598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185500,52678886,1433,1433,1433,1433,1249
|
|
20240415,185400,52678886,1433,1433,1433,1433,0
|
|
20240415,185300,52678886,1433,1433,1433,1433,0
|
|
20240415,185200,52678886,1433,1433,1433,1433,0
|
|
20240415,185100,52678886,1433,1433,1433,1433,0
|
|
20240415,185000,52678886,1433,1433,1433,1433,0
|
|
20240415,184900,52678886,1433,1433,1433,1433,0
|
|
20240415,184800,52678886,1433,1433,1433,1433,0
|
|
20240415,184700,52678886,1433,1433,1433,1433,0
|
|
20240415,184600,52678886,1433,1433,1433,1433,0
|
|
20240415,184500,52678886,1433,1433,1433,1433,0
|
|
20240415,184400,52678886,1433,1433,1433,1433,0
|
|
20240415,184300,52678886,1433,1433,1433,1433,0
|
|
20240415,184200,52678886,1433,1433,1433,1433,0
|
|
20240415,184100,52678886,1433,1433,1433,1433,0
|
|
20240415,184000,52678886,1433,1433,1433,1433,0
|
|
20240415,183900,52678886,1433,1433,1433,1433,0
|
|
20240415,183800,52678886,1433,1433,1433,1433,0
|
|
20240415,183700,52678886,1433,1433,1433,1433,0
|
|
20240415,183600,52678886,1433,1433,1433,1433,0
|
|
20240415,183500,52678886,1433,1433,1433,1433,0
|
|
20240415,183400,52678886,1433,1433,1433,1433,0
|
|
20240415,183300,52678886,1433,1433,1433,1433,0
|
|
20240415,183200,52678886,1433,1433,1433,1433,0
|
|
20240415,183100,52678886,1433,1433,1433,1433,0
|
|
20240415,183000,52678886,1433,1433,1433,1433,0
|
|
20240415,182900,52678886,1433,1433,1433,1433,0
|
|
20240415,182800,52678886,1433,1433,1433,1433,0
|
|
20240415,182700,52678886,1433,1433,1433,1433,0
|
|
20240415,182600,52678886,1433,1433,1433,1433,0
|
|
20240415,182500,52678886,1433,1433,1433,1433,1249
|
|
20240415,182400,52678886,1433,1433,1433,1433,0
|
|
20240415,182300,52678886,1433,1433,1433,1433,0
|
|
20240415,182200,52678886,1433,1433,1433,1433,0
|
|
20240415,182100,52678886,1433,1433,1433,1433,0
|
|
20240415,182000,52678886,1433,1433,1433,1433,0
|
|
20240415,181900,52678886,1433,1433,1433,1433,0
|
|
20240415,181800,52678886,1433,1433,1433,1433,0
|
|
20240415,181700,52678886,1433,1433,1433,1433,0
|
|
20240415,181600,52678886,1433,1433,1433,1433,0
|
|
20240415,181500,52678886,1433,1433,1433,1433,0
|
|
20240415,181400,52678886,1433,1433,1433,1433,0
|
|
20240415,181300,52678886,1433,1433,1433,1433,0
|
|
20240415,181200,52678886,1433,1433,1433,1433,0
|
|
20240415,181100,52678886,1433,1433,1433,1433,0
|
|
20240415,181000,52678886,1433,1433,1433,1433,0
|
|
20240415,180900,52678886,1433,1433,1433,1433,0
|
|
20240415,180800,52678886,1433,1433,1433,1433,0
|
|
20240415,180700,52678886,1433,1433,1433,1433,0
|
|
20240415,180600,52678886,1433,1433,1433,1433,0
|
|
20240415,180500,52678886,1433,1433,1433,1433,0
|
|
20240415,180400,52678886,1433,1433,1433,1433,0
|
|
20240415,180300,52678886,1433,1433,1433,1433,0
|
|
20240415,180200,52678886,1433,1433,1433,1433,0
|
|
20240415,180100,52678886,1433,1433,1433,1433,0
|
|
20240415,180000,52678886,1433,1433,1433,1433,0
|
|
20240415,175900,52678886,1433,1433,1433,1433,0
|
|
20240415,175800,52678886,1433,1433,1433,1433,0
|
|
20240415,175700,52678886,1433,1433,1433,1433,0
|
|
20240415,175600,52678886,1433,1433,1433,1433,0
|
|
20240415,175500,52678886,1433,1433,1433,1433,1249
|
|
20240415,175400,52678886,1433,1433,1433,1433,0
|
|
20240415,175300,52678886,1433,1433,1433,1433,0
|
|
20240415,175200,52678886,1433,1433,1433,1433,0
|
|
20240415,175100,52678886,1433,1433,1433,1433,0
|
|
20240415,175000,52678886,1433,1433,1433,1433,0
|
|
20240415,174900,52678886,1433,1433,1433,1433,0
|
|
20240415,174800,52678886,1433,1433,1433,1433,0
|
|
20240415,174700,52678886,1433,1433,1433,1433,0
|
|
20240415,174600,52678886,1433,1433,1433,1433,0
|
|
20240415,174500,52678886,1433,1433,1433,1433,0
|
|
20240415,174400,52678886,1433,1433,1433,1433,0
|
|
20240415,174300,52678886,1433,1433,1433,1433,0
|
|
20240415,174200,52678886,1433,1433,1433,1433,0
|
|
20240415,174100,52678886,1433,1433,1433,1433,0
|
|
20240415,174000,52678886,1433,1433,1433,1433,0
|
|
20240415,173900,52678886,1433,1433,1433,1433,0
|
|
20240415,173800,52678886,1433,1433,1433,1433,0
|
|
20240415,173700,52678886,1433,1433,1433,1433,0
|
|
20240415,173600,52678886,1433,1433,1433,1433,0
|
|
20240415,173500,52678886,1433,1433,1433,1433,0
|
|
20240415,173400,52678886,1433,1433,1433,1433,0
|
|
20240415,173300,52678886,1433,1433,1433,1433,0
|
|
20240415,173200,52678886,1433,1433,1433,1433,0
|
|
20240415,173100,52678886,1433,1433,1433,1433,0
|
|
20240415,173000,52678886,1433,1433,1433,1433,0
|
|
20240415,172900,52678886,1433,1433,1433,1433,0
|
|
20240415,172800,52678886,1433,1433,1433,1433,0
|
|
20240415,172700,52678886,1433,1433,1433,1433,0
|
|
20240415,172600,52678886,1433,1433,1433,1433,0
|
|
20240415,172500,52678886,1433,1433,1433,1433,1249
|
|
20240415,172400,52678886,1433,1433,1433,1433,0
|
|
20240415,172300,52678886,1433,1433,1433,1433,0
|
|
20240415,172200,52678886,1433,1433,1433,1433,0
|
|
20240415,172100,52678886,1433,1433,1433,1433,0
|
|
20240415,172000,52678886,1433,1433,1433,1433,0
|
|
20240415,171900,52678886,1433,1433,1433,1433,0
|
|
20240415,171800,52678886,1433,1433,1433,1433,0
|
|
20240415,171700,52678886,1433,1433,1433,1433,0
|
|
20240415,171600,52678886,1433,1433,1433,1433,0
|
|
20240415,171500,52678886,1433,1433,1433,1433,0
|
|
20240415,171400,52678886,1433,1433,1433,1433,0
|
|
20240415,171300,52678886,1433,1433,1433,1433,0
|
|
20240415,171200,52678886,1433,1433,1433,1433,0
|
|
20240415,171100,52678886,1433,1433,1433,1433,0
|
|
20240415,171000,52678886,1433,1433,1433,1433,0
|
|
20240415,170900,52678886,1433,1433,1433,1433,0
|
|
20240415,170800,52678886,1433,1433,1433,1433,0
|
|
20240415,170700,52678886,1433,1433,1433,1433,0
|
|
20240415,170600,52678886,1433,1433,1433,1433,0
|
|
20240415,170500,52678886,1433,1433,1433,1433,0
|
|
20240415,170400,52678886,1433,1433,1433,1433,0
|
|
20240415,170300,52678886,1433,1433,1433,1433,0
|
|
20240415,170200,52678886,1433,1433,1433,1433,0
|
|
20240415,170100,52678886,1433,1433,1433,1433,0
|
|
20240415,170000,52678886,1433,1433,1433,1433,0
|
|
20240415,165900,52678886,1433,1433,1433,1433,0
|
|
20240415,165800,52678886,1433,1433,1433,1433,0
|
|
20240415,165700,52678886,1433,1433,1433,1433,0
|
|
20240415,165600,52678886,1433,1433,1433,1433,0
|
|
20240415,165500,52678886,1433,1433,1433,1433,1249
|
|
20240415,165400,52678886,1433,1433,1433,1433,0
|
|
20240415,165300,52678886,1433,1433,1433,1433,0
|
|
20240415,165200,52678886,1433,1433,1433,1433,0
|
|
20240415,165100,52678886,1433,1433,1433,1433,0
|
|
20240415,165000,52678886,1433,1433,1433,1433,0
|
|
20240415,164900,52678886,1433,1433,1433,1433,0
|
|
20240415,164800,52678886,1433,1433,1433,1433,0
|
|
20240415,164700,52678886,1433,1433,1433,1433,0
|
|
20240415,164600,52678886,1433,1433,1433,1433,0
|
|
20240415,164500,52678886,1433,1433,1433,1433,0
|
|
20240415,164400,52678886,1433,1433,1433,1433,0
|
|
20240415,164300,52678886,1433,1433,1433,1433,0
|
|
20240415,164200,52678886,1433,1433,1433,1433,0
|
|
20240415,164100,52678886,1433,1433,1433,1433,0
|
|
20240415,164000,52678886,1433,1433,1433,1433,0
|
|
20240415,163900,52678886,1433,1433,1433,1433,0
|
|
20240415,163800,52678886,1433,1433,1433,1433,0
|
|
20240415,163700,52678886,1433,1433,1433,1433,0
|
|
20240415,163600,52678886,1433,1433,1433,1433,0
|
|
20240415,163500,52678886,1433,1433,1433,1433,0
|
|
20240415,163400,52678886,1433,1433,1433,1433,0
|
|
20240415,163300,52678886,1433,1433,1433,1433,0
|
|
20240415,163200,52678886,1433,1433,1433,1433,0
|
|
20240415,163100,52678886,1433,1433,1433,1433,0
|
|
20240415,163000,52678886,1433,1433,1433,1433,0
|
|
20240415,162900,52678886,1433,1433,1433,1433,0
|
|
20240415,162800,52678886,1433,1433,1433,1433,0
|
|
20240415,162700,52678886,1433,1433,1433,1433,0
|
|
20240415,162600,52678886,1433,1433,1433,1433,0
|
|
20240415,162500,52678886,1433,1433,1433,1433,1249
|
|
20240415,162400,52678886,1433,1433,1433,1433,0
|
|
20240415,162300,52678886,1433,1433,1433,1433,0
|
|
20240415,162200,52678886,1433,1433,1433,1433,0
|
|
20240415,162100,52678886,1433,1433,1433,1433,0
|
|
20240415,162000,52678886,1433,1433,1433,1433,0
|
|
20240415,161900,52678886,1433,1433,1433,1433,0
|
|
20240415,161800,52678886,1433,1433,1433,1433,0
|
|
20240415,161700,52678886,1433,1433,1433,1433,0
|
|
20240415,161600,52678886,1433,1433,1433,1433,0
|
|
20240415,161500,52678886,1433,1433,1433,1433,0
|
|
20240415,161400,52678886,1433,1433,1433,1433,0
|
|
20240415,161300,52678886,1433,1433,1433,1433,0
|
|
20240415,161200,52678886,1433,1433,1433,1433,0
|
|
20240415,161100,52678886,1433,1433,1433,1433,0
|
|
20240415,161000,52678886,1433,1433,1433,1433,0
|
|
20240415,160900,52678886,1433,1433,1433,1433,0
|
|
20240415,160800,52678886,1433,1433,1433,1433,0
|
|
20240415,160700,52678886,1433,1433,1433,1433,0
|
|
20240415,160600,52678886,1433,1433,1433,1433,0
|
|
20240415,160500,52678886,1433,1433,1433,1433,0
|
|
20240415,160400,52678886,1433,1433,1433,1433,0
|
|
20240415,160300,52678886,1433,1433,1433,1433,0
|
|
20240415,160200,52678886,1433,1433,1433,1433,0
|
|
20240415,160100,52678886,1433,1433,1433,1433,0
|
|
20240415,160000,52678886,1433,1433,1433,1433,0
|
|
20240415,155900,52678886,1433,1433,1433,1433,0
|
|
20240415,155800,52678886,1433,1433,1433,1433,0
|
|
20240415,155700,52678886,1433,1433,1433,1433,0
|
|
20240415,155600,52678886,1433,1433,1433,1433,0
|
|
20240415,155500,52678886,1433,1433,1433,1433,1249
|
|
20240415,155400,52678886,1433,1433,1433,1433,0
|
|
20240415,155300,52678886,1433,1433,1433,1433,0
|
|
20240415,155200,52678886,1433,1433,1433,1433,0
|
|
20240415,155100,52678886,1433,1433,1433,1433,0
|
|
20240415,155000,52678886,1433,1433,1433,1433,0
|
|
20240415,154900,52678886,1433,1433,1433,1433,0
|
|
20240415,154800,52678886,1433,1433,1433,1433,0
|
|
20240415,154700,52678886,1433,1433,1433,1433,0
|
|
20240415,154600,52678886,1433,1433,1433,1433,0
|
|
20240415,154500,52678886,1433,1433,1433,1433,0
|
|
20240415,154400,52678886,1433,1433,1433,1433,0
|
|
20240415,154300,52678886,1433,1433,1433,1433,0
|
|
20240415,154200,52678886,1433,1433,1433,1433,0
|
|
20240415,154100,52678886,1433,1433,1433,1433,0
|
|
20240415,154000,52678886,1433,1433,1433,1433,0
|
|
20240415,153900,52678886,1433,1433,1433,1433,0
|
|
20240415,153800,52678886,1433,1433,1433,1433,0
|
|
20240415,153700,52678886,1433,1433,1433,1433,0
|
|
20240415,153600,52678886,1433,1433,1433,1433,0
|
|
20240415,153500,52678886,1433,1433,1433,1433,0
|
|
20240415,153400,52678886,1433,1433,1433,1433,0
|
|
20240415,153300,52678886,1433,1433,1433,1433,0
|
|
20240415,153200,52678886,1433,1433,1433,1433,0
|
|
20240415,153100,52678886,1433,1433,1433,1433,0
|
|
20240415,153000,52678886,1433,1433,1433,1433,1249
|
|
20240415,152900,50889069,1433,1433,1433,1433,0
|
|
20240415,152800,50889069,1433,1433,1433,1433,0
|
|
20240415,152700,50889069,1433,1433,1433,1433,0
|
|
20240415,152600,50889069,1433,1433,1433,1433,0
|
|
20240415,152500,50889069,1433,1433,1433,1433,0
|
|
20240415,152400,50889069,1433,1433,1433,1433,0
|
|
20240415,152300,50889069,1433,1433,1433,1433,0
|
|
20240415,152200,50889069,1433,1433,1433,1433,0
|
|
20240415,152100,50889069,1433,1433,1433,1433,0
|
|
20240415,152000,50889069,1433,1433,1433,1433,0
|
|
20240415,151900,50889069,1433,1433,1433,1433,10
|
|
20240415,151800,50874739,1428,1428,1428,1428,0
|
|
20240415,151700,50874739,1428,1428,1428,1428,0
|
|
20240415,151600,50874739,1428,1428,1428,1428,2
|
|
20240415,151500,50871883,1428,1428,1428,1428,147
|
|
20240415,151400,50661967,1428,1426,1428,1426,40
|
|
20240415,151300,50604902,1426,1426,1426,1426,0
|
|
20240415,151200,50604902,1426,1426,1426,1426,0
|
|
20240415,151100,50604902,1426,1426,1426,1426,15
|
|
20240415,151000,50583512,1426,1426,1426,1426,0
|
|
20240415,150900,50583512,1426,1426,1426,1426,0
|
|
20240415,150800,50583512,1426,1426,1426,1426,0
|
|
20240415,150700,50583512,1426,1426,1426,1426,0
|
|
20240415,150600,50583512,1426,1426,1426,1426,0
|
|
20240415,150500,50583512,1426,1426,1426,1426,1
|
|
20240415,150400,50582086,1428,1428,1428,1428,0
|
|
20240415,150300,50582086,1428,1428,1428,1428,0
|
|
20240415,150200,50582086,1428,1428,1428,1428,0
|
|
20240415,150100,50582086,1428,1428,1428,1428,0
|
|
20240415,150000,50582086,1428,1428,1428,1428,0
|
|
20240415,145900,50582086,1428,1428,1428,1428,0
|
|
20240415,145800,50582086,1428,1428,1428,1428,0
|
|
20240415,145700,50582086,1428,1428,1428,1428,0
|
|
20240415,145600,50582086,1428,1428,1428,1428,0
|
|
20240415,145500,50582086,1428,1428,1428,1428,0
|
|
20240415,145400,50582086,1428,1428,1428,1428,3
|
|
20240415,145300,50577802,1422,1422,1422,1422,0
|
|
20240415,145200,50577802,1422,1422,1422,1422,0
|
|
20240415,145100,50577802,1422,1422,1422,1422,0
|
|
20240415,145000,50577802,1422,1422,1422,1422,0
|
|
20240415,144900,50577802,1422,1422,1422,1422,0
|
|
20240415,144800,50577802,1422,1422,1422,1422,0
|
|
20240415,144700,50577802,1422,1422,1422,1422,0
|
|
20240415,144600,50577802,1422,1422,1422,1422,0
|
|
20240415,144500,50577802,1422,1422,1422,1422,0
|
|
20240415,144400,50577802,1422,1422,1422,1422,0
|
|
20240415,144300,50577802,1422,1422,1422,1422,1
|
|
20240415,144200,50576380,1422,1422,1422,1422,0
|
|
20240415,144100,50576380,1422,1422,1422,1422,0
|
|
20240415,144000,50576380,1422,1422,1422,1422,0
|
|
20240415,143900,50576380,1422,1422,1422,1422,0
|
|
20240415,143800,50576380,1422,1422,1422,1422,0
|
|
20240415,143700,50576380,1422,1422,1422,1422,0
|
|
20240415,143600,50576380,1422,1422,1422,1422,0
|
|
20240415,143500,50576380,1422,1422,1422,1422,0
|
|
20240415,143400,50576380,1422,1422,1422,1422,0
|
|
20240415,143300,50576380,1422,1422,1422,1422,0
|
|
20240415,143200,50576380,1422,1422,1422,1422,0
|
|
20240415,143100,50576380,1422,1422,1422,1422,0
|
|
20240415,143000,50576380,1422,1422,1422,1422,0
|
|
20240415,142900,50576380,1422,1422,1422,1422,0
|
|
20240415,142800,50576380,1422,1422,1422,1422,0
|
|
20240415,142700,50576380,1422,1422,1422,1422,0
|
|
20240415,142600,50576380,1422,1422,1422,1422,0
|
|
20240415,142500,50576380,1422,1422,1422,1422,0
|
|
20240415,142400,50576380,1422,1422,1422,1422,0
|
|
20240415,142300,50576380,1422,1422,1422,1422,0
|
|
20240415,142200,50576380,1422,1422,1422,1422,0
|
|
20240415,142100,50576380,1422,1422,1422,1422,0
|
|
20240415,142000,50576380,1422,1422,1422,1422,0
|
|
20240415,141900,50576380,1422,1422,1422,1422,0
|
|
20240415,141800,50576380,1422,1422,1422,1422,0
|
|
20240415,141700,50576380,1422,1429,1429,1421,3000
|
|
20240415,141600,46307931,1429,1429,1429,1429,0
|
|
20240415,141500,46307931,1429,1429,1429,1429,0
|
|
20240415,141400,46307931,1429,1429,1429,1429,51
|
|
20240415,141300,46235052,1429,1429,1429,1429,0
|
|
20240415,141200,46235052,1429,1429,1429,1429,0
|
|
20240415,141100,46235052,1429,1429,1429,1429,0
|
|
20240415,141000,46235052,1429,1429,1429,1429,0
|
|
20240415,140900,46235052,1429,1429,1429,1429,100
|
|
20240415,140800,46092152,1435,1435,1435,1435,0
|
|
20240415,140700,46092152,1435,1435,1435,1435,0
|
|
20240415,140600,46092152,1435,1430,1435,1430,500
|
|
20240415,140500,45375455,1429,1429,1429,1429,0
|
|
20240415,140400,45375455,1429,1429,1429,1429,0
|
|
20240415,140300,45375455,1429,1429,1429,1429,0
|
|
20240415,140200,45375455,1429,1429,1429,1429,0
|
|
20240415,140100,45375455,1429,1429,1429,1429,0
|
|
20240415,140000,45375455,1429,1429,1429,1429,0
|
|
20240415,135900,45375455,1429,1429,1429,1429,3
|
|
20240415,135800,45371168,1422,1429,1429,1422,3000
|
|
20240415,135700,41100409,1429,1429,1429,1429,0
|
|
20240415,135600,41100409,1429,1433,1433,1429,110
|
|
20240415,135500,40943215,1434,1434,1434,1434,0
|
|
20240415,135400,40943215,1434,1434,1434,1434,0
|
|
20240415,135300,40943215,1434,1434,1434,1434,0
|
|
20240415,135200,40943215,1434,1434,1434,1434,0
|
|
20240415,135100,40943215,1434,1430,1434,1430,520
|
|
20240415,135000,40198815,1433,1433,1433,1433,0
|
|
20240415,134900,40198815,1433,1433,1433,1433,0
|
|
20240415,134800,40198815,1433,1433,1433,1433,11
|
|
20240415,134700,40183052,1434,1434,1434,1434,0
|
|
20240415,134600,40183052,1434,1434,1434,1434,0
|
|
20240415,134500,40183052,1434,1434,1434,1434,0
|
|
20240415,134400,40183052,1434,1434,1434,1434,0
|
|
20240415,134300,40183052,1434,1434,1434,1434,0
|
|
20240415,134200,40183052,1434,1434,1434,1434,0
|
|
20240415,134100,40183052,1434,1434,1434,1434,0
|
|
20240415,134000,40183052,1434,1434,1434,1434,0
|
|
20240415,133900,40183052,1434,1434,1434,1434,0
|
|
20240415,133800,40183052,1434,1434,1434,1434,0
|
|
20240415,133700,40183052,1434,1434,1434,1434,0
|
|
20240415,133600,40183052,1434,1434,1434,1434,0
|
|
20240415,133500,40183052,1434,1434,1434,1434,0
|
|
20240415,133400,40183052,1434,1434,1434,1434,0
|
|
20240415,133300,40183052,1434,1434,1434,1434,0
|
|
20240415,133200,40183052,1434,1434,1434,1434,2
|
|
20240415,133100,40180184,1434,1434,1434,1434,0
|
|
20240415,133000,40180184,1434,1434,1434,1434,0
|
|
20240415,132900,40180184,1434,1434,1434,1434,0
|
|
20240415,132800,40180184,1434,1434,1434,1434,500
|
|
20240415,132700,39463184,1434,1434,1434,1434,0
|
|
20240415,132600,39463184,1434,1434,1434,1434,0
|
|
20240415,132500,39463184,1434,1434,1434,1434,0
|
|
20240415,132400,39463184,1434,1434,1434,1434,0
|
|
20240415,132300,39463184,1434,1434,1434,1434,0
|
|
20240415,132200,39463184,1434,1434,1434,1434,0
|
|
20240415,132100,39463184,1434,1434,1434,1434,0
|
|
20240415,132000,39463184,1434,1434,1434,1434,0
|
|
20240415,131900,39463184,1434,1434,1434,1434,0
|
|
20240415,131800,39463184,1434,1434,1434,1434,100
|
|
20240415,131700,39319784,1434,1434,1434,1434,200
|
|
20240415,131600,39032984,1433,1433,1433,1433,0
|
|
20240415,131500,39032984,1433,1433,1433,1433,0
|
|
20240415,131400,39032984,1433,1433,1433,1433,0
|
|
20240415,131300,39032984,1433,1433,1433,1433,0
|
|
20240415,131200,39032984,1433,1433,1433,1433,0
|
|
20240415,131100,39032984,1433,1433,1433,1433,0
|
|
20240415,131000,39032984,1433,1433,1433,1433,2
|
|
20240415,130900,39030118,1424,1424,1424,1424,0
|
|
20240415,130800,39030118,1424,1424,1424,1424,0
|
|
20240415,130700,39030118,1424,1424,1424,1424,0
|
|
20240415,130600,39030118,1424,1424,1424,1424,0
|
|
20240415,130500,39030118,1424,1424,1424,1424,0
|
|
20240415,130400,39030118,1424,1424,1424,1424,0
|
|
20240415,130300,39030118,1424,1424,1424,1424,0
|
|
20240415,130200,39030118,1424,1424,1424,1424,0
|
|
20240415,130100,39030118,1424,1424,1424,1424,0
|
|
20240415,130000,39030118,1424,1424,1424,1424,0
|
|
20240415,125900,39030118,1424,1424,1424,1424,0
|
|
20240415,125800,39030118,1424,1424,1424,1424,0
|
|
20240415,125700,39030118,1424,1424,1424,1424,0
|
|
20240415,125600,39030118,1424,1424,1424,1424,0
|
|
20240415,125500,39030118,1424,1424,1424,1424,0
|
|
20240415,125400,39030118,1424,1424,1424,1424,0
|
|
20240415,125300,39030118,1424,1424,1424,1424,0
|
|
20240415,125200,39030118,1424,1424,1424,1424,0
|
|
20240415,125100,39030118,1424,1424,1424,1424,0
|
|
20240415,125000,39030118,1424,1424,1424,1424,2
|
|
20240415,124900,39027270,1434,1434,1434,1434,0
|
|
20240415,124800,39027270,1434,1434,1434,1434,0
|
|
20240415,124700,39027270,1434,1434,1434,1434,0
|
|
20240415,124600,39027270,1434,1434,1434,1434,0
|
|
20240415,124500,39027270,1434,1434,1434,1434,0
|
|
20240415,124400,39027270,1434,1434,1434,1434,0
|
|
20240415,124300,39027270,1434,1434,1434,1434,0
|
|
20240415,124200,39027270,1434,1434,1434,1434,0
|
|
20240415,124100,39027270,1434,1434,1434,1434,0
|
|
20240415,124000,39027270,1434,1434,1434,1434,0
|
|
20240415,123900,39027270,1434,1434,1434,1434,0
|
|
20240415,123800,39027270,1434,1434,1434,1434,0
|
|
20240415,123700,39027270,1434,1434,1434,1434,0
|
|
20240415,123600,39027270,1434,1434,1434,1434,0
|
|
20240415,123500,39027270,1434,1434,1434,1434,0
|
|
20240415,123400,39027270,1434,1434,1434,1434,0
|
|
20240415,123300,39027270,1434,1434,1434,1434,0
|
|
20240415,123200,39027270,1434,1434,1434,1434,0
|
|
20240415,123100,39027270,1434,1434,1434,1434,0
|
|
20240415,123000,39027270,1434,1434,1434,1434,4
|
|
20240415,122900,39021534,1424,1424,1424,1424,0
|
|
20240415,122800,39021534,1424,1424,1424,1424,0
|
|
20240415,122700,39021534,1424,1424,1424,1424,0
|
|
20240415,122600,39021534,1424,1424,1424,1424,0
|
|
20240415,122500,39021534,1424,1424,1424,1424,0
|
|
20240415,122400,39021534,1424,1424,1424,1424,0
|
|
20240415,122300,39021534,1424,1424,1424,1424,0
|
|
20240415,122200,39021534,1424,1424,1424,1424,0
|
|
20240415,122100,39021534,1424,1424,1424,1424,0
|
|
20240415,122000,39021534,1424,1424,1424,1424,0
|
|
20240415,121900,39021534,1424,1424,1424,1424,0
|
|
20240415,121800,39021534,1424,1424,1424,1424,0
|
|
20240415,121700,39021534,1424,1424,1424,1424,0
|
|
20240415,121600,39021534,1424,1424,1424,1424,0
|
|
20240415,121500,39021534,1424,1424,1424,1424,0
|
|
20240415,121400,39021534,1424,1424,1424,1424,0
|
|
20240415,121300,39021534,1424,1424,1424,1424,0
|
|
20240415,121200,39021534,1424,1424,1424,1424,264
|
|
20240415,121100,38645598,1424,1424,1424,1424,0
|
|
20240415,121000,38645598,1424,1424,1424,1424,0
|
|
20240415,120900,38645598,1424,1424,1424,1424,0
|
|
20240415,120800,38645598,1424,1424,1424,1424,0
|
|
20240415,120700,38645598,1424,1424,1424,1424,0
|
|
20240415,120600,38645598,1424,1424,1424,1424,0
|
|
20240415,120500,38645598,1424,1424,1424,1424,0
|
|
20240415,120400,38645598,1424,1424,1424,1424,0
|
|
20240415,120300,38645598,1424,1424,1424,1424,0
|
|
20240415,120200,38645598,1424,1424,1424,1424,0
|
|
20240415,120100,38645598,1424,1424,1424,1424,0
|
|
20240415,120000,38645598,1424,1424,1424,1424,0
|
|
20240415,115900,38645598,1424,1424,1424,1424,0
|
|
20240415,115800,38645598,1424,1424,1424,1424,0
|
|
20240415,115700,38645598,1424,1424,1424,1424,0
|
|
20240415,115600,38645598,1424,1424,1424,1424,0
|
|
20240415,115500,38645598,1424,1424,1424,1424,0
|
|
20240415,115400,38645598,1424,1424,1424,1424,0
|
|
20240415,115300,38645598,1424,1424,1424,1424,0
|
|
20240415,115200,38645598,1424,1424,1424,1424,0
|
|
20240415,115100,38645598,1424,1424,1424,1424,0
|
|
20240415,115000,38645598,1424,1424,1424,1424,0
|
|
20240415,114900,38645598,1424,1424,1424,1424,0
|
|
20240415,114800,38645598,1424,1424,1424,1424,2
|
|
20240415,114700,38642750,1434,1434,1434,1434,0
|
|
20240415,114600,38642750,1434,1434,1434,1434,0
|
|
20240415,114500,38642750,1434,1434,1434,1434,0
|
|
20240415,114400,38642750,1434,1434,1434,1434,0
|
|
20240415,114300,38642750,1434,1434,1434,1434,0
|
|
20240415,114200,38642750,1434,1434,1434,1434,0
|
|
20240415,114100,38642750,1434,1434,1434,1434,0
|
|
20240415,114000,38642750,1434,1434,1434,1434,0
|
|
20240415,113900,38642750,1434,1434,1434,1434,0
|
|
20240415,113800,38642750,1434,1434,1434,1434,94
|
|
20240415,113700,38507954,1434,1434,1434,1434,0
|
|
20240415,113600,38507954,1434,1434,1434,1434,0
|
|
20240415,113500,38507954,1434,1434,1434,1434,0
|
|
20240415,113400,38507954,1434,1434,1434,1434,80
|
|
20240415,113300,38393234,1433,1433,1433,1433,0
|
|
20240415,113200,38393234,1433,1433,1433,1433,0
|
|
20240415,113100,38393234,1433,1433,1433,1433,0
|
|
20240415,113000,38393234,1433,1433,1433,1433,0
|
|
20240415,112900,38393234,1433,1433,1433,1433,0
|
|
20240415,112800,38393234,1433,1433,1433,1433,0
|
|
20240415,112700,38393234,1433,1433,1433,1433,0
|
|
20240415,112600,38393234,1433,1433,1433,1433,0
|
|
20240415,112500,38393234,1433,1433,1433,1433,1
|
|
20240415,112400,38391801,1422,1422,1422,1422,0
|
|
20240415,112300,38391801,1422,1422,1422,1422,0
|
|
20240415,112200,38391801,1422,1422,1422,1422,0
|
|
20240415,112100,38391801,1422,1422,1422,1422,0
|
|
20240415,112000,38391801,1422,1422,1422,1422,0
|
|
20240415,111900,38391801,1422,1422,1422,1422,0
|
|
20240415,111800,38391801,1422,1422,1422,1422,0
|
|
20240415,111700,38391801,1422,1422,1422,1422,1500
|
|
20240415,111600,36258801,1435,1435,1435,1435,0
|
|
20240415,111500,36258801,1435,1435,1435,1435,0
|
|
20240415,111400,36258801,1435,1435,1435,1435,0
|
|
20240415,111300,36258801,1435,1435,1435,1435,0
|
|
20240415,111200,36258801,1435,1435,1435,1435,2
|
|
20240415,111100,36255931,1434,1434,1434,1434,0
|
|
20240415,111000,36255931,1434,1434,1434,1434,0
|
|
20240415,110900,36255931,1434,1434,1434,1434,0
|
|
20240415,110800,36255931,1434,1434,1434,1434,0
|
|
20240415,110700,36255931,1434,1434,1434,1434,0
|
|
20240415,110600,36255931,1434,1434,1434,1434,0
|
|
20240415,110500,36255931,1434,1434,1434,1434,852
|
|
20240415,110400,35034163,1434,1434,1434,1434,148
|
|
20240415,110300,34821931,1434,1434,1434,1434,0
|
|
20240415,110200,34821931,1434,1434,1434,1434,0
|
|
20240415,110100,34821931,1434,1434,1434,1434,0
|
|
20240415,110000,34821931,1434,1434,1434,1434,0
|
|
20240415,105900,34821931,1434,1434,1434,1434,0
|
|
20240415,105800,34821931,1434,1434,1434,1434,0
|
|
20240415,105700,34821931,1434,1434,1434,1434,0
|
|
20240415,105600,34821931,1434,1434,1434,1434,0
|
|
20240415,105500,34821931,1434,1434,1434,1434,0
|
|
20240415,105400,34821931,1434,1434,1434,1434,0
|
|
20240415,105300,34821931,1434,1434,1434,1434,207
|
|
20240415,105200,34525093,1434,1434,1434,1434,0
|
|
20240415,105100,34525093,1434,1434,1434,1434,0
|
|
20240415,105000,34525093,1434,1434,1434,1434,0
|
|
20240415,104900,34525093,1434,1434,1434,1434,0
|
|
20240415,104800,34525093,1434,1434,1434,1434,0
|
|
20240415,104700,34525093,1434,1434,1434,1434,0
|
|
20240415,104600,34525093,1434,1434,1434,1434,500
|
|
20240415,104500,33808093,1433,1433,1433,1433,0
|
|
20240415,104400,33808093,1433,1433,1433,1433,0
|
|
20240415,104300,33808093,1433,1433,1433,1433,0
|
|
20240415,104200,33808093,1433,1433,1433,1433,0
|
|
20240415,104100,33808093,1433,1433,1433,1433,0
|
|
20240415,104000,33808093,1433,1433,1433,1433,0
|
|
20240415,103900,33808093,1433,1434,1434,1433,1001
|
|
20240415,103800,32372660,1434,1434,1434,1434,1000
|
|
20240415,103700,30938660,1434,1434,1434,1434,1
|
|
20240415,103600,30937226,1434,1434,1434,1434,0
|
|
20240415,103500,30937226,1434,1434,1434,1434,0
|
|
20240415,103400,30937226,1434,1433,1434,1433,5
|
|
20240415,103300,30930057,1412,1421,1421,1412,1800
|
|
20240415,103200,28380685,1432,1432,1432,1432,0
|
|
20240415,103100,28380685,1432,1432,1432,1432,0
|
|
20240415,103000,28380685,1432,1432,1432,1432,11
|
|
20240415,102900,28364933,1433,1433,1433,1433,10
|
|
20240415,102800,28350603,1432,1432,1432,1432,0
|
|
20240415,102700,28350603,1432,1432,1432,1432,0
|
|
20240415,102600,28350603,1432,1432,1432,1432,0
|
|
20240415,102500,28350603,1432,1432,1432,1432,0
|
|
20240415,102400,28350603,1432,1432,1432,1432,0
|
|
20240415,102300,28350603,1432,1432,1432,1432,51
|
|
20240415,102200,28277571,1434,1434,1434,1434,0
|
|
20240415,102100,28277571,1434,1434,1434,1434,0
|
|
20240415,102000,28277571,1434,1434,1434,1434,0
|
|
20240415,101900,28277571,1434,1434,1434,1434,0
|
|
20240415,101800,28277571,1434,1434,1434,1434,0
|
|
20240415,101700,28277571,1434,1434,1434,1434,0
|
|
20240415,101600,28277571,1434,1433,1434,1433,23
|
|
20240415,101500,28244608,1433,1433,1433,1433,8
|
|
20240415,101400,28233144,1433,1433,1433,1433,12
|
|
20240415,101300,28215948,1434,1434,1434,1434,4
|
|
20240415,101200,28210212,1435,1435,1435,1435,0
|
|
20240415,101100,28210212,1435,1435,1435,1435,0
|
|
20240415,101000,28210212,1435,1435,1435,1435,0
|
|
20240415,100900,28210212,1435,1434,1435,1434,78
|
|
20240415,100800,28098316,1421,1421,1421,1421,0
|
|
20240415,100700,28098316,1421,1421,1421,1421,0
|
|
20240415,100600,28098316,1421,1421,1421,1421,100
|
|
20240415,100500,27956216,1421,1421,1421,1421,0
|
|
20240415,100400,27956216,1421,1421,1421,1421,58
|
|
20240415,100300,27873798,1434,1434,1434,1434,0
|
|
20240415,100200,27873798,1434,1434,1434,1434,0
|
|
20240415,100100,27873798,1434,1434,1434,1434,0
|
|
20240415,100000,27873798,1434,1434,1434,1434,1
|
|
20240415,095900,27872364,1434,1434,1434,1434,70
|
|
20240415,095800,27771984,1434,1434,1434,1434,140
|
|
20240415,095700,27571224,1434,1434,1434,1434,707
|
|
20240415,095600,26557386,1434,1434,1434,1434,11
|
|
20240415,095500,26541612,1428,1428,1428,1428,150
|
|
20240415,095400,26327412,1418,1418,1418,1418,200
|
|
20240415,095300,26043812,1419,1419,1419,1419,0
|
|
20240415,095200,26043812,1419,1419,1419,1419,0
|
|
20240415,095100,26043812,1419,1419,1419,1419,0
|
|
20240415,095000,26043812,1419,1419,1419,1419,0
|
|
20240415,094900,26043812,1419,1420,1420,1419,300
|
|
20240415,094800,25617965,1436,1436,1436,1436,0
|
|
20240415,094700,25617965,1436,1436,1436,1436,2
|
|
20240415,094600,25615093,1436,1436,1436,1436,0
|
|
20240415,094500,25615093,1436,1436,1436,1436,0
|
|
20240415,094400,25615093,1436,1436,1436,1436,0
|
|
20240415,094300,25615093,1436,1436,1436,1436,0
|
|
20240415,094200,25615093,1436,1436,1436,1436,0
|
|
20240415,094100,25615093,1436,1436,1436,1436,1
|
|
20240415,094000,25613657,1419,1419,1419,1419,0
|
|
20240415,093900,25613657,1419,1419,1419,1419,0
|
|
20240415,093800,25613657,1419,1436,1437,1419,700
|
|
20240415,093700,24612871,1422,1422,1422,1422,0
|
|
20240415,093600,24612871,1422,1422,1422,1422,0
|
|
20240415,093500,24612871,1422,1422,1422,1422,0
|
|
20240415,093400,24612871,1422,1422,1422,1422,0
|
|
20240415,093300,24612871,1422,1422,1422,1422,9
|
|
20240415,093200,24600073,1437,1437,1437,1437,0
|
|
20240415,093100,24600073,1437,1437,1437,1437,0
|
|
20240415,093000,24600073,1437,1437,1437,1437,0
|
|
20240415,092900,24600073,1437,1437,1437,1437,0
|
|
20240415,092800,24600073,1437,1437,1437,1437,0
|
|
20240415,092700,24600073,1437,1437,1437,1437,0
|
|
20240415,092600,24600073,1437,1434,1437,1434,1000
|
|
20240415,092500,23163651,1435,1435,1435,1435,1
|
|
20240415,092400,23162216,1435,1435,1435,1435,5
|
|
20240415,092300,23155041,1437,1435,1437,1435,100
|
|
20240415,092200,23011363,1420,1420,1420,1420,0
|
|
20240415,092100,23011363,1420,1420,1420,1420,0
|
|
20240415,092000,23011363,1420,1420,1420,1420,0
|
|
20240415,091900,23011363,1420,1420,1420,1420,0
|
|
20240415,091800,23011363,1420,1422,1422,1420,500
|
|
20240415,091700,22301212,1419,1419,1419,1419,0
|
|
20240415,091600,22301212,1419,1419,1419,1419,0
|
|
20240415,091500,22301212,1419,1419,1419,1419,1000
|
|
20240415,091400,20882212,1419,1425,1425,1419,541
|
|
20240415,091300,20112823,1437,1437,1437,1437,5
|
|
20240415,091200,20105638,1437,1437,1437,1437,0
|
|
20240415,091100,20105638,1437,1437,1437,1437,0
|
|
20240415,091000,20105638,1437,1437,1437,1437,0
|
|
20240415,090900,20105638,1437,1437,1437,1437,26
|
|
20240415,090800,20068276,1437,1437,1437,1437,2
|
|
20240415,090700,20065402,1406,1439,1448,1400,4176
|
|
20240415,090600,14179372,1438,1438,1438,1438,714
|
|
20240415,090500,13152640,1439,1439,1439,1439,0
|
|
20240415,090400,13152640,1439,1451,1451,1438,402
|
|
20240415,090300,12570639,1445,1452,1452,1445,134
|
|
20240415,090200,12377002,1448,1453,1453,1448,5594
|
|
20240415,090100,4265776,1450,1449,1453,1449,104
|
|
20240415,090000,4114968,1452,1452,1452,1452,2834
|