599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185600,82908740,1452,1452,1452,1452,2763
|
|
20240412,185500,82908740,1452,1452,1452,1452,0
|
|
20240412,185400,82908740,1452,1452,1452,1452,0
|
|
20240412,185300,82908740,1452,1452,1452,1452,0
|
|
20240412,185200,82908740,1452,1452,1452,1452,0
|
|
20240412,185100,82908740,1452,1452,1452,1452,0
|
|
20240412,185000,82908740,1452,1452,1452,1452,0
|
|
20240412,184900,82908740,1452,1452,1452,1452,0
|
|
20240412,184800,82908740,1452,1452,1452,1452,0
|
|
20240412,184700,82908740,1452,1452,1452,1452,0
|
|
20240412,184600,82908740,1452,1452,1452,1452,0
|
|
20240412,184500,82908740,1452,1452,1452,1452,0
|
|
20240412,184400,82908740,1452,1452,1452,1452,0
|
|
20240412,184300,82908740,1452,1452,1452,1452,0
|
|
20240412,184200,82908740,1452,1452,1452,1452,0
|
|
20240412,184100,82908740,1452,1452,1452,1452,0
|
|
20240412,184000,82908740,1452,1452,1452,1452,0
|
|
20240412,183900,82908740,1452,1452,1452,1452,0
|
|
20240412,183800,82908740,1452,1452,1452,1452,0
|
|
20240412,183700,82908740,1452,1452,1452,1452,0
|
|
20240412,183600,82908740,1452,1452,1452,1452,0
|
|
20240412,183500,82908740,1452,1452,1452,1452,0
|
|
20240412,183400,82908740,1452,1452,1452,1452,0
|
|
20240412,183300,82908740,1452,1452,1452,1452,0
|
|
20240412,183200,82908740,1452,1452,1452,1452,0
|
|
20240412,183100,82908740,1452,1452,1452,1452,0
|
|
20240412,183000,82908740,1452,1452,1452,1452,0
|
|
20240412,182900,82908740,1452,1452,1452,1452,0
|
|
20240412,182800,82908740,1452,1452,1452,1452,0
|
|
20240412,182700,82908740,1452,1452,1452,1452,0
|
|
20240412,182600,82908740,1452,1452,1452,1452,2763
|
|
20240412,182500,82908740,1452,1452,1452,1452,0
|
|
20240412,182400,82908740,1452,1452,1452,1452,0
|
|
20240412,182300,82908740,1452,1452,1452,1452,0
|
|
20240412,182200,82908740,1452,1452,1452,1452,0
|
|
20240412,182100,82908740,1452,1452,1452,1452,0
|
|
20240412,182000,82908740,1452,1452,1452,1452,0
|
|
20240412,181900,82908740,1452,1452,1452,1452,0
|
|
20240412,181800,82908740,1452,1452,1452,1452,0
|
|
20240412,181700,82908740,1452,1452,1452,1452,0
|
|
20240412,181600,82908740,1452,1452,1452,1452,0
|
|
20240412,181500,82908740,1452,1452,1452,1452,0
|
|
20240412,181400,82908740,1452,1452,1452,1452,0
|
|
20240412,181300,82908740,1452,1452,1452,1452,0
|
|
20240412,181200,82908740,1452,1452,1452,1452,0
|
|
20240412,181100,82908740,1452,1452,1452,1452,0
|
|
20240412,181000,82908740,1452,1452,1452,1452,0
|
|
20240412,180900,82908740,1452,1452,1452,1452,0
|
|
20240412,180800,82908740,1452,1452,1452,1452,0
|
|
20240412,180700,82908740,1452,1452,1452,1452,0
|
|
20240412,180600,82908740,1452,1452,1452,1452,0
|
|
20240412,180500,82908740,1452,1452,1452,1452,0
|
|
20240412,180400,82908740,1452,1452,1452,1452,0
|
|
20240412,180300,82908740,1452,1452,1452,1452,0
|
|
20240412,180200,82908740,1452,1452,1452,1452,0
|
|
20240412,180100,82908740,1452,1452,1452,1452,0
|
|
20240412,180000,82908740,1452,1452,1452,1452,0
|
|
20240412,175900,82908740,1452,1452,1452,1452,0
|
|
20240412,175800,82908740,1452,1452,1452,1452,0
|
|
20240412,175700,82908740,1452,1452,1452,1452,0
|
|
20240412,175600,82908740,1452,1452,1452,1452,2763
|
|
20240412,175500,82908740,1452,1452,1452,1452,0
|
|
20240412,175400,82908740,1452,1452,1452,1452,0
|
|
20240412,175300,82908740,1452,1452,1452,1452,0
|
|
20240412,175200,82908740,1452,1452,1452,1452,0
|
|
20240412,175100,82908740,1452,1452,1452,1452,0
|
|
20240412,175000,82908740,1452,1452,1452,1452,0
|
|
20240412,174900,82908740,1452,1452,1452,1452,0
|
|
20240412,174800,82908740,1452,1452,1452,1452,0
|
|
20240412,174700,82908740,1452,1452,1452,1452,0
|
|
20240412,174600,82908740,1452,1452,1452,1452,0
|
|
20240412,174500,82908740,1452,1452,1452,1452,0
|
|
20240412,174400,82908740,1452,1452,1452,1452,0
|
|
20240412,174300,82908740,1452,1452,1452,1452,0
|
|
20240412,174200,82908740,1452,1452,1452,1452,0
|
|
20240412,174100,82908740,1452,1452,1452,1452,0
|
|
20240412,174000,82908740,1452,1452,1452,1452,0
|
|
20240412,173900,82908740,1452,1452,1452,1452,0
|
|
20240412,173800,82908740,1452,1452,1452,1452,0
|
|
20240412,173700,82908740,1452,1452,1452,1452,0
|
|
20240412,173600,82908740,1452,1452,1452,1452,0
|
|
20240412,173500,82908740,1452,1452,1452,1452,0
|
|
20240412,173400,82908740,1452,1452,1452,1452,0
|
|
20240412,173300,82908740,1452,1452,1452,1452,0
|
|
20240412,173200,82908740,1452,1452,1452,1452,0
|
|
20240412,173100,82908740,1452,1452,1452,1452,0
|
|
20240412,173000,82908740,1452,1452,1452,1452,0
|
|
20240412,172900,82908740,1452,1452,1452,1452,0
|
|
20240412,172800,82908740,1452,1452,1452,1452,0
|
|
20240412,172700,82908740,1452,1452,1452,1452,0
|
|
20240412,172600,82908740,1452,1452,1452,1452,2763
|
|
20240412,172500,82908740,1452,1452,1452,1452,0
|
|
20240412,172400,82908740,1452,1452,1452,1452,0
|
|
20240412,172300,82908740,1452,1452,1452,1452,0
|
|
20240412,172200,82908740,1452,1452,1452,1452,0
|
|
20240412,172100,82908740,1452,1452,1452,1452,0
|
|
20240412,172000,82908740,1452,1452,1452,1452,0
|
|
20240412,171900,82908740,1452,1452,1452,1452,0
|
|
20240412,171800,82908740,1452,1452,1452,1452,0
|
|
20240412,171700,82908740,1452,1452,1452,1452,0
|
|
20240412,171600,82908740,1452,1452,1452,1452,0
|
|
20240412,171500,82908740,1452,1452,1452,1452,0
|
|
20240412,171400,82908740,1452,1452,1452,1452,0
|
|
20240412,171300,82908740,1452,1452,1452,1452,0
|
|
20240412,171200,82908740,1452,1452,1452,1452,0
|
|
20240412,171100,82908740,1452,1452,1452,1452,0
|
|
20240412,171000,82908740,1452,1452,1452,1452,0
|
|
20240412,170900,82908740,1452,1452,1452,1452,0
|
|
20240412,170800,82908740,1452,1452,1452,1452,0
|
|
20240412,170700,82908740,1452,1452,1452,1452,0
|
|
20240412,170600,82908740,1452,1452,1452,1452,0
|
|
20240412,170500,82908740,1452,1452,1452,1452,0
|
|
20240412,170400,82908740,1452,1452,1452,1452,0
|
|
20240412,170300,82908740,1452,1452,1452,1452,0
|
|
20240412,170200,82908740,1452,1452,1452,1452,0
|
|
20240412,170100,82908740,1452,1452,1452,1452,0
|
|
20240412,170000,82908740,1452,1452,1452,1452,0
|
|
20240412,165900,82908740,1452,1452,1452,1452,0
|
|
20240412,165800,82908740,1452,1452,1452,1452,0
|
|
20240412,165700,82908740,1452,1452,1452,1452,0
|
|
20240412,165600,82908740,1452,1452,1452,1452,2763
|
|
20240412,165500,82908740,1452,1452,1452,1452,0
|
|
20240412,165400,82908740,1452,1452,1452,1452,0
|
|
20240412,165300,82908740,1452,1452,1452,1452,0
|
|
20240412,165200,82908740,1452,1452,1452,1452,0
|
|
20240412,165100,82908740,1452,1452,1452,1452,0
|
|
20240412,165000,82908740,1452,1452,1452,1452,0
|
|
20240412,164900,82908740,1452,1452,1452,1452,0
|
|
20240412,164800,82908740,1452,1452,1452,1452,0
|
|
20240412,164700,82908740,1452,1452,1452,1452,0
|
|
20240412,164600,82908740,1452,1452,1452,1452,0
|
|
20240412,164500,82908740,1452,1452,1452,1452,0
|
|
20240412,164400,82908740,1452,1452,1452,1452,0
|
|
20240412,164300,82908740,1452,1452,1452,1452,0
|
|
20240412,164200,82908740,1452,1452,1452,1452,0
|
|
20240412,164100,82908740,1452,1452,1452,1452,0
|
|
20240412,164000,82908740,1452,1452,1452,1452,0
|
|
20240412,163900,82908740,1452,1452,1452,1452,0
|
|
20240412,163800,82908740,1452,1452,1452,1452,0
|
|
20240412,163700,82908740,1452,1452,1452,1452,0
|
|
20240412,163600,82908740,1452,1452,1452,1452,0
|
|
20240412,163500,82908740,1452,1452,1452,1452,0
|
|
20240412,163400,82908740,1452,1452,1452,1452,0
|
|
20240412,163300,82908740,1452,1452,1452,1452,0
|
|
20240412,163200,82908740,1452,1452,1452,1452,0
|
|
20240412,163100,82908740,1452,1452,1452,1452,0
|
|
20240412,163000,82908740,1452,1452,1452,1452,0
|
|
20240412,162900,82908740,1452,1452,1452,1452,0
|
|
20240412,162800,82908740,1452,1452,1452,1452,0
|
|
20240412,162700,82908740,1452,1452,1452,1452,0
|
|
20240412,162600,82908740,1452,1452,1452,1452,2763
|
|
20240412,162500,82908740,1452,1452,1452,1452,0
|
|
20240412,162400,82908740,1452,1452,1452,1452,0
|
|
20240412,162300,82908740,1452,1452,1452,1452,0
|
|
20240412,162200,82908740,1452,1452,1452,1452,0
|
|
20240412,162100,82908740,1452,1452,1452,1452,0
|
|
20240412,162000,82908740,1452,1452,1452,1452,0
|
|
20240412,161900,82908740,1452,1452,1452,1452,0
|
|
20240412,161800,82908740,1452,1452,1452,1452,0
|
|
20240412,161700,82908740,1452,1452,1452,1452,0
|
|
20240412,161600,82908740,1452,1452,1452,1452,0
|
|
20240412,161500,82908740,1452,1452,1452,1452,0
|
|
20240412,161400,82908740,1452,1452,1452,1452,0
|
|
20240412,161300,82908740,1452,1452,1452,1452,0
|
|
20240412,161200,82908740,1452,1452,1452,1452,0
|
|
20240412,161100,82908740,1452,1452,1452,1452,0
|
|
20240412,161000,82908740,1452,1452,1452,1452,0
|
|
20240412,160900,82908740,1452,1452,1452,1452,0
|
|
20240412,160800,82908740,1452,1452,1452,1452,0
|
|
20240412,160700,82908740,1452,1452,1452,1452,0
|
|
20240412,160600,82908740,1452,1452,1452,1452,0
|
|
20240412,160500,82908740,1452,1452,1452,1452,0
|
|
20240412,160400,82908740,1452,1452,1452,1452,0
|
|
20240412,160300,82908740,1452,1452,1452,1452,0
|
|
20240412,160200,82908740,1452,1452,1452,1452,0
|
|
20240412,160100,82908740,1452,1452,1452,1452,0
|
|
20240412,160000,82908740,1452,1452,1452,1452,0
|
|
20240412,155900,82908740,1452,1452,1452,1452,0
|
|
20240412,155800,82908740,1452,1452,1452,1452,0
|
|
20240412,155700,82908740,1452,1452,1452,1452,0
|
|
20240412,155600,82908740,1452,1452,1452,1452,2763
|
|
20240412,155500,82908740,1452,1452,1452,1452,0
|
|
20240412,155400,82908740,1452,1452,1452,1452,0
|
|
20240412,155300,82908740,1452,1452,1452,1452,0
|
|
20240412,155200,82908740,1452,1452,1452,1452,0
|
|
20240412,155100,82908740,1452,1452,1452,1452,0
|
|
20240412,155000,82908740,1452,1452,1452,1452,0
|
|
20240412,154900,82908740,1452,1452,1452,1452,0
|
|
20240412,154800,82908740,1452,1452,1452,1452,0
|
|
20240412,154700,82908740,1452,1452,1452,1452,0
|
|
20240412,154600,82908740,1452,1452,1452,1452,0
|
|
20240412,154500,82908740,1452,1452,1452,1452,0
|
|
20240412,154400,82908740,1452,1452,1452,1452,0
|
|
20240412,154300,82908740,1452,1452,1452,1452,0
|
|
20240412,154200,82908740,1452,1452,1452,1452,0
|
|
20240412,154100,82908740,1452,1452,1452,1452,0
|
|
20240412,154000,82908740,1452,1452,1452,1452,0
|
|
20240412,153900,82908740,1452,1452,1452,1452,0
|
|
20240412,153800,82908740,1452,1452,1452,1452,0
|
|
20240412,153700,82908740,1452,1452,1452,1452,0
|
|
20240412,153600,82908740,1452,1452,1452,1452,0
|
|
20240412,153500,82908740,1452,1452,1452,1452,0
|
|
20240412,153400,82908740,1452,1452,1452,1452,0
|
|
20240412,153300,82908740,1452,1452,1452,1452,0
|
|
20240412,153200,82908740,1452,1452,1452,1452,0
|
|
20240412,153100,82908740,1452,1452,1452,1452,0
|
|
20240412,153000,82908740,1452,1452,1452,1452,2763
|
|
20240412,152900,78896864,1452,1452,1452,1452,0
|
|
20240412,152800,78896864,1452,1452,1452,1452,0
|
|
20240412,152700,78896864,1452,1452,1452,1452,0
|
|
20240412,152600,78896864,1452,1452,1452,1452,0
|
|
20240412,152500,78896864,1452,1452,1452,1452,0
|
|
20240412,152400,78896864,1452,1452,1452,1452,0
|
|
20240412,152300,78896864,1452,1452,1452,1452,0
|
|
20240412,152200,78896864,1452,1452,1452,1452,0
|
|
20240412,152100,78896864,1452,1452,1452,1452,0
|
|
20240412,152000,78896864,1452,1452,1452,1452,0
|
|
20240412,151900,78896864,1452,1452,1459,1452,226
|
|
20240412,151800,78568636,1458,1458,1458,1458,1
|
|
20240412,151700,78567178,1460,1455,1460,1455,1012
|
|
20240412,151600,77094673,1450,1450,1450,1450,0
|
|
20240412,151500,77094673,1450,1450,1450,1450,20
|
|
20240412,151400,77065673,1450,1450,1450,1450,0
|
|
20240412,151300,77065673,1450,1450,1450,1450,20
|
|
20240412,151200,77036673,1450,1450,1450,1450,63
|
|
20240412,151100,76945323,1454,1454,1454,1454,0
|
|
20240412,151000,76945323,1454,1449,1454,1449,1145
|
|
20240412,150900,75285482,1444,1444,1444,1444,102
|
|
20240412,150800,75138194,1449,1448,1449,1448,20
|
|
20240412,150700,75109227,1448,1442,1448,1442,405
|
|
20240412,150600,74524365,1442,1442,1442,1442,0
|
|
20240412,150500,74524365,1442,1442,1442,1442,300
|
|
20240412,150400,74091765,1435,1435,1435,1435,0
|
|
20240412,150300,74091765,1435,1435,1435,1435,0
|
|
20240412,150200,74091765,1435,1435,1435,1435,0
|
|
20240412,150100,74091765,1435,1435,1435,1435,100
|
|
20240412,150000,73948265,1443,1442,1443,1442,410
|
|
20240412,145900,73356659,1442,1442,1442,1442,0
|
|
20240412,145800,73356659,1442,1442,1442,1442,0
|
|
20240412,145700,73356659,1442,1442,1442,1442,150
|
|
20240412,145600,73140359,1443,1443,1443,1443,0
|
|
20240412,145500,73140359,1443,1443,1443,1443,0
|
|
20240412,145400,73140359,1443,1443,1443,1443,0
|
|
20240412,145300,73140359,1443,1443,1443,1443,0
|
|
20240412,145200,73140359,1443,1443,1443,1443,0
|
|
20240412,145100,73140359,1443,1443,1443,1443,0
|
|
20240412,145000,73140359,1443,1443,1443,1443,0
|
|
20240412,144900,73140359,1443,1435,1443,1435,2
|
|
20240412,144800,73137481,1443,1443,1443,1443,0
|
|
20240412,144700,73137481,1443,1442,1443,1442,10
|
|
20240412,144600,73123058,1442,1442,1442,1442,145
|
|
20240412,144500,72913968,1442,1440,1443,1440,193
|
|
20240412,144400,72635791,1440,1440,1440,1440,5
|
|
20240412,144300,72628591,1440,1440,1440,1440,0
|
|
20240412,144200,72628591,1440,1439,1440,1439,10
|
|
20240412,144100,72614193,1439,1439,1439,1439,0
|
|
20240412,144000,72614193,1439,1439,1439,1439,0
|
|
20240412,143900,72614193,1439,1439,1439,1439,0
|
|
20240412,143800,72614193,1439,1439,1439,1439,0
|
|
20240412,143700,72614193,1439,1439,1439,1439,0
|
|
20240412,143600,72614193,1439,1439,1439,1439,0
|
|
20240412,143500,72614193,1439,1439,1439,1439,0
|
|
20240412,143400,72614193,1439,1439,1439,1439,1
|
|
20240412,143300,72612754,1438,1438,1438,1438,94
|
|
20240412,143200,72477582,1438,1438,1438,1438,0
|
|
20240412,143100,72477582,1438,1438,1438,1438,0
|
|
20240412,143000,72477582,1438,1438,1438,1438,0
|
|
20240412,142900,72477582,1438,1438,1438,1438,0
|
|
20240412,142800,72477582,1438,1438,1438,1438,100
|
|
20240412,142700,72333782,1438,1438,1438,1438,0
|
|
20240412,142600,72333782,1438,1438,1438,1438,0
|
|
20240412,142500,72333782,1438,1438,1438,1438,70
|
|
20240412,142400,72233122,1438,1438,1438,1438,0
|
|
20240412,142300,72233122,1438,1438,1438,1438,105
|
|
20240412,142200,72082132,1438,1438,1438,1438,620
|
|
20240412,142100,71190572,1438,1438,1438,1438,0
|
|
20240412,142000,71190572,1438,1438,1438,1438,0
|
|
20240412,141900,71190572,1438,1437,1438,1437,20
|
|
20240412,141800,71161822,1437,1437,1437,1437,120
|
|
20240412,141700,70989382,1437,1437,1437,1437,0
|
|
20240412,141600,70989382,1437,1437,1437,1437,0
|
|
20240412,141500,70989382,1437,1437,1437,1437,0
|
|
20240412,141400,70989382,1437,1437,1437,1437,0
|
|
20240412,141300,70989382,1437,1437,1437,1437,0
|
|
20240412,141200,70989382,1437,1437,1437,1437,0
|
|
20240412,141100,70989382,1437,1437,1437,1437,0
|
|
20240412,141000,70989382,1437,1437,1437,1437,0
|
|
20240412,140900,70989382,1437,1437,1437,1437,0
|
|
20240412,140800,70989382,1437,1437,1437,1437,0
|
|
20240412,140700,70989382,1437,1437,1437,1437,0
|
|
20240412,140600,70989382,1437,1437,1437,1437,75
|
|
20240412,140500,70881607,1438,1438,1438,1438,0
|
|
20240412,140400,70881607,1438,1438,1438,1438,0
|
|
20240412,140300,70881607,1438,1438,1438,1438,0
|
|
20240412,140200,70881607,1438,1438,1438,1438,0
|
|
20240412,140100,70881607,1438,1438,1438,1438,0
|
|
20240412,140000,70881607,1438,1434,1438,1434,63
|
|
20240412,135900,70791222,1433,1433,1433,1433,0
|
|
20240412,135800,70791222,1433,1433,1433,1433,2154
|
|
20240412,135700,67704540,1426,1426,1426,1426,90
|
|
20240412,135600,67576200,1432,1432,1432,1432,0
|
|
20240412,135500,67576200,1432,1432,1432,1432,0
|
|
20240412,135400,67576200,1432,1432,1432,1432,1000
|
|
20240412,135300,66144200,1433,1433,1433,1433,0
|
|
20240412,135200,66144200,1433,1433,1433,1433,0
|
|
20240412,135100,66144200,1433,1431,1433,1431,275
|
|
20240412,135000,65750161,1431,1431,1431,1431,0
|
|
20240412,134900,65750161,1431,1431,1431,1431,31
|
|
20240412,134800,65705800,1432,1432,1432,1432,0
|
|
20240412,134700,65705800,1432,1432,1432,1432,0
|
|
20240412,134600,65705800,1432,1432,1432,1432,0
|
|
20240412,134500,65705800,1432,1432,1432,1432,0
|
|
20240412,134400,65705800,1432,1432,1432,1432,0
|
|
20240412,134300,65705800,1432,1432,1432,1432,0
|
|
20240412,134200,65705800,1432,1432,1432,1432,0
|
|
20240412,134100,65705800,1432,1432,1432,1432,0
|
|
20240412,134000,65705800,1432,1432,1432,1432,0
|
|
20240412,133900,65705800,1432,1432,1432,1432,0
|
|
20240412,133800,65705800,1432,1432,1432,1432,1
|
|
20240412,133700,65704368,1424,1424,1424,1424,0
|
|
20240412,133600,65704368,1424,1424,1424,1424,1
|
|
20240412,133500,65702944,1432,1432,1432,1432,0
|
|
20240412,133400,65702944,1432,1432,1432,1432,0
|
|
20240412,133300,65702944,1432,1432,1432,1432,0
|
|
20240412,133200,65702944,1432,1432,1432,1432,6
|
|
20240412,133100,65694352,1432,1432,1432,1432,4
|
|
20240412,133000,65688624,1432,1432,1432,1432,0
|
|
20240412,132900,65688624,1432,1432,1432,1432,0
|
|
20240412,132800,65688624,1432,1432,1432,1432,4
|
|
20240412,132700,65682896,1426,1426,1426,1426,0
|
|
20240412,132600,65682896,1426,1426,1426,1426,0
|
|
20240412,132500,65682896,1426,1426,1426,1426,0
|
|
20240412,132400,65682896,1426,1426,1426,1426,0
|
|
20240412,132300,65682896,1426,1426,1426,1426,5
|
|
20240412,132200,65675766,1432,1426,1433,1426,4001
|
|
20240412,132100,59947545,1418,1418,1418,1418,0
|
|
20240412,132000,59947545,1418,1418,1418,1418,0
|
|
20240412,131900,59947545,1418,1418,1418,1418,0
|
|
20240412,131800,59947545,1418,1418,1418,1418,0
|
|
20240412,131700,59947545,1418,1418,1418,1418,0
|
|
20240412,131600,59947545,1418,1419,1419,1418,10
|
|
20240412,131500,59933360,1427,1427,1427,1427,0
|
|
20240412,131400,59933360,1427,1427,1427,1427,0
|
|
20240412,131300,59933360,1427,1427,1427,1427,0
|
|
20240412,131200,59933360,1427,1427,1427,1427,0
|
|
20240412,131100,59933360,1427,1427,1427,1427,3
|
|
20240412,131000,59929079,1427,1427,1427,1427,25
|
|
20240412,130900,59893404,1427,1427,1427,1427,1
|
|
20240412,130800,59891977,1426,1426,1426,1426,0
|
|
20240412,130700,59891977,1426,1426,1426,1426,0
|
|
20240412,130600,59891977,1426,1426,1426,1426,0
|
|
20240412,130500,59891977,1426,1426,1426,1426,0
|
|
20240412,130400,59891977,1426,1426,1426,1426,0
|
|
20240412,130300,59891977,1426,1426,1426,1426,0
|
|
20240412,130200,59891977,1426,1426,1426,1426,0
|
|
20240412,130100,59891977,1426,1426,1426,1426,72
|
|
20240412,130000,59789305,1429,1429,1429,1429,0
|
|
20240412,125900,59789305,1429,1429,1429,1429,0
|
|
20240412,125800,59789305,1429,1429,1429,1429,0
|
|
20240412,125700,59789305,1429,1429,1429,1429,2
|
|
20240412,125600,59786447,1429,1429,1429,1429,2
|
|
20240412,125500,59783589,1429,1429,1429,1429,14
|
|
20240412,125400,59763583,1426,1426,1426,1426,0
|
|
20240412,125300,59763583,1426,1426,1426,1426,0
|
|
20240412,125200,59763583,1426,1426,1426,1426,0
|
|
20240412,125100,59763583,1426,1426,1426,1426,0
|
|
20240412,125000,59763583,1426,1426,1426,1426,0
|
|
20240412,124900,59763583,1426,1426,1426,1426,0
|
|
20240412,124800,59763583,1426,1426,1426,1426,0
|
|
20240412,124700,59763583,1426,1426,1426,1426,283
|
|
20240412,124600,59360025,1417,1417,1417,1417,0
|
|
20240412,124500,59360025,1417,1417,1417,1417,0
|
|
20240412,124400,59360025,1417,1417,1417,1417,0
|
|
20240412,124300,59360025,1417,1417,1417,1417,0
|
|
20240412,124200,59360025,1417,1417,1417,1417,0
|
|
20240412,124100,59360025,1417,1417,1417,1417,0
|
|
20240412,124000,59360025,1417,1417,1417,1417,0
|
|
20240412,123900,59360025,1417,1417,1417,1417,0
|
|
20240412,123800,59360025,1417,1417,1417,1417,0
|
|
20240412,123700,59360025,1417,1417,1417,1417,0
|
|
20240412,123600,59360025,1417,1417,1417,1417,0
|
|
20240412,123500,59360025,1417,1417,1417,1417,0
|
|
20240412,123400,59360025,1417,1417,1417,1417,0
|
|
20240412,123300,59360025,1417,1417,1417,1417,30
|
|
20240412,123200,59317515,1417,1417,1417,1417,5
|
|
20240412,123100,59310430,1417,1417,1417,1417,0
|
|
20240412,123000,59310430,1417,1417,1417,1417,0
|
|
20240412,122900,59310430,1417,1417,1417,1417,0
|
|
20240412,122800,59310430,1417,1417,1417,1417,0
|
|
20240412,122700,59310430,1417,1417,1417,1417,0
|
|
20240412,122600,59310430,1417,1417,1417,1417,0
|
|
20240412,122500,59310430,1417,1417,1417,1417,0
|
|
20240412,122400,59310430,1417,1417,1417,1417,0
|
|
20240412,122300,59310430,1417,1417,1417,1417,0
|
|
20240412,122200,59310430,1417,1417,1417,1417,1
|
|
20240412,122100,59309013,1417,1417,1417,1417,0
|
|
20240412,122000,59309013,1417,1417,1417,1417,0
|
|
20240412,121900,59309013,1417,1417,1417,1417,0
|
|
20240412,121800,59309013,1417,1417,1417,1417,0
|
|
20240412,121700,59309013,1417,1417,1417,1417,0
|
|
20240412,121600,59309013,1417,1417,1417,1417,0
|
|
20240412,121500,59309013,1417,1417,1417,1417,500
|
|
20240412,121400,58600513,1416,1416,1416,1416,0
|
|
20240412,121300,58600513,1416,1417,1417,1416,100
|
|
20240412,121200,58458863,1417,1417,1417,1417,0
|
|
20240412,121100,58458863,1417,1417,1417,1417,0
|
|
20240412,121000,58458863,1417,1421,1421,1417,100
|
|
20240412,120900,58317115,1421,1421,1421,1421,0
|
|
20240412,120800,58317115,1421,1421,1421,1421,50
|
|
20240412,120700,58246065,1421,1421,1421,1421,300
|
|
20240412,120600,57819765,1421,1421,1421,1421,0
|
|
20240412,120500,57819765,1421,1421,1421,1421,0
|
|
20240412,120400,57819765,1421,1421,1421,1421,0
|
|
20240412,120300,57819765,1421,1424,1424,1421,687
|
|
20240412,120200,56843492,1424,1427,1427,1424,1565
|
|
20240412,120100,54614245,1427,1427,1427,1427,0
|
|
20240412,120000,54614245,1427,1427,1427,1427,0
|
|
20240412,115900,54614245,1427,1427,1427,1427,300
|
|
20240412,115800,54186145,1427,1427,1427,1427,0
|
|
20240412,115700,54186145,1427,1427,1427,1427,0
|
|
20240412,115600,54186145,1427,1427,1427,1427,0
|
|
20240412,115500,54186145,1427,1427,1427,1427,0
|
|
20240412,115400,54186145,1427,1427,1427,1427,0
|
|
20240412,115300,54186145,1427,1427,1427,1427,640
|
|
20240412,115200,53272865,1425,1425,1425,1425,0
|
|
20240412,115100,53272865,1425,1425,1425,1425,47
|
|
20240412,115000,53205890,1425,1428,1428,1425,1002
|
|
20240412,114900,51777034,1433,1429,1433,1429,200
|
|
20240412,114800,51490635,1428,1428,1428,1428,1000
|
|
20240412,114700,50062635,1428,1428,1428,1428,0
|
|
20240412,114600,50062635,1428,1428,1428,1428,0
|
|
20240412,114500,50062635,1428,1428,1428,1428,0
|
|
20240412,114400,50062635,1428,1428,1428,1428,0
|
|
20240412,114300,50062635,1428,1428,1428,1428,0
|
|
20240412,114200,50062635,1428,1428,1428,1428,0
|
|
20240412,114100,50062635,1428,1428,1428,1428,1
|
|
20240412,114000,50061207,1427,1427,1427,1427,0
|
|
20240412,113900,50061207,1427,1427,1427,1427,0
|
|
20240412,113800,50061207,1427,1427,1427,1427,0
|
|
20240412,113700,50061207,1427,1427,1427,1427,0
|
|
20240412,113600,50061207,1427,1427,1427,1427,0
|
|
20240412,113500,50061207,1427,1427,1427,1427,0
|
|
20240412,113400,50061207,1427,1427,1427,1427,0
|
|
20240412,113300,50061207,1427,1427,1427,1427,0
|
|
20240412,113200,50061207,1427,1427,1427,1427,0
|
|
20240412,113100,50061207,1427,1427,1427,1427,0
|
|
20240412,113000,50061207,1427,1427,1427,1427,0
|
|
20240412,112900,50061207,1427,1427,1427,1427,0
|
|
20240412,112800,50061207,1427,1427,1427,1427,157
|
|
20240412,112700,49837168,1427,1427,1427,1427,3
|
|
20240412,112600,49832887,1426,1426,1426,1426,96
|
|
20240412,112500,49695991,1426,1424,1426,1424,2904
|
|
20240412,112400,45555099,1427,1427,1427,1427,0
|
|
20240412,112300,45555099,1427,1427,1427,1427,0
|
|
20240412,112200,45555099,1427,1427,1427,1427,0
|
|
20240412,112100,45555099,1427,1427,1427,1427,0
|
|
20240412,112000,45555099,1427,1427,1427,1427,0
|
|
20240412,111900,45555099,1427,1427,1427,1427,0
|
|
20240412,111800,45555099,1427,1427,1427,1427,0
|
|
20240412,111700,45555099,1427,1427,1427,1427,0
|
|
20240412,111600,45555099,1427,1427,1427,1427,0
|
|
20240412,111500,45555099,1427,1427,1427,1427,0
|
|
20240412,111400,45555099,1427,1427,1427,1427,0
|
|
20240412,111300,45555099,1427,1427,1427,1427,0
|
|
20240412,111200,45555099,1427,1427,1427,1427,0
|
|
20240412,111100,45555099,1427,1427,1427,1427,0
|
|
20240412,111000,45555099,1427,1427,1427,1427,0
|
|
20240412,110900,45555099,1427,1427,1427,1427,0
|
|
20240412,110800,45555099,1427,1427,1427,1427,0
|
|
20240412,110700,45555099,1427,1427,1427,1427,0
|
|
20240412,110600,45555099,1427,1427,1427,1427,0
|
|
20240412,110500,45555099,1427,1427,1427,1427,30
|
|
20240412,110400,45512289,1427,1418,1427,1418,45
|
|
20240412,110300,45448470,1416,1416,1416,1416,0
|
|
20240412,110200,45448470,1416,1416,1416,1416,0
|
|
20240412,110100,45448470,1416,1416,1416,1416,0
|
|
20240412,110000,45448470,1416,1416,1416,1416,0
|
|
20240412,105900,45448470,1416,1416,1416,1416,0
|
|
20240412,105800,45448470,1416,1416,1416,1416,0
|
|
20240412,105700,45448470,1416,1416,1416,1416,0
|
|
20240412,105600,45448470,1416,1416,1416,1416,0
|
|
20240412,105500,45448470,1416,1416,1416,1416,122
|
|
20240412,105400,45275718,1416,1416,1416,1416,0
|
|
20240412,105300,45275718,1416,1416,1416,1416,0
|
|
20240412,105200,45275718,1416,1416,1416,1416,0
|
|
20240412,105100,45275718,1416,1416,1416,1416,0
|
|
20240412,105000,45275718,1416,1416,1416,1416,0
|
|
20240412,104900,45275718,1416,1416,1416,1416,0
|
|
20240412,104800,45275718,1416,1416,1416,1416,0
|
|
20240412,104700,45275718,1416,1416,1416,1416,0
|
|
20240412,104600,45275718,1416,1416,1416,1416,0
|
|
20240412,104500,45275718,1416,1416,1416,1416,0
|
|
20240412,104400,45275718,1416,1416,1416,1416,0
|
|
20240412,104300,45275718,1416,1416,1416,1416,0
|
|
20240412,104200,45275718,1416,1416,1416,1416,0
|
|
20240412,104100,45275718,1416,1416,1416,1416,0
|
|
20240412,104000,45275718,1416,1416,1416,1416,0
|
|
20240412,103900,45275718,1416,1420,1420,1416,200
|
|
20240412,103800,44992481,1431,1431,1431,1431,0
|
|
20240412,103700,44992481,1431,1431,1431,1431,0
|
|
20240412,103600,44992481,1431,1431,1431,1431,0
|
|
20240412,103500,44992481,1431,1431,1431,1430,108
|
|
20240412,103400,44838033,1433,1433,1433,1433,0
|
|
20240412,103300,44838033,1433,1433,1433,1433,0
|
|
20240412,103200,44838033,1433,1433,1433,1433,1
|
|
20240412,103100,44836600,1421,1421,1421,1421,324
|
|
20240412,103000,44376196,1436,1436,1436,1436,0
|
|
20240412,102900,44376196,1436,1436,1436,1436,0
|
|
20240412,102800,44376196,1436,1436,1436,1436,0
|
|
20240412,102700,44376196,1436,1434,1436,1434,39
|
|
20240412,102600,44320210,1430,1430,1430,1430,4587
|
|
20240412,102500,37760800,1430,1430,1430,1430,5000
|
|
20240412,102400,30610800,1430,1430,1430,1430,0
|
|
20240412,102300,30610800,1430,1430,1430,1430,413
|
|
20240412,102200,30020210,1430,1430,1430,1430,0
|
|
20240412,102100,30020210,1430,1430,1430,1430,0
|
|
20240412,102000,30020210,1430,1430,1430,1430,0
|
|
20240412,101900,30020210,1430,1430,1430,1430,0
|
|
20240412,101800,30020210,1430,1430,1430,1430,1
|
|
20240412,101700,30018780,1430,1430,1430,1430,0
|
|
20240412,101600,30018780,1430,1430,1430,1430,0
|
|
20240412,101500,30018780,1430,1430,1430,1430,0
|
|
20240412,101400,30018780,1430,1430,1430,1430,0
|
|
20240412,101300,30018780,1430,1430,1430,1430,0
|
|
20240412,101200,30018780,1430,1430,1430,1430,0
|
|
20240412,101100,30018780,1430,1430,1430,1430,6
|
|
20240412,101000,30010200,1430,1430,1430,1430,40
|
|
20240412,100900,29953000,1430,1429,1430,1429,600
|
|
20240412,100800,29095582,1439,1439,1439,1439,0
|
|
20240412,100700,29095582,1439,1439,1439,1439,0
|
|
20240412,100600,29095582,1439,1439,1439,1439,0
|
|
20240412,100500,29095582,1439,1439,1439,1439,0
|
|
20240412,100400,29095582,1439,1422,1439,1422,39
|
|
20240412,100300,29039972,1421,1421,1421,1421,849
|
|
20240412,100200,27833543,1421,1421,1421,1421,14
|
|
20240412,100100,27813649,1421,1416,1421,1416,700
|
|
20240412,100000,26819362,1412,1412,1412,1412,47
|
|
20240412,095900,26752998,1417,1417,1417,1417,0
|
|
20240412,095800,26752998,1417,1417,1417,1417,290
|
|
20240412,095700,26342068,1417,1417,1417,1417,0
|
|
20240412,095600,26342068,1417,1417,1417,1417,0
|
|
20240412,095500,26342068,1417,1417,1417,1417,0
|
|
20240412,095400,26342068,1417,1417,1417,1417,0
|
|
20240412,095300,26342068,1417,1417,1417,1417,0
|
|
20240412,095200,26342068,1417,1417,1417,1417,0
|
|
20240412,095100,26342068,1417,1417,1417,1417,11
|
|
20240412,095000,26326481,1406,1406,1406,1406,0
|
|
20240412,094900,26326481,1406,1414,1417,1406,2424
|
|
20240412,094800,22905807,1411,1411,1411,1411,0
|
|
20240412,094700,22905807,1411,1411,1411,1411,0
|
|
20240412,094600,22905807,1411,1411,1411,1411,242
|
|
20240412,094500,22564345,1411,1411,1411,1411,1838
|
|
20240412,094400,19970927,1411,1412,1412,1411,7
|
|
20240412,094300,19961047,1411,1411,1411,1411,0
|
|
20240412,094200,19961047,1411,1414,1414,1411,42
|
|
20240412,094100,19901755,1414,1414,1414,1414,300
|
|
20240412,094000,19477555,1413,1413,1413,1413,38
|
|
20240412,093900,19423861,1415,1415,1415,1415,0
|
|
20240412,093800,19423861,1415,1415,1415,1415,0
|
|
20240412,093700,19423861,1415,1415,1415,1415,0
|
|
20240412,093600,19423861,1415,1415,1415,1415,0
|
|
20240412,093500,19423861,1415,1415,1415,1415,0
|
|
20240412,093400,19423861,1415,1415,1415,1415,1
|
|
20240412,093300,19422446,1401,1401,1401,1401,0
|
|
20240412,093200,19422446,1401,1410,1410,1401,4013
|
|
20240412,093100,13787807,1411,1415,1415,1411,4
|
|
20240412,093000,13782151,1414,1414,1414,1414,0
|
|
20240412,092900,13782151,1414,1414,1414,1414,500
|
|
20240412,092800,13075151,1415,1415,1415,1415,0
|
|
20240412,092700,13075151,1415,1415,1415,1415,0
|
|
20240412,092600,13075151,1415,1415,1415,1415,0
|
|
20240412,092500,13075151,1415,1415,1415,1415,0
|
|
20240412,092400,13075151,1415,1415,1415,1415,0
|
|
20240412,092300,13075151,1415,1415,1415,1415,1
|
|
20240412,092200,13073736,1402,1402,1402,1402,0
|
|
20240412,092100,13073736,1402,1411,1411,1402,1701
|
|
20240412,092000,10683718,1410,1415,1418,1410,519
|
|
20240412,091900,9951578,1415,1411,1415,1411,38
|
|
20240412,091800,9897926,1410,1411,1411,1410,158
|
|
20240412,091700,9674990,1411,1411,1411,1410,1630
|
|
20240412,091600,7375669,1411,1411,1411,1411,0
|
|
20240412,091500,7375669,1411,1412,1413,1411,13
|
|
20240412,091400,7357323,1419,1419,1419,1419,0
|
|
20240412,091300,7357323,1419,1419,1419,1419,0
|
|
20240412,091200,7357323,1419,1419,1419,1419,0
|
|
20240412,091100,7357323,1419,1419,1419,1419,0
|
|
20240412,091000,7357323,1419,1419,1419,1419,130
|
|
20240412,090900,7172853,1419,1419,1419,1419,1
|
|
20240412,090800,7171434,1420,1420,1420,1420,0
|
|
20240412,090700,7171434,1420,1420,1420,1420,0
|
|
20240412,090600,7171434,1420,1423,1423,1420,804
|
|
20240412,090500,6029745,1423,1429,1429,1423,3716
|
|
20240412,090400,722168,1430,1439,1439,1430,187
|
|
20240412,090300,454740,1430,1430,1430,1430,5
|
|
20240412,090200,447590,1430,1430,1430,1430,0
|
|
20240412,090100,447590,1430,1430,1430,1430,150
|
|
20240412,090000,233090,1430,1430,1430,1430,163
|