361,1361,1361,1361,0
|
|
20240426,181000,204875475,1361,1361,1361,1361,0
|
|
20240426,180900,204875475,1361,1361,1361,1361,0
|
|
20240426,180800,204875475,1361,1361,1361,1361,0
|
|
20240426,180700,204875475,1361,1361,1361,1361,0
|
|
20240426,180600,204875475,1361,1361,1361,1361,0
|
|
20240426,180500,204875475,1361,1361,1361,1361,0
|
|
20240426,180400,204875475,1361,1361,1361,1361,0
|
|
20240426,180300,204875475,1361,1361,1361,1361,0
|
|
20240426,180200,204875475,1361,1361,1361,1361,0
|
|
20240426,180100,204875475,1361,1361,1361,1361,0
|
|
20240426,180000,204875475,1361,1361,1361,1361,0
|
|
20240426,175900,204875475,1361,1361,1361,1361,3601
|
|
20240426,175800,204875475,1361,1361,1361,1361,0
|
|
20240426,175700,204875475,1361,1361,1361,1361,0
|
|
20240426,175600,204875475,1361,1361,1361,1361,0
|
|
20240426,175500,204875475,1361,1361,1361,1361,0
|
|
20240426,175400,204875475,1361,1361,1361,1361,0
|
|
20240426,175300,204875475,1361,1361,1361,1361,0
|
|
20240426,175200,204875475,1361,1361,1361,1361,0
|
|
20240426,175100,204875475,1361,1361,1361,1361,0
|
|
20240426,175000,204875475,1361,1361,1361,1361,0
|
|
20240426,174900,204875475,1361,1361,1361,1361,0
|
|
20240426,174800,204875475,1361,1361,1361,1361,0
|
|
20240426,174700,204875475,1361,1361,1361,1361,0
|
|
20240426,174600,204875475,1361,1361,1361,1361,0
|
|
20240426,174500,204875475,1361,1361,1361,1361,0
|
|
20240426,174400,204875475,1361,1361,1361,1361,0
|
|
20240426,174300,204875475,1361,1361,1361,1361,0
|
|
20240426,174200,204875475,1361,1361,1361,1361,0
|
|
20240426,174100,204875475,1361,1361,1361,1361,0
|
|
20240426,174000,204875475,1361,1361,1361,1361,0
|
|
20240426,173900,204875475,1361,1361,1361,1361,0
|
|
20240426,173800,204875475,1361,1361,1361,1361,0
|
|
20240426,173700,204875475,1361,1361,1361,1361,0
|
|
20240426,173600,204875475,1361,1361,1361,1361,0
|
|
20240426,173500,204875475,1361,1361,1361,1361,0
|
|
20240426,173400,204875475,1361,1361,1361,1361,0
|
|
20240426,173300,204875475,1361,1361,1361,1361,0
|
|
20240426,173200,204875475,1361,1361,1361,1361,0
|
|
20240426,173100,204875475,1361,1361,1361,1361,0
|
|
20240426,173000,204875475,1361,1361,1361,1361,0
|
|
20240426,172900,204875475,1361,1361,1361,1361,3601
|
|
20240426,172800,204875475,1361,1361,1361,1361,0
|
|
20240426,172700,204875475,1361,1361,1361,1361,0
|
|
20240426,172600,204875475,1361,1361,1361,1361,0
|
|
20240426,172500,204875475,1361,1361,1361,1361,0
|
|
20240426,172400,204875475,1361,1361,1361,1361,0
|
|
20240426,172300,204875475,1361,1361,1361,1361,0
|
|
20240426,172200,204875475,1361,1361,1361,1361,0
|
|
20240426,172100,204875475,1361,1361,1361,1361,0
|
|
20240426,172000,204875475,1361,1361,1361,1361,0
|
|
20240426,171900,204875475,1361,1361,1361,1361,0
|
|
20240426,171800,204875475,1361,1361,1361,1361,0
|
|
20240426,171700,204875475,1361,1361,1361,1361,0
|
|
20240426,171600,204875475,1361,1361,1361,1361,0
|
|
20240426,171500,204875475,1361,1361,1361,1361,0
|
|
20240426,171400,204875475,1361,1361,1361,1361,0
|
|
20240426,171300,204875475,1361,1361,1361,1361,0
|
|
20240426,171200,204875475,1361,1361,1361,1361,0
|
|
20240426,171100,204875475,1361,1361,1361,1361,0
|
|
20240426,171000,204875475,1361,1361,1361,1361,0
|
|
20240426,170900,204875475,1361,1361,1361,1361,0
|
|
20240426,170800,204875475,1361,1361,1361,1361,0
|
|
20240426,170700,204875475,1361,1361,1361,1361,0
|
|
20240426,170600,204875475,1361,1361,1361,1361,0
|
|
20240426,170500,204875475,1361,1361,1361,1361,0
|
|
20240426,170400,204875475,1361,1361,1361,1361,0
|
|
20240426,170300,204875475,1361,1361,1361,1361,0
|
|
20240426,170200,204875475,1361,1361,1361,1361,0
|
|
20240426,170100,204875475,1361,1361,1361,1361,0
|
|
20240426,170000,204875475,1361,1361,1361,1361,0
|
|
20240426,165900,204875475,1361,1361,1361,1361,3601
|
|
20240426,165800,204875475,1361,1361,1361,1361,0
|
|
20240426,165700,204875475,1361,1361,1361,1361,0
|
|
20240426,165600,204875475,1361,1361,1361,1361,0
|
|
20240426,165500,204875475,1361,1361,1361,1361,0
|
|
20240426,165400,204875475,1361,1361,1361,1361,0
|
|
20240426,165300,204875475,1361,1361,1361,1361,0
|
|
20240426,165200,204875475,1361,1361,1361,1361,0
|
|
20240426,165100,204875475,1361,1361,1361,1361,0
|
|
20240426,165000,204875475,1361,1361,1361,1361,0
|
|
20240426,164900,204875475,1361,1361,1361,1361,0
|
|
20240426,164800,204875475,1361,1361,1361,1361,0
|
|
20240426,164700,204875475,1361,1361,1361,1361,0
|
|
20240426,164600,204875475,1361,1361,1361,1361,0
|
|
20240426,164500,204875475,1361,1361,1361,1361,0
|
|
20240426,164400,204875475,1361,1361,1361,1361,0
|
|
20240426,164300,204875475,1361,1361,1361,1361,0
|
|
20240426,164200,204875475,1361,1361,1361,1361,0
|
|
20240426,164100,204875475,1361,1361,1361,1361,0
|
|
20240426,164000,204875475,1361,1361,1361,1361,0
|
|
20240426,163900,204875475,1361,1361,1361,1361,0
|
|
20240426,163800,204875475,1361,1361,1361,1361,0
|
|
20240426,163700,204875475,1361,1361,1361,1361,0
|
|
20240426,163600,204875475,1361,1361,1361,1361,0
|
|
20240426,163500,204875475,1361,1361,1361,1361,0
|
|
20240426,163400,204875475,1361,1361,1361,1361,0
|
|
20240426,163300,204875475,1361,1361,1361,1361,0
|
|
20240426,163200,204875475,1361,1361,1361,1361,0
|
|
20240426,163100,204875475,1361,1361,1361,1361,0
|
|
20240426,163000,204875475,1361,1361,1361,1361,0
|
|
20240426,162900,204875475,1361,1361,1361,1361,3601
|
|
20240426,162800,204875475,1361,1361,1361,1361,0
|
|
20240426,162700,204875475,1361,1361,1361,1361,0
|
|
20240426,162600,204875475,1361,1361,1361,1361,0
|
|
20240426,162500,204875475,1361,1361,1361,1361,0
|
|
20240426,162400,204875475,1361,1361,1361,1361,0
|
|
20240426,162300,204875475,1361,1361,1361,1361,0
|
|
20240426,162200,204875475,1361,1361,1361,1361,0
|
|
20240426,162100,204875475,1361,1361,1361,1361,0
|
|
20240426,162000,204875475,1361,1361,1361,1361,0
|
|
20240426,161900,204875475,1361,1361,1361,1361,0
|
|
20240426,161800,204875475,1361,1361,1361,1361,0
|
|
20240426,161700,204875475,1361,1361,1361,1361,0
|
|
20240426,161600,204875475,1361,1361,1361,1361,0
|
|
20240426,161500,204875475,1361,1361,1361,1361,0
|
|
20240426,161400,204875475,1361,1361,1361,1361,0
|
|
20240426,161300,204875475,1361,1361,1361,1361,0
|
|
20240426,161200,204875475,1361,1361,1361,1361,0
|
|
20240426,161100,204875475,1361,1361,1361,1361,0
|
|
20240426,161000,204875475,1361,1361,1361,1361,0
|
|
20240426,160900,204875475,1361,1361,1361,1361,0
|
|
20240426,160800,204875475,1361,1361,1361,1361,0
|
|
20240426,160700,204875475,1361,1361,1361,1361,0
|
|
20240426,160600,204875475,1361,1361,1361,1361,0
|
|
20240426,160500,204875475,1361,1361,1361,1361,0
|
|
20240426,160400,204875475,1361,1361,1361,1361,0
|
|
20240426,160300,204875475,1361,1361,1361,1361,0
|
|
20240426,160200,204875475,1361,1361,1361,1361,0
|
|
20240426,160100,204875475,1361,1361,1361,1361,0
|
|
20240426,160000,204875475,1361,1361,1361,1361,0
|
|
20240426,155900,204875475,1361,1361,1361,1361,3601
|
|
20240426,155800,204875475,1361,1361,1361,1361,0
|
|
20240426,155700,204875475,1361,1361,1361,1361,0
|
|
20240426,155600,204875475,1361,1361,1361,1361,0
|
|
20240426,155500,204875475,1361,1361,1361,1361,0
|
|
20240426,155400,204875475,1361,1361,1361,1361,0
|
|
20240426,155300,204875475,1361,1361,1361,1361,0
|
|
20240426,155200,204875475,1361,1361,1361,1361,0
|
|
20240426,155100,204875475,1361,1361,1361,1361,0
|
|
20240426,155000,204875475,1361,1361,1361,1361,0
|
|
20240426,154900,204875475,1361,1361,1361,1361,0
|
|
20240426,154800,204875475,1361,1361,1361,1361,0
|
|
20240426,154700,204875475,1361,1361,1361,1361,0
|
|
20240426,154600,204875475,1361,1361,1361,1361,0
|
|
20240426,154500,204875475,1361,1361,1361,1361,0
|
|
20240426,154400,204875475,1361,1361,1361,1361,0
|
|
20240426,154300,204875475,1361,1361,1361,1361,0
|
|
20240426,154200,204875475,1361,1361,1361,1361,0
|
|
20240426,154100,204875475,1361,1361,1361,1361,0
|
|
20240426,154000,204875475,1361,1361,1361,1361,0
|
|
20240426,153900,204875475,1361,1361,1361,1361,0
|
|
20240426,153800,204875475,1361,1361,1361,1361,0
|
|
20240426,153700,204875475,1361,1361,1361,1361,0
|
|
20240426,153600,204875475,1361,1361,1361,1361,0
|
|
20240426,153500,204875475,1361,1361,1361,1361,0
|
|
20240426,153400,204875475,1361,1361,1361,1361,0
|
|
20240426,153300,204875475,1361,1361,1361,1361,0
|
|
20240426,153200,204875475,1361,1361,1361,1361,0
|
|
20240426,153100,204875475,1361,1361,1361,1361,0
|
|
20240426,153000,204875475,1361,1361,1361,1361,3601
|
|
20240426,152900,199974514,1380,1380,1380,1380,0
|
|
20240426,152800,199974514,1380,1380,1380,1380,0
|
|
20240426,152700,199974514,1380,1380,1380,1380,0
|
|
20240426,152600,199974514,1380,1380,1380,1380,0
|
|
20240426,152500,199974514,1380,1380,1380,1380,0
|
|
20240426,152400,199974514,1380,1380,1380,1380,0
|
|
20240426,152300,199974514,1380,1380,1380,1380,0
|
|
20240426,152200,199974514,1380,1380,1380,1380,0
|
|
20240426,152100,199974514,1380,1380,1380,1380,0
|
|
20240426,152000,199974514,1380,1380,1380,1380,0
|
|
20240426,151900,199974514,1380,1380,1380,1380,17
|
|
20240426,151800,199951054,1380,1377,1380,1377,1402
|
|
20240426,151700,198019694,1377,1376,1377,1376,1841
|
|
20240426,151600,195484853,1377,1375,1377,1375,1510
|
|
20240426,151500,193408583,1377,1377,1377,1377,0
|
|
20240426,151400,193408583,1377,1377,1377,1377,5
|
|
20240426,151300,193401698,1375,1376,1376,1375,52
|
|
20240426,151200,193330148,1378,1378,1378,1375,1209
|
|
20240426,151100,191667746,1375,1375,1375,1375,1450
|
|
20240426,151000,189673996,1375,1378,1380,1375,1006
|
|
20240426,150900,188286724,1378,1372,1378,1370,3546
|
|
20240426,150800,183411454,1372,1364,1372,1364,5034
|
|
20240426,150700,176520066,1360,1360,1360,1360,0
|
|
20240426,150600,176520066,1360,1360,1360,1360,1
|
|
20240426,150500,176518706,1366,1366,1366,1366,0
|
|
20240426,150400,176518706,1366,1366,1366,1366,1
|
|
20240426,150300,176517340,1365,1365,1365,1365,0
|
|
20240426,150200,176517340,1365,1355,1365,1355,23692
|
|
20240426,150100,144249609,1355,1355,1355,1355,0
|
|
20240426,150000,144249609,1355,1355,1355,1355,0
|
|
20240426,145900,144249609,1355,1355,1355,1355,0
|
|
20240426,145800,144249609,1355,1355,1355,1355,0
|
|
20240426,145700,144249609,1355,1355,1355,1355,0
|
|
20240426,145600,144249609,1355,1355,1355,1355,0
|
|
20240426,145500,144249609,1355,1355,1355,1355,150
|
|
20240426,145400,144046359,1355,1355,1355,1355,0
|
|
20240426,145300,144046359,1355,1355,1355,1355,2
|
|
20240426,145200,144043649,1356,1356,1356,1356,0
|
|
20240426,145100,144043649,1356,1356,1356,1356,0
|
|
20240426,145000,144043649,1356,1356,1356,1356,1
|
|
20240426,144900,144042293,1357,1357,1357,1357,0
|
|
20240426,144800,144042293,1357,1357,1357,1357,0
|
|
20240426,144700,144042293,1357,1357,1357,1357,0
|
|
20240426,144600,144042293,1357,1357,1357,1357,0
|
|
20240426,144500,144042293,1357,1357,1357,1357,0
|
|
20240426,144400,144042293,1357,1357,1357,1357,0
|
|
20240426,144300,144042293,1357,1357,1357,1357,0
|
|
20240426,144200,144042293,1357,1357,1357,1357,0
|
|
20240426,144100,144042293,1357,1357,1357,1357,0
|
|
20240426,144000,144042293,1357,1357,1357,1357,0
|
|
20240426,143900,144042293,1357,1357,1357,1357,0
|
|
20240426,143800,144042293,1357,1354,1357,1354,50
|
|
20240426,143700,143974522,1353,1353,1353,1353,0
|
|
20240426,143600,143974522,1353,1353,1353,1353,0
|
|
20240426,143500,143974522,1353,1353,1353,1353,0
|
|
20240426,143400,143974522,1353,1353,1353,1353,0
|
|
20240426,143300,143974522,1353,1353,1353,1353,0
|
|
20240426,143200,143974522,1353,1353,1353,1353,0
|
|
20240426,143100,143974522,1353,1353,1353,1353,0
|
|
20240426,143000,143974522,1353,1353,1353,1353,0
|
|
20240426,142900,143974522,1353,1353,1353,1353,0
|
|
20240426,142800,143974522,1353,1353,1353,1353,46
|
|
20240426,142700,143912284,1353,1353,1353,1353,100
|
|
20240426,142600,143776984,1353,1353,1353,1353,0
|
|
20240426,142500,143776984,1353,1353,1353,1353,0
|
|
20240426,142400,143776984,1353,1353,1353,1353,0
|
|
20240426,142300,143776984,1353,1353,1353,1353,1
|
|
20240426,142200,143775631,1353,1353,1353,1353,0
|
|
20240426,142100,143775631,1353,1353,1353,1353,0
|
|
20240426,142000,143775631,1353,1353,1353,1353,0
|
|
20240426,141900,143775631,1353,1353,1353,1353,0
|
|
20240426,141800,143775631,1353,1353,1353,1353,1
|
|
20240426,141700,143774278,1358,1358,1358,1358,0
|
|
20240426,141600,143774278,1358,1358,1358,1358,0
|
|
20240426,141500,143774278,1358,1358,1358,1358,0
|
|
20240426,141400,143774278,1358,1353,1358,1353,99
|
|
20240426,141300,143640316,1353,1352,1353,1352,20
|
|
20240426,141200,143613267,1351,1351,1351,1351,0
|
|
20240426,141100,143613267,1351,1351,1351,1351,0
|
|
20240426,141000,143613267,1351,1351,1351,1351,0
|
|
20240426,140900,143613267,1351,1351,1351,1351,0
|
|
20240426,140800,143613267,1351,1351,1351,1351,0
|
|
20240426,140700,143613267,1351,1351,1351,1351,0
|
|
20240426,140600,143613267,1351,1351,1351,1351,1
|
|
20240426,140500,143611916,1358,1358,1358,1358,18
|
|
20240426,140400,143587472,1351,1351,1351,1351,1
|
|
20240426,140300,143586121,1359,1358,1359,1358,30
|
|
20240426,140200,143545378,1351,1351,1351,1351,1
|
|
20240426,140100,143544027,1359,1359,1359,1359,0
|
|
20240426,140000,143544027,1359,1359,1359,1359,0
|
|
20240426,135900,143544027,1359,1351,1359,1350,1770
|
|
20240426,135800,141153674,1351,1358,1358,1351,774
|
|
20240426,135700,140103282,1358,1358,1358,1358,1
|
|
20240426,135600,140101924,1359,1359,1359,1359,100
|
|
20240426,135500,139966024,1359,1359,1359,1359,0
|
|
20240426,135400,139966024,1359,1359,1359,1359,0
|
|
20240426,135300,139966024,1359,1359,1359,1359,0
|
|
20240426,135200,139966024,1359,1359,1359,1359,0
|
|
20240426,135100,139966024,1359,1359,1359,1359,0
|
|
20240426,135000,139966024,1359,1359,1359,1359,0
|
|
20240426,134900,139966024,1359,1359,1359,1359,0
|
|
20240426,134800,139966024,1359,1359,1359,1359,0
|
|
20240426,134700,139966024,1359,1358,1359,1358,11
|
|
20240426,134600,139951077,1359,1359,1359,1359,0
|
|
20240426,134500,139951077,1359,1359,1359,1359,0
|
|
20240426,134400,139951077,1359,1359,1359,1359,0
|
|
20240426,134300,139951077,1359,1359,1359,1359,0
|
|
20240426,134200,139951077,1359,1359,1359,1359,0
|
|
20240426,134100,139951077,1359,1359,1359,1359,0
|
|
20240426,134000,139951077,1359,1359,1359,1359,3
|
|
20240426,133900,139947000,1359,1359,1359,1359,0
|
|
20240426,133800,139947000,1359,1359,1359,1359,0
|
|
20240426,133700,139947000,1359,1359,1359,1359,0
|
|
20240426,133600,139947000,1359,1359,1359,1359,0
|
|
20240426,133500,139947000,1359,1351,1359,1351,312
|
|
20240426,133400,139523824,1351,1355,1355,1351,115
|
|
20240426,133300,139368059,1359,1359,1359,1359,0
|
|
20240426,133200,139368059,1359,1351,1359,1351,291
|
|
20240426,133100,138974910,1362,1362,1362,1362,0
|
|
20240426,133000,138974910,1362,1362,1362,1362,0
|
|
20240426,132900,138974910,1362,1362,1362,1362,0
|
|
20240426,132800,138974910,1362,1362,1362,1362,0
|
|
20240426,132700,138974910,1362,1362,1362,1362,0
|
|
20240426,132600,138974910,1362,1362,1362,1362,0
|
|
20240426,132500,138974910,1362,1360,1363,1360,2093
|
|
20240426,132400,136123649,1360,1349,1360,1349,201
|
|
20240426,132300,135852489,1349,1349,1349,1349,0
|
|
20240426,132200,135852489,1349,1349,1349,1349,105
|
|
20240426,132100,135710844,1363,1363,1363,1363,0
|
|
20240426,132000,135710844,1363,1353,1363,1353,1227
|
|
20240426,131900,134039513,1353,1349,1353,1349,610
|
|
20240426,131800,133214323,1349,1349,1349,1349,1
|
|
20240426,131700,133212974,1353,1353,1353,1353,0
|
|
20240426,131600,133212974,1353,1349,1353,1349,543
|
|
20240426,131500,132478455,1349,1345,1349,1345,1077
|
|
20240426,131400,131026040,1345,1340,1345,1340,9506
|
|
20240426,131300,118267877,1332,1332,1332,1332,0
|
|
20240426,131200,118267877,1332,1339,1339,1332,10500
|
|
20240426,131100,104220604,1339,1339,1339,1339,0
|
|
20240426,131000,104220604,1339,1339,1339,1339,0
|
|
20240426,130900,104220604,1339,1340,1340,1339,1776
|
|
20240426,130800,101842538,1339,1339,1339,1339,963
|
|
20240426,130700,100553081,1339,1339,1339,1339,0
|
|
20240426,130600,100553081,1339,1339,1339,1339,0
|
|
20240426,130500,100553081,1339,1339,1339,1339,0
|
|
20240426,130400,100553081,1339,1341,1341,1339,3246
|
|
20240426,130300,96206619,1341,1341,1341,1341,1
|
|
20240426,130200,96205278,1341,1339,1341,1339,57
|
|
20240426,130100,96128951,1339,1339,1339,1339,0
|
|
20240426,130000,96128951,1339,1339,1339,1339,700
|
|
20240426,125900,95191651,1339,1339,1339,1339,0
|
|
20240426,125800,95191651,1339,1339,1339,1339,0
|
|
20240426,125700,95191651,1339,1339,1339,1339,0
|
|
20240426,125600,95191651,1339,1339,1339,1339,10
|
|
20240426,125500,95178261,1332,1332,1332,1332,0
|
|
20240426,125400,95178261,1332,1333,1333,1332,681
|
|
20240426,125300,94271069,1332,1332,1332,1332,0
|
|
20240426,125200,94271069,1332,1333,1333,1332,1000
|
|
20240426,125100,92938579,1332,1332,1332,1332,0
|
|
20240426,125000,92938579,1332,1332,1332,1332,0
|
|
20240426,124900,92938579,1332,1332,1332,1332,0
|
|
20240426,124800,92938579,1332,1332,1332,1332,0
|
|
20240426,124700,92938579,1332,1335,1335,1332,1252
|
|
20240426,124600,91269690,1340,1340,1340,1340,20
|
|
20240426,124500,91242890,1341,1341,1341,1341,0
|
|
20240426,124400,91242890,1341,1341,1341,1341,6
|
|
20240426,124300,91234844,1341,1341,1341,1341,0
|
|
20240426,124200,91234844,1341,1341,1341,1341,0
|
|
20240426,124100,91234844,1341,1341,1341,1341,0
|
|
20240426,124000,91234844,1341,1341,1341,1341,0
|
|
20240426,123900,91234844,1341,1341,1341,1341,0
|
|
20240426,123800,91234844,1341,1341,1341,1341,0
|
|
20240426,123700,91234844,1341,1341,1341,1341,0
|
|
20240426,123600,91234844,1341,1341,1341,1341,0
|
|
20240426,123500,91234844,1341,1341,1341,1341,0
|
|
20240426,123400,91234844,1341,1341,1341,1341,0
|
|
20240426,123300,91234844,1341,1341,1341,1341,0
|
|
20240426,123200,91234844,1341,1341,1341,1341,0
|
|
20240426,123100,91234844,1341,1341,1341,1341,1
|
|
20240426,123000,91233503,1334,1334,1334,1334,0
|
|
20240426,122900,91233503,1334,1334,1334,1334,4000
|
|
20240426,122800,85897503,1334,1334,1334,1334,0
|
|
20240426,122700,85897503,1334,1334,1334,1334,0
|
|
20240426,122600,85897503,1334,1334,1334,1334,0
|
|
20240426,122500,85897503,1334,1341,1341,1334,28
|
|
20240426,122400,85860053,1341,1341,1341,1341,3
|
|
20240426,122300,85856030,1334,1334,1334,1334,0
|
|
20240426,122200,85856030,1334,1334,1334,1334,0
|
|
20240426,122100,85856030,1334,1335,1335,1334,945
|
|
20240426,122000,84595350,1334,1334,1334,1334,0
|
|
20240426,121900,84595350,1334,1334,1334,1334,0
|
|
20240426,121800,84595350,1334,1334,1334,1334,0
|
|
20240426,121700,84595350,1334,1334,1334,1334,0
|
|
20240426,121600,84595350,1334,1334,1334,1334,191
|
|
20240426,121500,84340556,1334,1334,1334,1334,0
|
|
20240426,121400,84340556,1334,1334,1334,1334,0
|
|
20240426,121300,84340556,1334,1334,1334,1334,0
|
|
20240426,121200,84340556,1334,1340,1340,1334,50
|
|
20240426,121100,84273804,1342,1342,1342,1342,0
|
|
20240426,121000,84273804,1342,1342,1342,1342,0
|
|
20240426,120900,84273804,1342,1342,1342,1342,8
|
|
20240426,120800,84263068,1342,1342,1342,1342,100
|
|
20240426,120700,84128868,1342,1342,1342,1342,0
|
|
20240426,120600,84128868,1342,1342,1342,1342,0
|
|
20240426,120500,84128868,1342,1342,1342,1342,1
|
|
20240426,120400,84127526,1342,1342,1342,1342,0
|
|
20240426,120300,84127526,1342,1342,1342,1342,0
|
|
20240426,120200,84127526,1342,1342,1342,1342,0
|
|
20240426,120100,84127526,1342,1342,1342,1342,31
|
|
20240426,120000,84085924,1343,1343,1343,1343,0
|
|
20240426,115900,84085924,1343,1343,1343,1343,0
|
|
20240426,115800,84085924,1343,1343,1343,1343,0
|
|
20240426,115700,84085924,1343,1343,1343,1343,0
|
|
20240426,115600,84085924,1343,1343,1343,1343,0
|
|
20240426,115500,84085924,1343,1343,1343,1343,0
|
|
20240426,115400,84085924,1343,1343,1343,1343,0
|
|
20240426,115300,84085924,1343,1343,1343,1343,10
|
|
20240426,115200,84072494,1341,1340,1341,1340,96
|
|
20240426,115100,83943846,1340,1340,1340,1340,0
|
|
20240426,115000,83943846,1340,1340,1340,1340,0
|
|
20240426,114900,83943846,1340,1340,1340,1340,112
|
|
20240426,114800,83793766,1340,1340,1340,1340,0
|
|
20240426,114700,83793766,1340,1340,1340,1340,0
|
|
20240426,114600,83793766,1340,1340,1340,1340,49
|
|
20240426,114500,83728106,1340,1340,1340,1340,0
|
|
20240426,114400,83728106,1340,1340,1340,1340,61
|
|
20240426,114300,83646366,1341,1341,1341,1341,0
|
|
20240426,114200,83646366,1341,1341,1341,1341,41
|
|
20240426,114100,83591385,1340,1341,1341,1340,151
|
|
20240426,114000,83389044,1340,1340,1340,1340,49
|
|
20240426,113900,83323384,1340,1340,1340,1340,0
|
|
20240426,113800,83323384,1340,1340,1340,1340,0
|
|
20240426,113700,83323384,1340,1340,1340,1340,2
|
|
20240426,113600,83320704,1340,1340,1340,1340,0
|
|
20240426,113500,83320704,1340,1340,1340,1340,510
|
|
20240426,113400,82637304,1340,1338,1340,1338,104
|
|
20240426,113300,82498052,1333,1333,1333,1333,0
|
|
20240426,113200,82498052,1333,1333,1333,1333,0
|
|
20240426,113100,82498052,1333,1333,1333,1333,0
|
|
20240426,113000,82498052,1333,1333,1333,1333,0
|
|
20240426,112900,82498052,1333,1334,1334,1333,1443
|
|
20240426,112800,80574412,1336,1336,1336,1336,277
|
|
20240426,112700,80204340,1338,1338,1338,1338,0
|
|
20240426,112600,80204340,1338,1338,1338,1338,0
|
|
20240426,112500,80204340,1338,1338,1338,1338,0
|
|
20240426,112400,80204340,1338,1338,1338,1338,454
|
|
20240426,112300,79596888,1339,1339,1339,1339,0
|
|
20240426,112200,79596888,1339,1339,1339,1339,10
|
|
20240426,112100,79583498,1338,1338,1338,1338,253
|
|
20240426,112000,79244984,1338,1338,1338,1338,0
|
|
20240426,111900,79244984,1338,1338,1338,1338,0
|
|
20240426,111800,79244984,1338,1339,1339,1338,655
|
|
20240426,111700,78368494,1338,1338,1338,1338,0
|
|
20240426,111600,78368494,1338,1338,1338,1338,0
|
|
20240426,111500,78368494,1338,1337,1338,1337,2154
|
|
20240426,111400,75487392,1336,1336,1336,1336,0
|
|
20240426,111300,75487392,1336,1336,1336,1336,0
|
|
20240426,111200,75487392,1336,1336,1336,1336,0
|
|
20240426,111100,75487392,1336,1336,1336,1336,500
|
|
20240426,111000,74819392,1336,1336,1336,1336,80
|
|
20240426,110900,74712512,1336,1336,1336,1336,0
|
|
20240426,110800,74712512,1336,1336,1336,1336,40
|
|
20240426,110700,74659072,1336,1336,1336,1336,0
|
|
20240426,110600,74659072,1336,1336,1336,1336,443
|
|
20240426,110500,74067224,1336,1336,1336,1336,3000
|
|
20240426,110400,70059224,1334,1334,1334,1334,29
|
|
20240426,110300,70020538,1333,1333,1333,1333,0
|
|
20240426,110200,70020538,1333,1333,1333,1333,0
|
|
20240426,110100,70020538,1333,1333,1333,1333,0
|
|
20240426,110000,70020538,1333,1333,1333,1333,0
|
|
20240426,105900,70020538,1333,1333,1333,1333,90
|
|
20240426,105800,69900568,1335,1333,1335,1332,2034
|
|
20240426,105700,67188277,1336,1336,1336,1336,0
|
|
20240426,105600,67188277,1336,1336,1336,1336,0
|
|
20240426,105500,67188277,1336,1336,1336,1336,0
|
|
20240426,105400,67188277,1336,1336,1336,1336,100
|
|
20240426,105300,67054677,1336,1336,1336,1336,0
|
|
20240426,105200,67054677,1336,1336,1336,1336,0
|
|
20240426,105100,67054677,1336,1336,1336,1336,0
|
|
20240426,105000,67054677,1336,1336,1336,1336,0
|
|
20240426,104900,67054677,1336,1336,1336,1336,0
|
|
20240426,104800,67054677,1336,1336,1336,1336,0
|
|
20240426,104700,67054677,1336,1336,1336,1336,0
|
|
20240426,104600,67054677,1336,1336,1336,1336,0
|
|
20240426,104500,67054677,1336,1336,1336,1336,0
|
|
20240426,104400,67054677,1336,1336,1336,1336,200
|
|
20240426,104300,66787477,1336,1336,1336,1336,0
|
|
20240426,104200,66787477,1336,1336,1336,1336,0
|
|
20240426,104100,66787477,1336,1333,1336,1333,3
|
|
20240426,104000,66783475,1336,1336,1336,1336,0
|
|
20240426,103900,66783475,1336,1336,1336,1336,0
|
|
20240426,103800,66783475,1336,1336,1336,1336,28
|
|
20240426,103700,66746067,1336,1336,1336,1336,5
|
|
20240426,103600,66739387,1336,1336,1336,1336,300
|
|
20240426,103500,66338587,1336,1336,1336,1336,10
|
|
20240426,103400,66325227,1333,1333,1333,1333,0
|
|
20240426,103300,66325227,1333,1333,1333,1333,75
|
|
20240426,103200,66225252,1333,1333,1333,1333,0
|
|
20240426,103100,66225252,1333,1333,1333,1333,100
|
|
20240426,103000,66091952,1336,1336,1336,1336,3
|
|
20240426,102900,66087944,1333,1333,1333,1333,0
|
|
20240426,102800,66087944,1333,1333,1333,1333,329
|
|
20240426,102700,65649387,1337,1337,1337,1337,0
|
|
20240426,102600,65649387,1337,1337,1337,1337,0
|
|
20240426,102500,65649387,1337,1337,1337,1337,0
|
|
20240426,102400,65649387,1337,1337,1337,1337,0
|
|
20240426,102300,65649387,1337,1337,1337,1337,0
|
|
20240426,102200,65649387,1337,1337,1337,1337,0
|
|
20240426,102100,65649387,1337,1337,1337,1337,0
|
|
20240426,102000,65649387,1337,1337,1337,1337,0
|
|
20240426,101900,65649387,1337,1337,1337,1337,0
|
|
20240426,101800,65649387,1337,1337,1337,1337,0
|
|
20240426,101700,65649387,1337,1337,1337,1337,0
|
|
20240426,101600,65649387,1337,1337,1337,1337,0
|
|
20240426,101500,65649387,1337,1335,1337,1335,205
|
|
20240426,101400,65375524,1335,1335,1335,1335,50
|
|
20240426,101300,65308774,1337,1337,1337,1337,6
|
|
20240426,101200,65300752,1332,1332,1332,1332,3000
|
|
20240426,101100,61304752,1332,1332,1332,1332,30
|
|
20240426,101000,61264792,1332,1332,1332,1332,200
|
|
20240426,100900,60998392,1337,1337,1337,1337,1
|
|
20240426,100800,60997055,1332,1332,1332,1332,0
|
|
20240426,100700,60997055,1332,1332,1332,1332,1000
|
|
20240426,100600,59665055,1332,1332,1332,1332,1000
|
|
20240426,100500,58333055,1335,1335,1335,1335,400
|
|
20240426,100400,57799055,1338,1338,1338,1338,0
|
|
20240426,100300,57799055,1338,1338,1338,1338,0
|
|
20240426,100200,57799055,1338,1338,1338,1338,0
|
|
20240426,100100,57799055,1338,1338,1338,1338,0
|
|
20240426,100000,57799055,1338,1338,1338,1338,1
|
|
20240426,095900,57797717,1332,1334,1334,1332,3379
|
|
20240426,095800,53295558,1339,1339,1339,1339,5
|
|
20240426,095700,53288863,1339,1334,1339,1334,145
|
|
20240426,095600,53095343,1334,1334,1334,1334,0
|
|
20240426,095500,53095343,1334,1334,1334,1334,199
|
|
20240426,095400,52829877,1334,1334,1334,1332,3057
|
|
20240426,095300,48755327,1339,1339,1339,1339,0
|
|
20240426,095200,48755327,1339,1333,1339,1333,102
|
|
20240426,095100,48619349,1333,1334,1334,1333,3700
|
|
20240426,095000,43687247,1333,1333,1333,1333,2000
|
|
20240426,094900,41021247,1333,1335,1342,1333,4936
|
|
20240426,094800,34438085,1334,1342,1342,1334,3020
|
|
20240426,094700,30395608,1341,1342,1342,1341,505
|
|
20240426,094600,29718398,1342,1342,1342,1342,0
|
|
20240426,094500,29718398,1342,1342,1342,1340,9
|
|
20240426,094400,29706324,1342,1342,1342,1342,0
|
|
20240426,094300,29706324,1342,1342,1342,1342,0
|
|
20240426,094200,29706324,1342,1342,1342,1342,0
|
|
20240426,094100,29706324,1342,1341,1342,1341,100
|
|
20240426,094000,29572144,1342,1342,1342,1342,0
|
|
20240426,093900,29572144,1342,1342,1342,1342,0
|
|
20240426,093800,29572144,1342,1342,1342,1342,27
|
|
20240426,093700,29535910,1343,1343,1343,1343,0
|
|
20240426,093600,29535910,1343,1343,1343,1343,15
|
|
20240426,093500,29515765,1343,1343,1343,1343,5
|
|
20240426,093400,29509050,1343,1343,1343,1343,2
|
|
20240426,093300,29506364,1333,1343,1343,1333,201
|
|
20240426,093200,29238135,1343,1343,1343,1343,5
|
|
20240426,093100,29231420,1343,1343,1343,1343,1
|
|
20240426,093000,29230077,1334,1334,1334,1334,0
|
|
20240426,092900,29230077,1334,1334,1334,1334,200
|
|
20240426,092800,28963277,1344,1344,1344,1344,500
|
|
20240426,092700,28291277,1344,1343,1344,1343,153
|
|
20240426,092600,28085776,1332,1335,1335,1332,4500
|
|
20240426,092500,22090467,1339,1339,1339,1339,50
|
|
20240426,092400,22023517,1339,1339,1339,1339,0
|
|
20240426,092300,22023517,1339,1339,1339,1339,1
|
|
20240426,092200,22022178,1334,1335,1335,1334,50
|
|
20240426,092100,21955477,1331,1339,1339,1331,3630
|
|
20240426,092000,17120442,1339,1339,1339,1339,10
|
|
20240426,091900,17107052,1339,1339,1339,1339,15
|
|
20240426,091800,17086967,1332,1345,1345,1332,5016
|
|
20240426,091700,10398447,1332,1345,1345,1332,4005
|
|
20240426,091600,5057041,1345,1345,1345,1345,1
|
|
20240426,091500,5055696,1346,1346,1346,1346,1
|
|
20240426,091400,5054350,1347,1347,1347,1347,0
|
|
20240426,091300,5054350,1347,1347,1347,1347,340
|
|
20240426,091200,4596370,1347,1347,1347,1347,0
|
|
20240426,091100,4596370,1347,1342,1347,1342,1204
|
|
20240426,091000,2980582,1342,1342,1342,1342,38
|
|
20240426,090900,2929586,1342,1342,1342,1342,1
|
|
20240426,090800,2928244,1339,1339,1339,1339,100
|
|
20240426,090700,2794344,1339,1341,1341,1339,26
|
|
20240426,090600,2759515,1347,1346,1347,1342,20
|
|
20240426,090500,2732626,1347,1348,1348,1347,1654
|
|
20240426,090400,504682,1348,1348,1348,1348,30
|
|
20240426,090300,464242,1365,1365,1365,1365,100
|
|
20240426,090200,327742,1368,1368,1368,1368,0
|
|
20240426,090100,327742,1368,1348,1368,1348,103
|
|
20240426,090000,188838,1370,1347,1370,1347,140
|