603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,190000,120632036,1442,1442,1442,1442,322
|
|
20240425,185900,120632036,1442,1442,1442,1442,0
|
|
20240425,185800,120632036,1442,1442,1442,1442,0
|
|
20240425,185700,120632036,1442,1442,1442,1442,0
|
|
20240425,185600,120632036,1442,1442,1442,1442,0
|
|
20240425,185500,120632036,1442,1442,1442,1442,0
|
|
20240425,185400,120632036,1442,1442,1442,1442,0
|
|
20240425,185300,120632036,1442,1442,1442,1442,0
|
|
20240425,185200,120632036,1442,1442,1442,1442,0
|
|
20240425,185100,120632036,1442,1442,1442,1442,0
|
|
20240425,185000,120632036,1442,1442,1442,1442,0
|
|
20240425,184900,120632036,1442,1442,1442,1442,0
|
|
20240425,184800,120632036,1442,1442,1442,1442,0
|
|
20240425,184700,120632036,1442,1442,1442,1442,0
|
|
20240425,184600,120632036,1442,1442,1442,1442,0
|
|
20240425,184500,120632036,1442,1442,1442,1442,0
|
|
20240425,184400,120632036,1442,1442,1442,1442,0
|
|
20240425,184300,120632036,1442,1442,1442,1442,0
|
|
20240425,184200,120632036,1442,1442,1442,1442,0
|
|
20240425,184100,120632036,1442,1442,1442,1442,0
|
|
20240425,184000,120632036,1442,1442,1442,1442,0
|
|
20240425,183900,120632036,1442,1442,1442,1442,0
|
|
20240425,183800,120632036,1442,1442,1442,1442,0
|
|
20240425,183700,120632036,1442,1442,1442,1442,0
|
|
20240425,183600,120632036,1442,1442,1442,1442,0
|
|
20240425,183500,120632036,1442,1442,1442,1442,0
|
|
20240425,183400,120632036,1442,1442,1442,1442,0
|
|
20240425,183300,120632036,1442,1442,1442,1442,0
|
|
20240425,183200,120632036,1442,1442,1442,1442,0
|
|
20240425,183100,120632036,1442,1442,1442,1442,0
|
|
20240425,183000,120632036,1442,1442,1442,1442,322
|
|
20240425,182900,120632036,1442,1442,1442,1442,0
|
|
20240425,182800,120632036,1442,1442,1442,1442,0
|
|
20240425,182700,120632036,1442,1442,1442,1442,0
|
|
20240425,182600,120632036,1442,1442,1442,1442,0
|
|
20240425,182500,120632036,1442,1442,1442,1442,0
|
|
20240425,182400,120632036,1442,1442,1442,1442,0
|
|
20240425,182300,120632036,1442,1442,1442,1442,0
|
|
20240425,182200,120632036,1442,1442,1442,1442,0
|
|
20240425,182100,120632036,1442,1442,1442,1442,0
|
|
20240425,182000,120632036,1442,1442,1442,1442,0
|
|
20240425,181900,120632036,1442,1442,1442,1442,0
|
|
20240425,181800,120632036,1442,1442,1442,1442,0
|
|
20240425,181700,120632036,1442,1442,1442,1442,0
|
|
20240425,181600,120632036,1442,1442,1442,1442,0
|
|
20240425,181500,120632036,1442,1442,1442,1442,0
|
|
20240425,181400,120632036,1442,1442,1442,1442,0
|
|
20240425,181300,120632036,1442,1442,1442,1442,0
|
|
20240425,181200,120632036,1442,1442,1442,1442,0
|
|
20240425,181100,120632036,1442,1442,1442,1442,0
|
|
20240425,181000,120632036,1442,1442,1442,1442,0
|
|
20240425,180900,120632036,1442,1442,1442,1442,0
|
|
20240425,180800,120632036,1442,1442,1442,1442,0
|
|
20240425,180700,120632036,1442,1442,1442,1442,0
|
|
20240425,180600,120632036,1442,1442,1442,1442,0
|
|
20240425,180500,120632036,1442,1442,1442,1442,0
|
|
20240425,180400,120632036,1442,1442,1442,1442,0
|
|
20240425,180300,120632036,1442,1442,1442,1442,0
|
|
20240425,180200,120632036,1442,1442,1442,1442,0
|
|
20240425,180100,120632036,1442,1442,1442,1442,0
|
|
20240425,180000,120632036,1442,1442,1442,1442,322
|
|
20240425,175900,120632036,1442,1442,1442,1442,0
|
|
20240425,175800,120632036,1442,1442,1442,1442,0
|
|
20240425,175700,120632036,1442,1442,1442,1442,0
|
|
20240425,175600,120632036,1442,1442,1442,1442,0
|
|
20240425,175500,120632036,1442,1442,1442,1442,0
|
|
20240425,175400,120632036,1442,1442,1442,1442,0
|
|
20240425,175300,120632036,1442,1442,1442,1442,0
|
|
20240425,175200,120632036,1442,1442,1442,1442,0
|
|
20240425,175100,120632036,1442,1442,1442,1442,0
|
|
20240425,175000,120632036,1442,1442,1442,1442,0
|
|
20240425,174900,120632036,1442,1442,1442,1442,0
|
|
20240425,174800,120632036,1442,1442,1442,1442,0
|
|
20240425,174700,120632036,1442,1442,1442,1442,0
|
|
20240425,174600,120632036,1442,1442,1442,1442,0
|
|
20240425,174500,120632036,1442,1442,1442,1442,0
|
|
20240425,174400,120632036,1442,1442,1442,1442,0
|
|
20240425,174300,120632036,1442,1442,1442,1442,0
|
|
20240425,174200,120632036,1442,1442,1442,1442,0
|
|
20240425,174100,120632036,1442,1442,1442,1442,0
|
|
20240425,174000,120632036,1442,1442,1442,1442,0
|
|
20240425,173900,120632036,1442,1442,1442,1442,0
|
|
20240425,173800,120632036,1442,1442,1442,1442,0
|
|
20240425,173700,120632036,1442,1442,1442,1442,0
|
|
20240425,173600,120632036,1442,1442,1442,1442,0
|
|
20240425,173500,120632036,1442,1442,1442,1442,0
|
|
20240425,173400,120632036,1442,1442,1442,1442,0
|
|
20240425,173300,120632036,1442,1442,1442,1442,0
|
|
20240425,173200,120632036,1442,1442,1442,1442,0
|
|
20240425,173100,120632036,1442,1442,1442,1442,0
|
|
20240425,173000,120632036,1442,1442,1442,1442,322
|
|
20240425,172900,120632036,1442,1442,1442,1442,0
|
|
20240425,172800,120632036,1442,1442,1442,1442,0
|
|
20240425,172700,120632036,1442,1442,1442,1442,0
|
|
20240425,172600,120632036,1442,1442,1442,1442,0
|
|
20240425,172500,120632036,1442,1442,1442,1442,0
|
|
20240425,172400,120632036,1442,1442,1442,1442,0
|
|
20240425,172300,120632036,1442,1442,1442,1442,0
|
|
20240425,172200,120632036,1442,1442,1442,1442,0
|
|
20240425,172100,120632036,1442,1442,1442,1442,0
|
|
20240425,172000,120632036,1442,1442,1442,1442,0
|
|
20240425,171900,120632036,1442,1442,1442,1442,0
|
|
20240425,171800,120632036,1442,1442,1442,1442,0
|
|
20240425,171700,120632036,1442,1442,1442,1442,0
|
|
20240425,171600,120632036,1442,1442,1442,1442,0
|
|
20240425,171500,120632036,1442,1442,1442,1442,0
|
|
20240425,171400,120632036,1442,1442,1442,1442,0
|
|
20240425,171300,120632036,1442,1442,1442,1442,0
|
|
20240425,171200,120632036,1442,1442,1442,1442,0
|
|
20240425,171100,120632036,1442,1442,1442,1442,0
|
|
20240425,171000,120632036,1442,1442,1442,1442,0
|
|
20240425,170900,120632036,1442,1442,1442,1442,0
|
|
20240425,170800,120632036,1442,1442,1442,1442,0
|
|
20240425,170700,120632036,1442,1442,1442,1442,0
|
|
20240425,170600,120632036,1442,1442,1442,1442,0
|
|
20240425,170500,120632036,1442,1442,1442,1442,0
|
|
20240425,170400,120632036,1442,1442,1442,1442,0
|
|
20240425,170300,120632036,1442,1442,1442,1442,0
|
|
20240425,170200,120632036,1442,1442,1442,1442,0
|
|
20240425,170100,120632036,1442,1442,1442,1442,0
|
|
20240425,170000,120632036,1442,1442,1442,1442,322
|
|
20240425,165900,120632036,1442,1442,1442,1442,0
|
|
20240425,165800,120632036,1442,1442,1442,1442,0
|
|
20240425,165700,120632036,1442,1442,1442,1442,0
|
|
20240425,165600,120632036,1442,1442,1442,1442,0
|
|
20240425,165500,120632036,1442,1442,1442,1442,0
|
|
20240425,165400,120632036,1442,1442,1442,1442,0
|
|
20240425,165300,120632036,1442,1442,1442,1442,0
|
|
20240425,165200,120632036,1442,1442,1442,1442,0
|
|
20240425,165100,120632036,1442,1442,1442,1442,0
|
|
20240425,165000,120632036,1442,1442,1442,1442,0
|
|
20240425,164900,120632036,1442,1442,1442,1442,0
|
|
20240425,164800,120632036,1442,1442,1442,1442,0
|
|
20240425,164700,120632036,1442,1442,1442,1442,0
|
|
20240425,164600,120632036,1442,1442,1442,1442,0
|
|
20240425,164500,120632036,1442,1442,1442,1442,0
|
|
20240425,164400,120632036,1442,1442,1442,1442,0
|
|
20240425,164300,120632036,1442,1442,1442,1442,0
|
|
20240425,164200,120632036,1442,1442,1442,1442,0
|
|
20240425,164100,120632036,1442,1442,1442,1442,0
|
|
20240425,164000,120632036,1442,1442,1442,1442,0
|
|
20240425,163900,120632036,1442,1442,1442,1442,0
|
|
20240425,163800,120632036,1442,1442,1442,1442,0
|
|
20240425,163700,120632036,1442,1442,1442,1442,0
|
|
20240425,163600,120632036,1442,1442,1442,1442,0
|
|
20240425,163500,120632036,1442,1442,1442,1442,0
|
|
20240425,163400,120632036,1442,1442,1442,1442,0
|
|
20240425,163300,120632036,1442,1442,1442,1442,0
|
|
20240425,163200,120632036,1442,1442,1442,1442,0
|
|
20240425,163100,120632036,1442,1442,1442,1442,0
|
|
20240425,163000,120632036,1442,1442,1442,1442,322
|
|
20240425,162900,120632036,1442,1442,1442,1442,0
|
|
20240425,162800,120632036,1442,1442,1442,1442,0
|
|
20240425,162700,120632036,1442,1442,1442,1442,0
|
|
20240425,162600,120632036,1442,1442,1442,1442,0
|
|
20240425,162500,120632036,1442,1442,1442,1442,0
|
|
20240425,162400,120632036,1442,1442,1442,1442,0
|
|
20240425,162300,120632036,1442,1442,1442,1442,0
|
|
20240425,162200,120632036,1442,1442,1442,1442,0
|
|
20240425,162100,120632036,1442,1442,1442,1442,0
|
|
20240425,162000,120632036,1442,1442,1442,1442,0
|
|
20240425,161900,120632036,1442,1442,1442,1442,0
|
|
20240425,161800,120632036,1442,1442,1442,1442,0
|
|
20240425,161700,120632036,1442,1442,1442,1442,0
|
|
20240425,161600,120632036,1442,1442,1442,1442,0
|
|
20240425,161500,120632036,1442,1442,1442,1442,0
|
|
20240425,161400,120632036,1442,1442,1442,1442,0
|
|
20240425,161300,120632036,1442,1442,1442,1442,0
|
|
20240425,161200,120632036,1442,1442,1442,1442,0
|
|
20240425,161100,120632036,1442,1442,1442,1442,0
|
|
20240425,161000,120632036,1442,1442,1442,1442,0
|
|
20240425,160900,120632036,1442,1442,1442,1442,0
|
|
20240425,160800,120632036,1442,1442,1442,1442,0
|
|
20240425,160700,120632036,1442,1442,1442,1442,0
|
|
20240425,160600,120632036,1442,1442,1442,1442,0
|
|
20240425,160500,120632036,1442,1442,1442,1442,0
|
|
20240425,160400,120632036,1442,1442,1442,1442,0
|
|
20240425,160300,120632036,1442,1442,1442,1442,0
|
|
20240425,160200,120632036,1442,1442,1442,1442,0
|
|
20240425,160100,120632036,1442,1442,1442,1442,0
|
|
20240425,160000,120632036,1442,1442,1442,1442,322
|
|
20240425,155900,120632036,1442,1442,1442,1442,0
|
|
20240425,155800,120632036,1442,1442,1442,1442,0
|
|
20240425,155700,120632036,1442,1442,1442,1442,0
|
|
20240425,155600,120632036,1442,1442,1442,1442,0
|
|
20240425,155500,120632036,1442,1442,1442,1442,0
|
|
20240425,155400,120632036,1442,1442,1442,1442,0
|
|
20240425,155300,120632036,1442,1442,1442,1442,0
|
|
20240425,155200,120632036,1442,1442,1442,1442,0
|
|
20240425,155100,120632036,1442,1442,1442,1442,0
|
|
20240425,155000,120632036,1442,1442,1442,1442,0
|
|
20240425,154900,120632036,1442,1442,1442,1442,0
|
|
20240425,154800,120632036,1442,1442,1442,1442,0
|
|
20240425,154700,120632036,1442,1442,1442,1442,0
|
|
20240425,154600,120632036,1442,1442,1442,1442,0
|
|
20240425,154500,120632036,1442,1442,1442,1442,0
|
|
20240425,154400,120632036,1442,1442,1442,1442,0
|
|
20240425,154300,120632036,1442,1442,1442,1442,0
|
|
20240425,154200,120632036,1442,1442,1442,1442,0
|
|
20240425,154100,120632036,1442,1442,1442,1442,0
|
|
20240425,154000,120632036,1442,1442,1442,1442,0
|
|
20240425,153900,120632036,1442,1442,1442,1442,0
|
|
20240425,153800,120632036,1442,1442,1442,1442,0
|
|
20240425,153700,120632036,1442,1442,1442,1442,0
|
|
20240425,153600,120632036,1442,1442,1442,1442,0
|
|
20240425,153500,120632036,1442,1442,1442,1442,0
|
|
20240425,153400,120632036,1442,1442,1442,1442,0
|
|
20240425,153300,120632036,1442,1442,1442,1442,0
|
|
20240425,153200,120632036,1442,1442,1442,1442,0
|
|
20240425,153100,120632036,1442,1442,1442,1442,0
|
|
20240425,153000,120632036,1442,1442,1442,1442,644
|
|
20240425,152900,120167712,1442,1442,1442,1442,0
|
|
20240425,152800,120167712,1442,1442,1442,1442,0
|
|
20240425,152700,120167712,1442,1442,1442,1442,0
|
|
20240425,152600,120167712,1442,1442,1442,1442,0
|
|
20240425,152500,120167712,1442,1442,1442,1442,0
|
|
20240425,152400,120167712,1442,1442,1442,1442,0
|
|
20240425,152300,120167712,1442,1442,1442,1442,0
|
|
20240425,152200,120167712,1442,1442,1442,1442,0
|
|
20240425,152100,120167712,1442,1442,1442,1442,0
|
|
20240425,152000,120167712,1442,1442,1442,1442,0
|
|
20240425,151900,120167712,1442,1442,1442,1442,0
|
|
20240425,151800,120167712,1442,1442,1442,1442,0
|
|
20240425,151700,120167712,1442,1442,1442,1442,3
|
|
20240425,151600,120163386,1442,1442,1442,1442,630
|
|
20240425,151500,119254926,1442,1442,1442,1442,0
|
|
20240425,151400,119254926,1442,1440,1443,1440,1005
|
|
20240425,151300,117807024,1441,1441,1441,1441,0
|
|
20240425,151200,117807024,1441,1441,1441,1441,0
|
|
20240425,151100,117807024,1441,1441,1441,1441,0
|
|
20240425,151000,117807024,1441,1441,1441,1441,0
|
|
20240425,150900,117807024,1441,1441,1441,1441,0
|
|
20240425,150800,117807024,1441,1441,1441,1441,0
|
|
20240425,150700,117807024,1441,1441,1441,1441,0
|
|
20240425,150600,117807024,1441,1441,1441,1441,0
|
|
20240425,150500,117807024,1441,1441,1441,1441,0
|
|
20240425,150400,117807024,1441,1441,1441,1441,0
|
|
20240425,150300,117807024,1441,1441,1441,1441,0
|
|
20240425,150200,117807024,1441,1441,1441,1441,0
|
|
20240425,150100,117807024,1441,1441,1441,1441,0
|
|
20240425,150000,117807024,1441,1441,1441,1441,0
|
|
20240425,145900,117807024,1441,1441,1441,1441,0
|
|
20240425,145800,117807024,1441,1441,1441,1441,0
|
|
20240425,145700,117807024,1441,1439,1442,1436,124
|
|
20240425,145600,117628937,1442,1442,1442,1442,0
|
|
20240425,145500,117628937,1442,1442,1442,1442,0
|
|
20240425,145400,117628937,1442,1442,1442,1442,15
|
|
20240425,145300,117607307,1442,1442,1442,1442,88
|
|
20240425,145200,117480411,1441,1441,1441,1441,850
|
|
20240425,145100,116255561,1440,1440,1440,1440,0
|
|
20240425,145000,116255561,1440,1440,1440,1440,0
|
|
20240425,144900,116255561,1440,1440,1440,1440,0
|
|
20240425,144800,116255561,1440,1440,1440,1440,76
|
|
20240425,144700,116146121,1440,1440,1440,1440,0
|
|
20240425,144600,116146121,1440,1440,1440,1440,0
|
|
20240425,144500,116146121,1440,1440,1440,1440,0
|
|
20240425,144400,116146121,1440,1440,1440,1440,0
|
|
20240425,144300,116146121,1440,1440,1440,1440,0
|
|
20240425,144200,116146121,1440,1440,1440,1440,24
|
|
20240425,144100,116111561,1441,1441,1441,1441,0
|
|
20240425,144000,116111561,1441,1441,1441,1441,0
|
|
20240425,143900,116111561,1441,1441,1441,1441,0
|
|
20240425,143800,116111561,1441,1441,1441,1441,2
|
|
20240425,143700,116108679,1442,1442,1442,1442,0
|
|
20240425,143600,116108679,1442,1442,1442,1442,0
|
|
20240425,143500,116108679,1442,1442,1442,1442,0
|
|
20240425,143400,116108679,1442,1442,1442,1442,0
|
|
20240425,143300,116108679,1442,1442,1442,1442,0
|
|
20240425,143200,116108679,1442,1442,1442,1442,0
|
|
20240425,143100,116108679,1442,1442,1442,1442,0
|
|
20240425,143000,116108679,1442,1442,1442,1442,0
|
|
20240425,142900,116108679,1442,1442,1442,1442,0
|
|
20240425,142800,116108679,1442,1438,1442,1438,12
|
|
20240425,142700,116091392,1438,1438,1438,1438,0
|
|
20240425,142600,116091392,1438,1438,1438,1438,0
|
|
20240425,142500,116091392,1438,1438,1438,1438,1
|
|
20240425,142400,116089954,1435,1435,1435,1435,0
|
|
20240425,142300,116089954,1435,1435,1435,1435,0
|
|
20240425,142200,116089954,1435,1435,1435,1435,0
|
|
20240425,142100,116089954,1435,1435,1435,1435,0
|
|
20240425,142000,116089954,1435,1435,1435,1435,0
|
|
20240425,141900,116089954,1435,1435,1435,1435,0
|
|
20240425,141800,116089954,1435,1435,1435,1435,0
|
|
20240425,141700,116089954,1435,1436,1436,1435,235
|
|
20240425,141600,115752551,1436,1436,1436,1436,0
|
|
20240425,141500,115752551,1436,1436,1436,1436,0
|
|
20240425,141400,115752551,1436,1436,1436,1436,0
|
|
20240425,141300,115752551,1436,1436,1436,1436,0
|
|
20240425,141200,115752551,1436,1436,1436,1436,0
|
|
20240425,141100,115752551,1436,1436,1436,1436,0
|
|
20240425,141000,115752551,1436,1436,1436,1436,0
|
|
20240425,140900,115752551,1436,1436,1436,1436,0
|
|
20240425,140800,115752551,1436,1436,1436,1436,271
|
|
20240425,140700,115363395,1441,1441,1441,1441,0
|
|
20240425,140600,115363395,1441,1441,1441,1441,0
|
|
20240425,140500,115363395,1441,1441,1441,1441,0
|
|
20240425,140400,115363395,1441,1441,1441,1441,0
|
|
20240425,140300,115363395,1441,1441,1441,1441,0
|
|
20240425,140200,115363395,1441,1441,1441,1441,0
|
|
20240425,140100,115363395,1441,1441,1441,1441,0
|
|
20240425,140000,115363395,1441,1441,1441,1441,0
|
|
20240425,135900,115363395,1441,1441,1441,1441,0
|
|
20240425,135800,115363395,1441,1441,1441,1441,0
|
|
20240425,135700,115363395,1441,1441,1441,1441,0
|
|
20240425,135600,115363395,1441,1441,1441,1441,0
|
|
20240425,135500,115363395,1441,1441,1441,1441,0
|
|
20240425,135400,115363395,1441,1441,1441,1441,0
|
|
20240425,135300,115363395,1441,1437,1441,1437,2
|
|
20240425,135200,115360517,1443,1443,1443,1443,0
|
|
20240425,135100,115360517,1443,1443,1443,1443,0
|
|
20240425,135000,115360517,1443,1443,1443,1443,0
|
|
20240425,134900,115360517,1443,1443,1443,1443,0
|
|
20240425,134800,115360517,1443,1443,1443,1443,0
|
|
20240425,134700,115360517,1443,1443,1443,1443,0
|
|
20240425,134600,115360517,1443,1443,1443,1443,0
|
|
20240425,134500,115360517,1443,1443,1443,1443,0
|
|
20240425,134400,115360517,1443,1443,1443,1443,0
|
|
20240425,134300,115360517,1443,1443,1443,1443,0
|
|
20240425,134200,115360517,1443,1443,1443,1443,0
|
|
20240425,134100,115360517,1443,1443,1443,1443,0
|
|
20240425,134000,115360517,1443,1443,1443,1443,0
|
|
20240425,133900,115360517,1443,1443,1443,1443,0
|
|
20240425,133800,115360517,1443,1443,1443,1443,0
|
|
20240425,133700,115360517,1443,1443,1443,1443,0
|
|
20240425,133600,115360517,1443,1443,1443,1443,0
|
|
20240425,133500,115360517,1443,1443,1443,1443,0
|
|
20240425,133400,115360517,1443,1439,1443,1439,159
|
|
20240425,133300,115131212,1439,1439,1439,1439,0
|
|
20240425,133200,115131212,1439,1439,1439,1439,0
|
|
20240425,133100,115131212,1439,1439,1439,1439,0
|
|
20240425,133000,115131212,1439,1439,1439,1439,0
|
|
20240425,132900,115131212,1439,1439,1439,1439,5
|
|
20240425,132800,115124017,1443,1443,1443,1443,0
|
|
20240425,132700,115124017,1443,1443,1443,1443,0
|
|
20240425,132600,115124017,1443,1443,1443,1443,0
|
|
20240425,132500,115124017,1443,1443,1443,1443,0
|
|
20240425,132400,115124017,1443,1443,1443,1443,0
|
|
20240425,132300,115124017,1443,1443,1443,1443,0
|
|
20240425,132200,115124017,1443,1443,1443,1443,0
|
|
20240425,132100,115124017,1443,1443,1443,1443,0
|
|
20240425,132000,115124017,1443,1443,1443,1443,0
|
|
20240425,131900,115124017,1443,1443,1443,1443,0
|
|
20240425,131800,115124017,1443,1443,1443,1443,0
|
|
20240425,131700,115124017,1443,1443,1443,1443,0
|
|
20240425,131600,115124017,1443,1443,1443,1443,0
|
|
20240425,131500,115124017,1443,1443,1443,1443,0
|
|
20240425,131400,115124017,1443,1443,1443,1443,0
|
|
20240425,131300,115124017,1443,1443,1443,1443,0
|
|
20240425,131200,115124017,1443,1443,1443,1443,0
|
|
20240425,131100,115124017,1443,1443,1443,1443,0
|
|
20240425,131000,115124017,1443,1443,1443,1443,0
|
|
20240425,130900,115124017,1443,1443,1443,1443,0
|
|
20240425,130800,115124017,1443,1443,1443,1443,0
|
|
20240425,130700,115124017,1443,1443,1443,1443,0
|
|
20240425,130600,115124017,1443,1435,1443,1435,87
|
|
20240425,130500,114999164,1443,1435,1443,1435,78
|
|
20240425,130400,114887226,1436,1436,1436,1436,44
|
|
20240425,130300,114824042,1435,1435,1435,1435,0
|
|
20240425,130200,114824042,1435,1435,1435,1435,0
|
|
20240425,130100,114824042,1435,1435,1435,1435,0
|
|
20240425,130000,114824042,1435,1435,1435,1435,0
|
|
20240425,125900,114824042,1435,1435,1435,1435,0
|
|
20240425,125800,114824042,1435,1435,1435,1435,0
|
|
20240425,125700,114824042,1435,1435,1435,1435,0
|
|
20240425,125600,114824042,1435,1435,1435,1435,218
|
|
20240425,125500,114511212,1435,1436,1436,1435,650
|
|
20240425,125400,113577906,1436,1436,1436,1436,188
|
|
20240425,125300,113307938,1435,1435,1435,1435,0
|
|
20240425,125200,113307938,1435,1435,1435,1435,0
|
|
20240425,125100,113307938,1435,1435,1435,1435,0
|
|
20240425,125000,113307938,1435,1435,1435,1435,0
|
|
20240425,124900,113307938,1435,1435,1435,1435,93
|
|
20240425,124800,113174483,1435,1436,1436,1435,2408
|
|
20240425,124700,109717695,1436,1436,1436,1436,0
|
|
20240425,124600,109717695,1436,1436,1436,1436,0
|
|
20240425,124500,109717695,1436,1436,1436,1436,0
|
|
20240425,124400,109717695,1436,1436,1436,1436,0
|
|
20240425,124300,109717695,1436,1436,1436,1436,0
|
|
20240425,124200,109717695,1436,1436,1436,1436,2881
|
|
20240425,124100,105580579,1436,1436,1436,1436,0
|
|
20240425,124000,105580579,1436,1437,1437,1436,2949
|
|
20240425,123900,101344156,1437,1438,1441,1437,4467
|
|
20240425,123800,94910974,1441,1441,1441,1441,0
|
|
20240425,123700,94910974,1441,1441,1441,1441,0
|
|
20240425,123600,94910974,1441,1441,1441,1441,0
|
|
20240425,123500,94910974,1441,1441,1441,1441,0
|
|
20240425,123400,94910974,1441,1436,1441,1436,1729
|
|
20240425,123300,92425630,1436,1436,1436,1436,0
|
|
20240425,123200,92425630,1436,1436,1436,1436,0
|
|
20240425,123100,92425630,1436,1441,1441,1436,2026
|
|
20240425,123000,89514294,1441,1441,1441,1441,1900
|
|
20240425,122900,86776394,1441,1441,1441,1441,98
|
|
20240425,122800,86635176,1436,1436,1436,1436,0
|
|
20240425,122700,86635176,1436,1436,1436,1436,0
|
|
20240425,122600,86635176,1436,1436,1436,1436,0
|
|
20240425,122500,86635176,1436,1436,1436,1436,0
|
|
20240425,122400,86635176,1436,1436,1436,1436,0
|
|
20240425,122300,86635176,1436,1436,1436,1436,0
|
|
20240425,122200,86635176,1436,1436,1436,1436,0
|
|
20240425,122100,86635176,1436,1436,1436,1436,214
|
|
20240425,122000,86327872,1436,1436,1436,1436,0
|
|
20240425,121900,86327872,1436,1441,1441,1436,400
|
|
20240425,121800,85752507,1443,1443,1443,1443,0
|
|
20240425,121700,85752507,1443,1443,1443,1443,0
|
|
20240425,121600,85752507,1443,1443,1443,1443,0
|
|
20240425,121500,85752507,1443,1443,1443,1443,10
|
|
20240425,121400,85738077,1442,1442,1442,1442,0
|
|
20240425,121300,85738077,1442,1442,1442,1442,0
|
|
20240425,121200,85738077,1442,1442,1442,1442,0
|
|
20240425,121100,85738077,1442,1441,1442,1441,3943
|
|
20240425,121000,80052678,1440,1440,1440,1440,0
|
|
20240425,120900,80052678,1440,1440,1440,1440,0
|
|
20240425,120800,80052678,1440,1440,1440,1440,0
|
|
20240425,120700,80052678,1440,1440,1440,1440,0
|
|
20240425,120600,80052678,1440,1440,1440,1440,0
|
|
20240425,120500,80052678,1440,1440,1440,1440,0
|
|
20240425,120400,80052678,1440,1440,1440,1440,0
|
|
20240425,120300,80052678,1440,1440,1440,1440,0
|
|
20240425,120200,80052678,1440,1440,1440,1440,0
|
|
20240425,120100,80052678,1440,1440,1440,1440,0
|
|
20240425,120000,80052678,1440,1440,1440,1440,0
|
|
20240425,115900,80052678,1440,1440,1440,1440,0
|
|
20240425,115800,80052678,1440,1440,1440,1440,0
|
|
20240425,115700,80052678,1440,1440,1440,1440,3
|
|
20240425,115600,80048358,1440,1440,1440,1440,0
|
|
20240425,115500,80048358,1440,1440,1440,1440,0
|
|
20240425,115400,80048358,1440,1440,1440,1440,0
|
|
20240425,115300,80048358,1440,1440,1440,1440,0
|
|
20240425,115200,80048358,1440,1440,1440,1440,27
|
|
20240425,115100,80009478,1440,1440,1440,1440,0
|
|
20240425,115000,80009478,1440,1440,1440,1440,1
|
|
20240425,114900,80008038,1433,1433,1433,1433,11
|
|
20240425,114800,79992275,1433,1434,1434,1433,1031
|
|
20240425,114700,78514666,1433,1433,1433,1433,0
|
|
20240425,114600,78514666,1433,1433,1433,1433,0
|
|
20240425,114500,78514666,1433,1433,1433,1433,0
|
|
20240425,114400,78514666,1433,1433,1433,1433,0
|
|
20240425,114300,78514666,1433,1433,1433,1433,0
|
|
20240425,114200,78514666,1433,1433,1433,1433,0
|
|
20240425,114100,78514666,1433,1433,1433,1433,0
|
|
20240425,114000,78514666,1433,1433,1433,1433,0
|
|
20240425,113900,78514666,1433,1433,1433,1433,0
|
|
20240425,113800,78514666,1433,1433,1433,1433,0
|
|
20240425,113700,78514666,1433,1433,1433,1433,0
|
|
20240425,113600,78514666,1433,1433,1433,1433,0
|
|
20240425,113500,78514666,1433,1433,1433,1433,0
|
|
20240425,113400,78514666,1433,1433,1433,1433,100
|
|
20240425,113300,78371366,1431,1431,1431,1431,0
|
|
20240425,113200,78371366,1431,1431,1431,1431,0
|
|
20240425,113100,78371366,1431,1431,1431,1431,0
|
|
20240425,113000,78371366,1431,1431,1431,1431,0
|
|
20240425,112900,78371366,1431,1431,1431,1431,0
|
|
20240425,112800,78371366,1431,1431,1431,1431,0
|
|
20240425,112700,78371366,1431,1431,1431,1431,0
|
|
20240425,112600,78371366,1431,1431,1431,1431,0
|
|
20240425,112500,78371366,1431,1431,1431,1431,0
|
|
20240425,112400,78371366,1431,1431,1431,1431,15
|
|
20240425,112300,78349901,1441,1441,1441,1441,0
|
|
20240425,112200,78349901,1441,1441,1441,1441,0
|
|
20240425,112100,78349901,1441,1441,1441,1441,0
|
|
20240425,112000,78349901,1441,1441,1441,1441,6
|
|
20240425,111900,78341255,1431,1431,1431,1431,0
|
|
20240425,111800,78341255,1431,1431,1431,1431,0
|
|
20240425,111700,78341255,1431,1431,1431,1431,0
|
|
20240425,111600,78341255,1431,1431,1431,1431,0
|
|
20240425,111500,78341255,1431,1431,1431,1431,0
|
|
20240425,111400,78341255,1431,1431,1431,1431,0
|
|
20240425,111300,78341255,1431,1431,1431,1431,0
|
|
20240425,111200,78341255,1431,1431,1431,1430,125
|
|
20240425,111100,78162381,1428,1428,1428,1428,0
|
|
20240425,111000,78162381,1428,1428,1428,1428,0
|
|
20240425,110900,78162381,1428,1428,1428,1428,108
|
|
20240425,110800,78008157,1428,1428,1428,1428,81
|
|
20240425,110700,77892489,1428,1428,1428,1428,81
|
|
20240425,110600,77776821,1434,1434,1434,1434,0
|
|
20240425,110500,77776821,1434,1434,1434,1434,0
|
|
20240425,110400,77776821,1434,1435,1435,1434,7408
|
|
20240425,110300,67147239,1435,1435,1435,1435,63
|
|
20240425,110200,67056834,1435,1435,1435,1435,0
|
|
20240425,110100,67056834,1435,1435,1435,1435,0
|
|
20240425,110000,67056834,1435,1435,1435,1435,70
|
|
20240425,105900,66956384,1435,1435,1435,1435,71
|
|
20240425,105800,66854499,1435,1435,1435,1435,0
|
|
20240425,105700,66854499,1435,1435,1435,1435,2602
|
|
20240425,105600,63120629,1435,1435,1435,1435,428
|
|
20240425,105500,62506449,1441,1441,1441,1441,0
|
|
20240425,105400,62506449,1441,1441,1441,1441,0
|
|
20240425,105300,62506449,1441,1441,1441,1441,0
|
|
20240425,105200,62506449,1441,1441,1441,1441,0
|
|
20240425,105100,62506449,1441,1441,1441,1441,0
|
|
20240425,105000,62506449,1441,1441,1441,1441,0
|
|
20240425,104900,62506449,1441,1441,1441,1441,0
|
|
20240425,104800,62506449,1441,1441,1441,1441,0
|
|
20240425,104700,62506449,1441,1441,1441,1441,0
|
|
20240425,104600,62506449,1441,1441,1441,1441,0
|
|
20240425,104500,62506449,1441,1441,1441,1441,0
|
|
20240425,104400,62506449,1441,1441,1441,1441,0
|
|
20240425,104300,62506449,1441,1441,1441,1441,0
|
|
20240425,104200,62506449,1441,1441,1441,1441,0
|
|
20240425,104100,62506449,1441,1441,1441,1441,0
|
|
20240425,104000,62506449,1441,1441,1441,1441,0
|
|
20240425,103900,62506449,1441,1441,1441,1441,0
|
|
20240425,103800,62506449,1441,1441,1441,1441,0
|
|
20240425,103700,62506449,1441,1435,1441,1434,3751
|
|
20240425,103600,57127492,1436,1436,1436,1436,0
|
|
20240425,103500,57127492,1436,1436,1436,1436,7500
|
|
20240425,103400,46357492,1436,1436,1436,1436,0
|
|
20240425,103300,46357492,1436,1436,1436,1436,52
|
|
20240425,103200,46282820,1436,1436,1436,1436,3698
|
|
20240425,103100,40972492,1437,1437,1437,1437,0
|
|
20240425,103000,40972492,1437,1437,1437,1437,0
|
|
20240425,102900,40972492,1437,1437,1437,1437,0
|
|
20240425,102800,40972492,1437,1437,1437,1437,0
|
|
20240425,102700,40972492,1437,1437,1437,1437,611
|
|
20240425,102600,40094485,1437,1437,1437,1437,0
|
|
20240425,102500,40094485,1437,1437,1437,1437,0
|
|
20240425,102400,40094485,1437,1437,1437,1437,0
|
|
20240425,102300,40094485,1437,1437,1437,1437,500
|
|
20240425,102200,39375985,1436,1436,1436,1436,0
|
|
20240425,102100,39375985,1436,1436,1436,1436,0
|
|
20240425,102000,39375985,1436,1436,1436,1436,0
|
|
20240425,101900,39375985,1436,1436,1436,1436,2200
|
|
20240425,101800,36216785,1436,1436,1436,1436,75
|
|
20240425,101700,36109085,1436,1436,1436,1436,3000
|
|
20240425,101600,31801085,1436,1436,1436,1436,0
|
|
20240425,101500,31801085,1436,1436,1436,1436,0
|
|
20240425,101400,31801085,1436,1436,1436,1436,5683
|
|
20240425,101300,23640297,1436,1436,1436,1436,0
|
|
20240425,101200,23640297,1436,1436,1436,1436,0
|
|
20240425,101100,23640297,1436,1436,1436,1436,0
|
|
20240425,101000,23640297,1436,1436,1436,1436,0
|
|
20240425,100900,23640297,1436,1436,1436,1436,0
|
|
20240425,100800,23640297,1436,1436,1436,1436,0
|
|
20240425,100700,23640297,1436,1436,1436,1436,0
|
|
20240425,100600,23640297,1436,1436,1436,1436,0
|
|
20240425,100500,23640297,1436,1436,1436,1436,0
|
|
20240425,100400,23640297,1436,1436,1436,1436,0
|
|
20240425,100300,23640297,1436,1436,1436,1436,0
|
|
20240425,100200,23640297,1436,1436,1436,1436,2600
|
|
20240425,100100,19906697,1436,1436,1436,1436,3955
|
|
20240425,100000,14227317,1444,1444,1444,1444,100
|
|
20240425,095900,14082917,1444,1442,1444,1442,693
|
|
20240425,095800,13082737,1442,1442,1442,1442,1
|
|
20240425,095700,13081295,1442,1442,1442,1442,1
|
|
20240425,095600,13079853,1442,1442,1442,1442,0
|
|
20240425,095500,13079853,1442,1442,1442,1442,0
|
|
20240425,095400,13079853,1442,1442,1442,1442,1
|
|
20240425,095300,13078411,1435,1435,1435,1435,0
|
|
20240425,095200,13078411,1435,1435,1435,1435,0
|
|
20240425,095100,13078411,1435,1435,1435,1435,0
|
|
20240425,095000,13078411,1435,1435,1435,1435,0
|
|
20240425,094900,13078411,1435,1435,1435,1435,0
|
|
20240425,094800,13078411,1435,1435,1435,1435,0
|
|
20240425,094700,13078411,1435,1435,1435,1435,0
|
|
20240425,094600,13078411,1435,1435,1435,1435,0
|
|
20240425,094500,13078411,1435,1442,1442,1435,2002
|
|
20240425,094400,10205527,1442,1442,1442,1442,0
|
|
20240425,094300,10205527,1442,1442,1442,1442,2222
|
|
20240425,094200,7001403,1442,1442,1442,1442,0
|
|
20240425,094100,7001403,1442,1442,1442,1442,0
|
|
20240425,094000,7001403,1442,1442,1442,1442,0
|
|
20240425,093900,7001403,1442,1442,1442,1442,0
|
|
20240425,093800,7001403,1442,1442,1442,1442,11
|
|
20240425,093700,6985541,1442,1442,1442,1442,0
|
|
20240425,093600,6985541,1442,1442,1442,1442,0
|
|
20240425,093500,6985541,1442,1442,1442,1442,0
|
|
20240425,093400,6985541,1442,1442,1442,1442,0
|
|
20240425,093300,6985541,1442,1442,1442,1442,74
|
|
20240425,093200,6878833,1444,1444,1444,1444,0
|
|
20240425,093100,6878833,1444,1444,1444,1444,0
|
|
20240425,093000,6878833,1444,1444,1444,1444,0
|
|
20240425,092900,6878833,1444,1444,1444,1444,1
|
|
20240425,092800,6877389,1434,1434,1434,1434,0
|
|
20240425,092700,6877389,1434,1435,1435,1434,11
|
|
20240425,092600,6861614,1435,1435,1435,1434,500
|
|
20240425,092500,6144377,1435,1435,1435,1435,43
|
|
20240425,092400,6082672,1434,1434,1434,1434,0
|
|
20240425,092300,6082672,1434,1434,1434,1434,0
|
|
20240425,092200,6082672,1434,1433,1434,1433,1856
|
|
20240425,092100,3421287,1433,1433,1433,1433,0
|
|
20240425,092000,3421287,1433,1433,1433,1433,1
|
|
20240425,091900,3419854,1433,1433,1433,1433,0
|
|
20240425,091800,3419854,1433,1433,1433,1433,0
|
|
20240425,091700,3419854,1433,1433,1433,1433,1
|
|
20240425,091600,3418421,1425,1425,1425,1425,0
|
|
20240425,091500,3418421,1425,1425,1425,1425,0
|
|
20240425,091400,3418421,1425,1425,1425,1425,0
|
|
20240425,091300,3418421,1425,1426,1426,1425,30
|
|
20240425,091200,3375659,1433,1433,1433,1433,0
|
|
20240425,091100,3375659,1433,1433,1433,1433,0
|
|
20240425,091000,3375659,1433,1433,1433,1433,0
|
|
20240425,090900,3375659,1433,1433,1433,1433,0
|
|
20240425,090800,3375659,1433,1430,1433,1430,56
|
|
20240425,090700,3295418,1427,1427,1427,1427,0
|
|
20240425,090600,3295418,1427,1427,1427,1427,0
|
|
20240425,090500,3295418,1427,1427,1427,1427,0
|
|
20240425,090400,3295418,1427,1427,1427,1427,0
|
|
20240425,090300,3295418,1427,1427,1427,1427,1507
|
|
20240425,090200,1144929,1427,1427,1427,1427,409
|
|
20240425,090100,561286,1427,1431,1431,1427,50
|
|
20240425,090000,489744,1432,1432,1432,1432,342
|