588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,184500,53922914,1146,1146,1146,1146,586
|
|
20250424,184400,53922914,1146,1146,1146,1146,0
|
|
20250424,184300,53922914,1146,1146,1146,1146,0
|
|
20250424,184200,53922914,1146,1146,1146,1146,0
|
|
20250424,184100,53922914,1146,1146,1146,1146,0
|
|
20250424,184000,53922914,1146,1146,1146,1146,0
|
|
20250424,183900,53922914,1146,1146,1146,1146,0
|
|
20250424,183800,53922914,1146,1146,1146,1146,0
|
|
20250424,183700,53922914,1146,1146,1146,1146,0
|
|
20250424,183600,53922914,1146,1146,1146,1146,0
|
|
20250424,183500,53922914,1146,1146,1146,1146,0
|
|
20250424,183400,53922914,1146,1146,1146,1146,0
|
|
20250424,183300,53922914,1146,1146,1146,1146,0
|
|
20250424,183200,53922914,1146,1146,1146,1146,0
|
|
20250424,183100,53922914,1146,1146,1146,1146,0
|
|
20250424,183000,53922914,1146,1146,1146,1146,0
|
|
20250424,182900,53922914,1146,1146,1146,1146,0
|
|
20250424,182800,53922914,1146,1146,1146,1146,0
|
|
20250424,182700,53922914,1146,1146,1146,1146,0
|
|
20250424,182600,53922914,1146,1146,1146,1146,0
|
|
20250424,182500,53922914,1146,1146,1146,1146,0
|
|
20250424,182400,53922914,1146,1146,1146,1146,0
|
|
20250424,182300,53922914,1146,1146,1146,1146,0
|
|
20250424,182200,53922914,1146,1146,1146,1146,0
|
|
20250424,182100,53922914,1146,1146,1146,1146,0
|
|
20250424,182000,53922914,1146,1146,1146,1146,0
|
|
20250424,181900,53922914,1146,1146,1146,1146,0
|
|
20250424,181800,53922914,1146,1146,1146,1146,0
|
|
20250424,181700,53922914,1146,1146,1146,1146,0
|
|
20250424,181600,53922914,1146,1146,1146,1146,0
|
|
20250424,181500,53922914,1146,1146,1146,1146,586
|
|
20250424,181400,53922914,1146,1146,1146,1146,0
|
|
20250424,181300,53922914,1146,1146,1146,1146,0
|
|
20250424,181200,53922914,1146,1146,1146,1146,0
|
|
20250424,181100,53922914,1146,1146,1146,1146,0
|
|
20250424,181000,53922914,1146,1146,1146,1146,0
|
|
20250424,180900,53922914,1146,1146,1146,1146,0
|
|
20250424,180800,53922914,1146,1146,1146,1146,0
|
|
20250424,180700,53922914,1146,1146,1146,1146,0
|
|
20250424,180600,53922914,1146,1146,1146,1146,0
|
|
20250424,180500,53922914,1146,1146,1146,1146,0
|
|
20250424,180400,53922914,1146,1146,1146,1146,0
|
|
20250424,180300,53922914,1146,1146,1146,1146,0
|
|
20250424,180200,53922914,1146,1146,1146,1146,0
|
|
20250424,180100,53922914,1146,1146,1146,1146,0
|
|
20250424,180000,53922914,1146,1146,1146,1146,0
|
|
20250424,175900,53922914,1146,1146,1146,1146,0
|
|
20250424,175800,53922914,1146,1146,1146,1146,0
|
|
20250424,175700,53922914,1146,1146,1146,1146,0
|
|
20250424,175600,53922914,1146,1146,1146,1146,0
|
|
20250424,175500,53922914,1146,1146,1146,1146,0
|
|
20250424,175400,53922914,1146,1146,1146,1146,0
|
|
20250424,175300,53922914,1146,1146,1146,1146,0
|
|
20250424,175200,53922914,1146,1146,1146,1146,0
|
|
20250424,175100,53922914,1146,1146,1146,1146,0
|
|
20250424,175000,53922914,1146,1146,1146,1146,0
|
|
20250424,174900,53922914,1146,1146,1146,1146,0
|
|
20250424,174800,53922914,1146,1146,1146,1146,0
|
|
20250424,174700,53922914,1146,1146,1146,1146,0
|
|
20250424,174600,53922914,1146,1146,1146,1146,0
|
|
20250424,174500,53922914,1146,1146,1146,1146,586
|
|
20250424,174400,53922914,1146,1146,1146,1146,0
|
|
20250424,174300,53922914,1146,1146,1146,1146,0
|
|
20250424,174200,53922914,1146,1146,1146,1146,0
|
|
20250424,174100,53922914,1146,1146,1146,1146,0
|
|
20250424,174000,53922914,1146,1146,1146,1146,0
|
|
20250424,173900,53922914,1146,1146,1146,1146,0
|
|
20250424,173800,53922914,1146,1146,1146,1146,0
|
|
20250424,173700,53922914,1146,1146,1146,1146,0
|
|
20250424,173600,53922914,1146,1146,1146,1146,0
|
|
20250424,173500,53922914,1146,1146,1146,1146,0
|
|
20250424,173400,53922914,1146,1146,1146,1146,0
|
|
20250424,173300,53922914,1146,1146,1146,1146,0
|
|
20250424,173200,53922914,1146,1146,1146,1146,0
|
|
20250424,173100,53922914,1146,1146,1146,1146,0
|
|
20250424,173000,53922914,1146,1146,1146,1146,0
|
|
20250424,172900,53922914,1146,1146,1146,1146,0
|
|
20250424,172800,53922914,1146,1146,1146,1146,0
|
|
20250424,172700,53922914,1146,1146,1146,1146,0
|
|
20250424,172600,53922914,1146,1146,1146,1146,0
|
|
20250424,172500,53922914,1146,1146,1146,1146,0
|
|
20250424,172400,53922914,1146,1146,1146,1146,0
|
|
20250424,172300,53922914,1146,1146,1146,1146,0
|
|
20250424,172200,53922914,1146,1146,1146,1146,0
|
|
20250424,172100,53922914,1146,1146,1146,1146,0
|
|
20250424,172000,53922914,1146,1146,1146,1146,0
|
|
20250424,171900,53922914,1146,1146,1146,1146,0
|
|
20250424,171800,53922914,1146,1146,1146,1146,0
|
|
20250424,171700,53922914,1146,1146,1146,1146,0
|
|
20250424,171600,53922914,1146,1146,1146,1146,0
|
|
20250424,171500,53922914,1146,1146,1146,1146,586
|
|
20250424,171400,53922914,1146,1146,1146,1146,0
|
|
20250424,171300,53922914,1146,1146,1146,1146,0
|
|
20250424,171200,53922914,1146,1146,1146,1146,0
|
|
20250424,171100,53922914,1146,1146,1146,1146,0
|
|
20250424,171000,53922914,1146,1146,1146,1146,0
|
|
20250424,170900,53922914,1146,1146,1146,1146,0
|
|
20250424,170800,53922914,1146,1146,1146,1146,0
|
|
20250424,170700,53922914,1146,1146,1146,1146,0
|
|
20250424,170600,53922914,1146,1146,1146,1146,0
|
|
20250424,170500,53922914,1146,1146,1146,1146,0
|
|
20250424,170400,53922914,1146,1146,1146,1146,0
|
|
20250424,170300,53922914,1146,1146,1146,1146,0
|
|
20250424,170200,53922914,1146,1146,1146,1146,0
|
|
20250424,170100,53922914,1146,1146,1146,1146,0
|
|
20250424,170000,53922914,1146,1146,1146,1146,0
|
|
20250424,165900,53922914,1146,1146,1146,1146,0
|
|
20250424,165800,53922914,1146,1146,1146,1146,0
|
|
20250424,165700,53922914,1146,1146,1146,1146,0
|
|
20250424,165600,53922914,1146,1146,1146,1146,0
|
|
20250424,165500,53922914,1146,1146,1146,1146,0
|
|
20250424,165400,53922914,1146,1146,1146,1146,0
|
|
20250424,165300,53922914,1146,1146,1146,1146,0
|
|
20250424,165200,53922914,1146,1146,1146,1146,0
|
|
20250424,165100,53922914,1146,1146,1146,1146,0
|
|
20250424,165000,53922914,1146,1146,1146,1146,0
|
|
20250424,164900,53922914,1146,1146,1146,1146,0
|
|
20250424,164800,53922914,1146,1146,1146,1146,0
|
|
20250424,164700,53922914,1146,1146,1146,1146,0
|
|
20250424,164600,53922914,1146,1146,1146,1146,0
|
|
20250424,164500,53922914,1146,1146,1146,1146,586
|
|
20250424,164400,53922914,1146,1146,1146,1146,0
|
|
20250424,164300,53922914,1146,1146,1146,1146,0
|
|
20250424,164200,53922914,1146,1146,1146,1146,0
|
|
20250424,164100,53922914,1146,1146,1146,1146,0
|
|
20250424,164000,53922914,1146,1146,1146,1146,0
|
|
20250424,163900,53922914,1146,1146,1146,1146,0
|
|
20250424,163800,53922914,1146,1146,1146,1146,0
|
|
20250424,163700,53922914,1146,1146,1146,1146,0
|
|
20250424,163600,53922914,1146,1146,1146,1146,0
|
|
20250424,163500,53922914,1146,1146,1146,1146,0
|
|
20250424,163400,53922914,1146,1146,1146,1146,0
|
|
20250424,163300,53922914,1146,1146,1146,1146,0
|
|
20250424,163200,53922914,1146,1146,1146,1146,0
|
|
20250424,163100,53922914,1146,1146,1146,1146,0
|
|
20250424,163000,53922914,1146,1146,1146,1146,0
|
|
20250424,162900,53922914,1146,1146,1146,1146,0
|
|
20250424,162800,53922914,1146,1146,1146,1146,0
|
|
20250424,162700,53922914,1146,1146,1146,1146,0
|
|
20250424,162600,53922914,1146,1146,1146,1146,0
|
|
20250424,162500,53922914,1146,1146,1146,1146,0
|
|
20250424,162400,53922914,1146,1146,1146,1146,0
|
|
20250424,162300,53922914,1146,1146,1146,1146,0
|
|
20250424,162200,53922914,1146,1146,1146,1146,0
|
|
20250424,162100,53922914,1146,1146,1146,1146,0
|
|
20250424,162000,53922914,1146,1146,1146,1146,0
|
|
20250424,161900,53922914,1146,1146,1146,1146,0
|
|
20250424,161800,53922914,1146,1146,1146,1146,0
|
|
20250424,161700,53922914,1146,1146,1146,1146,0
|
|
20250424,161600,53922914,1146,1146,1146,1146,0
|
|
20250424,161500,53922914,1146,1146,1146,1146,586
|
|
20250424,161400,53922914,1146,1146,1146,1146,0
|
|
20250424,161300,53922914,1146,1146,1146,1146,0
|
|
20250424,161200,53922914,1146,1146,1146,1146,0
|
|
20250424,161100,53922914,1146,1146,1146,1146,0
|
|
20250424,161000,53922914,1146,1146,1146,1146,0
|
|
20250424,160900,53922914,1146,1146,1146,1146,0
|
|
20250424,160800,53922914,1146,1146,1146,1146,0
|
|
20250424,160700,53922914,1146,1146,1146,1146,0
|
|
20250424,160600,53922914,1146,1146,1146,1146,0
|
|
20250424,160500,53922914,1146,1146,1146,1146,0
|
|
20250424,160400,53922914,1146,1146,1146,1146,0
|
|
20250424,160300,53922914,1146,1146,1146,1146,0
|
|
20250424,160200,53922914,1146,1146,1146,1146,0
|
|
20250424,160100,53922914,1146,1146,1146,1146,0
|
|
20250424,160000,53922914,1146,1146,1146,1146,0
|
|
20250424,155900,53922914,1146,1146,1146,1146,0
|
|
20250424,155800,53922914,1146,1146,1146,1146,0
|
|
20250424,155700,53922914,1146,1146,1146,1146,0
|
|
20250424,155600,53922914,1146,1146,1146,1146,0
|
|
20250424,155500,53922914,1146,1146,1146,1146,0
|
|
20250424,155400,53922914,1146,1146,1146,1146,0
|
|
20250424,155300,53922914,1146,1146,1146,1146,0
|
|
20250424,155200,53922914,1146,1146,1146,1146,0
|
|
20250424,155100,53922914,1146,1146,1146,1146,0
|
|
20250424,155000,53922914,1146,1146,1146,1146,0
|
|
20250424,154900,53922914,1146,1146,1146,1146,0
|
|
20250424,154800,53922914,1146,1146,1146,1146,0
|
|
20250424,154700,53922914,1146,1146,1146,1146,0
|
|
20250424,154600,53922914,1146,1146,1146,1146,0
|
|
20250424,154500,53922914,1146,1146,1146,1146,586
|
|
20250424,154400,53922914,1146,1146,1146,1146,0
|
|
20250424,154300,53922914,1146,1146,1146,1146,0
|
|
20250424,154200,53922914,1146,1146,1146,1146,0
|
|
20250424,154100,53922914,1146,1146,1146,1146,0
|
|
20250424,154000,53922914,1146,1146,1146,1146,0
|
|
20250424,153900,53922914,1146,1146,1146,1146,0
|
|
20250424,153800,53922914,1146,1146,1146,1146,0
|
|
20250424,153700,53922914,1146,1146,1146,1146,0
|
|
20250424,153600,53922914,1146,1146,1146,1146,0
|
|
20250424,153500,53922914,1146,1146,1146,1146,0
|
|
20250424,153400,53922914,1146,1146,1146,1146,0
|
|
20250424,153300,53922914,1146,1146,1146,1146,0
|
|
20250424,153200,53922914,1146,1146,1146,1146,0
|
|
20250424,153100,53922914,1146,1146,1146,1146,0
|
|
20250424,153000,53922914,1146,1146,1146,1146,586
|
|
20250424,152900,53251358,1145,1145,1145,1145,0
|
|
20250424,152800,53251358,1145,1145,1145,1145,0
|
|
20250424,152700,53251358,1145,1145,1145,1145,0
|
|
20250424,152600,53251358,1145,1145,1145,1145,0
|
|
20250424,152500,53251358,1145,1145,1145,1145,0
|
|
20250424,152400,53251358,1145,1145,1145,1145,0
|
|
20250424,152300,53251358,1145,1145,1145,1145,0
|
|
20250424,152200,53251358,1145,1145,1145,1145,0
|
|
20250424,152100,53251358,1145,1145,1145,1145,0
|
|
20250424,152000,53251358,1145,1145,1145,1145,0
|
|
20250424,151900,53251358,1145,1145,1145,1145,4
|
|
20250424,151800,53246778,1145,1145,1145,1145,0
|
|
20250424,151700,53246778,1145,1145,1145,1145,5
|
|
20250424,151600,53241053,1144,1144,1144,1144,0
|
|
20250424,151500,53241053,1144,1143,1144,1143,315
|
|
20250424,151400,52881005,1145,1145,1145,1145,0
|
|
20250424,151300,52881005,1145,1145,1145,1145,0
|
|
20250424,151200,52881005,1145,1145,1145,1145,50
|
|
20250424,151100,52823755,1146,1146,1146,1146,0
|
|
20250424,151000,52823755,1146,1146,1146,1146,0
|
|
20250424,150900,52823755,1146,1146,1146,1146,0
|
|
20250424,150800,52823755,1146,1146,1146,1146,0
|
|
20250424,150700,52823755,1146,1146,1146,1146,0
|
|
20250424,150600,52823755,1146,1146,1146,1146,0
|
|
20250424,150500,52823755,1146,1145,1146,1145,122
|
|
20250424,150400,52683978,1146,1146,1146,1146,0
|
|
20250424,150300,52683978,1146,1146,1146,1146,21
|
|
20250424,150200,52659912,1146,1146,1146,1146,0
|
|
20250424,150100,52659912,1146,1146,1146,1146,0
|
|
20250424,150000,52659912,1146,1146,1146,1146,67
|
|
20250424,145900,52583130,1146,1146,1146,1146,2
|
|
20250424,145800,52580838,1146,1146,1146,1146,15
|
|
20250424,145700,52563648,1145,1145,1145,1145,0
|
|
20250424,145600,52563648,1145,1145,1145,1145,0
|
|
20250424,145500,52563648,1145,1145,1145,1145,0
|
|
20250424,145400,52563648,1145,1145,1145,1145,0
|
|
20250424,145300,52563648,1145,1145,1145,1145,0
|
|
20250424,145200,52563648,1145,1145,1145,1145,0
|
|
20250424,145100,52563648,1145,1145,1145,1145,1
|
|
20250424,145000,52562503,1148,1148,1148,1148,0
|
|
20250424,144900,52562503,1148,1148,1148,1148,0
|
|
20250424,144800,52562503,1148,1148,1148,1148,0
|
|
20250424,144700,52562503,1148,1148,1148,1148,0
|
|
20250424,144600,52562503,1148,1148,1148,1148,0
|
|
20250424,144500,52562503,1148,1148,1148,1148,0
|
|
20250424,144400,52562503,1148,1148,1148,1148,0
|
|
20250424,144300,52562503,1148,1148,1148,1148,0
|
|
20250424,144200,52562503,1148,1148,1148,1148,0
|
|
20250424,144100,52562503,1148,1148,1148,1148,0
|
|
20250424,144000,52562503,1148,1148,1148,1148,2
|
|
20250424,143900,52560207,1149,1149,1149,1149,0
|
|
20250424,143800,52560207,1149,1149,1149,1149,0
|
|
20250424,143700,52560207,1149,1149,1150,1149,19
|
|
20250424,143600,52538359,1150,1150,1150,1150,0
|
|
20250424,143500,52538359,1150,1150,1150,1150,0
|
|
20250424,143400,52538359,1150,1150,1150,1150,0
|
|
20250424,143300,52538359,1150,1150,1150,1150,1
|
|
20250424,143200,52537209,1150,1150,1150,1150,100
|
|
20250424,143100,52422209,1150,1150,1150,1150,0
|
|
20250424,143000,52422209,1150,1150,1150,1150,0
|
|
20250424,142900,52422209,1150,1150,1150,1150,0
|
|
20250424,142800,52422209,1150,1150,1150,1150,0
|
|
20250424,142700,52422209,1150,1150,1150,1150,0
|
|
20250424,142600,52422209,1150,1150,1150,1150,100
|
|
20250424,142500,52307209,1150,1150,1150,1150,1
|
|
20250424,142400,52306059,1145,1145,1145,1145,1
|
|
20250424,142300,52304914,1150,1150,1150,1150,1
|
|
20250424,142200,52303764,1150,1150,1150,1150,1
|
|
20250424,142100,52302614,1151,1151,1151,1151,0
|
|
20250424,142000,52302614,1151,1151,1151,1151,11
|
|
20250424,141900,52289953,1145,1145,1145,1145,0
|
|
20250424,141800,52289953,1145,1145,1145,1145,5
|
|
20250424,141700,52284228,1151,1151,1151,1151,3
|
|
20250424,141600,52280775,1151,1151,1151,1151,0
|
|
20250424,141500,52280775,1151,1151,1151,1151,0
|
|
20250424,141400,52280775,1151,1151,1151,1151,0
|
|
20250424,141300,52280775,1151,1151,1151,1151,1
|
|
20250424,141200,52279624,1151,1151,1151,1151,0
|
|
20250424,141100,52279624,1151,1151,1151,1151,0
|
|
20250424,141000,52279624,1151,1151,1151,1151,34
|
|
20250424,140900,52240490,1151,1150,1151,1150,2484
|
|
20250424,140800,49383852,1150,1150,1150,1150,0
|
|
20250424,140700,49383852,1150,1150,1150,1150,0
|
|
20250424,140600,49383852,1150,1150,1150,1150,0
|
|
20250424,140500,49383852,1150,1150,1150,1150,0
|
|
20250424,140400,49383852,1150,1150,1150,1150,0
|
|
20250424,140300,49383852,1150,1150,1150,1150,0
|
|
20250424,140200,49383852,1150,1150,1150,1150,0
|
|
20250424,140100,49383852,1150,1150,1150,1150,0
|
|
20250424,140000,49383852,1150,1150,1150,1150,100
|
|
20250424,135900,49268852,1149,1149,1149,1149,0
|
|
20250424,135800,49268852,1149,1149,1149,1149,0
|
|
20250424,135700,49268852,1149,1149,1149,1149,0
|
|
20250424,135600,49268852,1149,1149,1149,1149,0
|
|
20250424,135500,49268852,1149,1149,1149,1149,0
|
|
20250424,135400,49268852,1149,1149,1149,1149,0
|
|
20250424,135300,49268852,1149,1149,1149,1149,0
|
|
20250424,135200,49268852,1149,1149,1149,1149,0
|
|
20250424,135100,49268852,1149,1149,1149,1149,0
|
|
20250424,135000,49268852,1149,1149,1149,1149,0
|
|
20250424,134900,49268852,1149,1149,1149,1149,0
|
|
20250424,134800,49268852,1149,1149,1149,1149,145
|
|
20250424,134700,49102247,1150,1149,1150,1149,70
|
|
20250424,134600,49021815,1150,1150,1150,1150,18
|
|
20250424,134500,49001115,1150,1150,1150,1150,0
|
|
20250424,134400,49001115,1150,1148,1150,1148,2542
|
|
20250424,134300,46080818,1149,1149,1149,1149,0
|
|
20250424,134200,46080818,1149,1149,1149,1149,0
|
|
20250424,134100,46080818,1149,1149,1149,1149,0
|
|
20250424,134000,46080818,1149,1149,1149,1149,0
|
|
20250424,133900,46080818,1149,1149,1149,1149,0
|
|
20250424,133800,46080818,1149,1149,1149,1149,0
|
|
20250424,133700,46080818,1149,1149,1149,1149,0
|
|
20250424,133600,46080818,1149,1149,1149,1149,0
|
|
20250424,133500,46080818,1149,1149,1149,1149,6
|
|
20250424,133400,46073924,1149,1149,1149,1149,0
|
|
20250424,133300,46073924,1149,1149,1149,1149,21
|
|
20250424,133200,46049795,1149,1149,1149,1149,0
|
|
20250424,133100,46049795,1149,1149,1149,1149,0
|
|
20250424,133000,46049795,1149,1149,1149,1149,0
|
|
20250424,132900,46049795,1149,1149,1149,1149,0
|
|
20250424,132800,46049795,1149,1149,1149,1149,0
|
|
20250424,132700,46049795,1149,1149,1149,1149,0
|
|
20250424,132600,46049795,1149,1149,1149,1149,3
|
|
20250424,132500,46046348,1149,1149,1149,1149,0
|
|
20250424,132400,46046348,1149,1148,1149,1148,508
|
|
20250424,132300,45463156,1148,1148,1148,1148,0
|
|
20250424,132200,45463156,1148,1148,1148,1148,2
|
|
20250424,132100,45460860,1148,1148,1148,1148,0
|
|
20250424,132000,45460860,1148,1148,1148,1148,1
|
|
20250424,131900,45459712,1140,1140,1140,1140,0
|
|
20250424,131800,45459712,1140,1140,1140,1140,0
|
|
20250424,131700,45459712,1140,1140,1140,1140,0
|
|
20250424,131600,45459712,1140,1140,1140,1140,0
|
|
20250424,131500,45459712,1140,1140,1140,1140,0
|
|
20250424,131400,45459712,1140,1140,1140,1140,0
|
|
20250424,131300,45459712,1140,1144,1144,1140,783
|
|
20250424,131200,44565012,1148,1148,1148,1148,0
|
|
20250424,131100,44565012,1148,1148,1148,1148,0
|
|
20250424,131000,44565012,1148,1148,1148,1148,56
|
|
20250424,130900,44500724,1149,1149,1149,1149,0
|
|
20250424,130800,44500724,1149,1149,1149,1149,93
|
|
20250424,130700,44393867,1149,1149,1149,1149,0
|
|
20250424,130600,44393867,1149,1148,1149,1148,15
|
|
20250424,130500,44376636,1147,1147,1147,1147,0
|
|
20250424,130400,44376636,1147,1147,1147,1147,4
|
|
20250424,130300,44372048,1145,1145,1145,1145,0
|
|
20250424,130200,44372048,1145,1145,1145,1145,0
|
|
20250424,130100,44372048,1145,1145,1145,1145,0
|
|
20250424,130000,44372048,1145,1145,1145,1145,0
|
|
20250424,125900,44372048,1145,1145,1145,1145,0
|
|
20250424,125800,44372048,1145,1145,1145,1145,0
|
|
20250424,125700,44372048,1145,1145,1145,1145,0
|
|
20250424,125600,44372048,1145,1145,1145,1145,0
|
|
20250424,125500,44372048,1145,1145,1145,1145,0
|
|
20250424,125400,44372048,1145,1145,1145,1145,0
|
|
20250424,125300,44372048,1145,1145,1145,1145,202
|
|
20250424,125200,44140758,1145,1145,1145,1145,0
|
|
20250424,125100,44140758,1145,1145,1145,1145,0
|
|
20250424,125000,44140758,1145,1145,1145,1145,0
|
|
20250424,124900,44140758,1145,1145,1145,1145,50
|
|
20250424,124800,44083508,1145,1145,1145,1145,0
|
|
20250424,124700,44083508,1145,1145,1145,1145,0
|
|
20250424,124600,44083508,1145,1145,1145,1145,0
|
|
20250424,124500,44083508,1145,1145,1145,1145,0
|
|
20250424,124400,44083508,1145,1145,1145,1145,0
|
|
20250424,124300,44083508,1145,1145,1145,1145,0
|
|
20250424,124200,44083508,1145,1145,1145,1145,322
|
|
20250424,124100,43714818,1145,1145,1145,1145,0
|
|
20250424,124000,43714818,1145,1145,1145,1145,0
|
|
20250424,123900,43714818,1145,1145,1145,1145,0
|
|
20250424,123800,43714818,1145,1145,1145,1145,2
|
|
20250424,123700,43712528,1148,1148,1148,1148,0
|
|
20250424,123600,43712528,1148,1148,1148,1148,0
|
|
20250424,123500,43712528,1148,1149,1149,1148,129
|
|
20250424,123400,43564308,1149,1149,1149,1149,0
|
|
20250424,123300,43564308,1149,1149,1149,1149,0
|
|
20250424,123200,43564308,1149,1149,1149,1149,0
|
|
20250424,123100,43564308,1149,1149,1149,1149,0
|
|
20250424,123000,43564308,1149,1149,1149,1149,0
|
|
20250424,122900,43564308,1149,1149,1149,1149,34
|
|
20250424,122800,43525242,1149,1149,1149,1149,0
|
|
20250424,122700,43525242,1149,1149,1149,1149,0
|
|
20250424,122600,43525242,1149,1149,1149,1149,0
|
|
20250424,122500,43525242,1149,1149,1149,1149,3
|
|
20250424,122400,43521795,1149,1149,1149,1149,0
|
|
20250424,122300,43521795,1149,1149,1149,1149,0
|
|
20250424,122200,43521795,1149,1149,1149,1149,0
|
|
20250424,122100,43521795,1149,1149,1149,1149,0
|
|
20250424,122000,43521795,1149,1149,1149,1149,0
|
|
20250424,121900,43521795,1149,1149,1149,1149,0
|
|
20250424,121800,43521795,1149,1149,1149,1149,0
|
|
20250424,121700,43521795,1149,1149,1149,1149,0
|
|
20250424,121600,43521795,1149,1149,1149,1149,0
|
|
20250424,121500,43521795,1149,1149,1149,1149,0
|
|
20250424,121400,43521795,1149,1149,1149,1149,0
|
|
20250424,121300,43521795,1149,1149,1149,1149,0
|
|
20250424,121200,43521795,1149,1149,1149,1149,0
|
|
20250424,121100,43521795,1149,1149,1149,1149,3
|
|
20250424,121000,43518348,1149,1149,1149,1149,0
|
|
20250424,120900,43518348,1149,1149,1149,1149,4
|
|
20250424,120800,43513752,1149,1149,1149,1149,0
|
|
20250424,120700,43513752,1149,1149,1149,1149,0
|
|
20250424,120600,43513752,1149,1149,1149,1149,0
|
|
20250424,120500,43513752,1149,1148,1149,1148,23
|
|
20250424,120400,43487329,1146,1146,1146,1146,5
|
|
20250424,120300,43481599,1148,1148,1148,1148,1
|
|
20250424,120200,43480451,1147,1147,1147,1147,0
|
|
20250424,120100,43480451,1147,1147,1147,1147,0
|
|
20250424,120000,43480451,1147,1147,1147,1147,0
|
|
20250424,115900,43480451,1147,1147,1147,1147,0
|
|
20250424,115800,43480451,1147,1147,1147,1147,0
|
|
20250424,115700,43480451,1147,1147,1147,1147,3
|
|
20250424,115600,43477010,1146,1146,1146,1146,1
|
|
20250424,115500,43475864,1150,1150,1150,1150,0
|
|
20250424,115400,43475864,1150,1150,1150,1150,0
|
|
20250424,115300,43475864,1150,1150,1150,1150,0
|
|
20250424,115200,43475864,1150,1150,1150,1150,23
|
|
20250424,115100,43449414,1150,1150,1150,1150,0
|
|
20250424,115000,43449414,1150,1150,1150,1150,0
|
|
20250424,114900,43449414,1150,1150,1150,1150,0
|
|
20250424,114800,43449414,1150,1150,1150,1150,0
|
|
20250424,114700,43449414,1150,1150,1150,1150,0
|
|
20250424,114600,43449414,1150,1150,1150,1150,1003
|
|
20250424,114500,42295964,1150,1150,1150,1150,0
|
|
20250424,114400,42295964,1150,1149,1150,1149,201
|
|
20250424,114300,42065014,1150,1150,1150,1150,0
|
|
20250424,114200,42065014,1150,1150,1150,1150,0
|
|
20250424,114100,42065014,1150,1150,1150,1150,0
|
|
20250424,114000,42065014,1150,1150,1150,1150,0
|
|
20250424,113900,42065014,1150,1150,1150,1150,0
|
|
20250424,113800,42065014,1150,1150,1150,1150,20
|
|
20250424,113700,42042014,1150,1150,1150,1150,1
|
|
20250424,113600,42040864,1146,1146,1146,1146,0
|
|
20250424,113500,42040864,1146,1146,1146,1146,5
|
|
20250424,113400,42035134,1150,1150,1150,1150,0
|
|
20250424,113300,42035134,1150,1150,1150,1150,0
|
|
20250424,113200,42035134,1150,1150,1150,1150,0
|
|
20250424,113100,42035134,1150,1150,1150,1150,101
|
|
20250424,113000,41918984,1150,1150,1150,1150,0
|
|
20250424,112900,41918984,1150,1150,1150,1150,0
|
|
20250424,112800,41918984,1150,1150,1150,1150,0
|
|
20250424,112700,41918984,1150,1150,1150,1150,0
|
|
20250424,112600,41918984,1150,1150,1150,1150,13
|
|
20250424,112500,41904034,1145,1145,1145,1145,0
|
|
20250424,112400,41904034,1145,1145,1145,1145,0
|
|
20250424,112300,41904034,1145,1150,1150,1145,309
|
|
20250424,112200,41549366,1151,1151,1151,1151,3
|
|
20250424,112100,41545913,1152,1152,1152,1152,0
|
|
20250424,112000,41545913,1152,1152,1152,1152,0
|
|
20250424,111900,41545913,1152,1152,1152,1152,0
|
|
20250424,111800,41545913,1152,1152,1152,1152,0
|
|
20250424,111700,41545913,1152,1152,1152,1152,2
|
|
20250424,111600,41543609,1150,1150,1150,1150,2
|
|
20250424,111500,41541309,1152,1152,1152,1152,0
|
|
20250424,111400,41541309,1152,1152,1152,1152,0
|
|
20250424,111300,41541309,1152,1152,1152,1152,10
|
|
20250424,111200,41529789,1152,1152,1152,1152,0
|
|
20250424,111100,41529789,1152,1152,1152,1152,0
|
|
20250424,111000,41529789,1152,1152,1152,1152,0
|
|
20250424,110900,41529789,1152,1152,1152,1152,0
|
|
20250424,110800,41529789,1152,1152,1152,1152,0
|
|
20250424,110700,41529789,1152,1152,1152,1152,10
|
|
20250424,110600,41518269,1148,1148,1148,1148,25
|
|
20250424,110500,41489569,1148,1148,1148,1148,0
|
|
20250424,110400,41489569,1148,1148,1148,1148,0
|
|
20250424,110300,41489569,1148,1148,1148,1148,206
|
|
20250424,110200,41253081,1152,1152,1152,1152,0
|
|
20250424,110100,41253081,1152,1152,1152,1152,1
|
|
20250424,110000,41251929,1148,1148,1148,1148,0
|
|
20250424,105900,41251929,1148,1148,1148,1148,0
|
|
20250424,105800,41251929,1148,1148,1148,1148,100
|
|
20250424,105700,41137129,1148,1148,1152,1148,214
|
|
20250424,105600,40891449,1152,1149,1152,1148,280
|
|
20250424,105500,40569761,1153,1147,1153,1147,11
|
|
20250424,105400,40557114,1141,1141,1141,1141,0
|
|
20250424,105300,40557114,1141,1141,1141,1141,0
|
|
20250424,105200,40557114,1141,1141,1141,1141,0
|
|
20250424,105100,40557114,1141,1141,1141,1141,0
|
|
20250424,105000,40557114,1141,1141,1141,1141,0
|
|
20250424,104900,40557114,1141,1141,1141,1141,0
|
|
20250424,104800,40557114,1141,1144,1144,1141,445
|
|
20250424,104700,40048238,1144,1144,1144,1144,0
|
|
20250424,104600,40048238,1144,1144,1144,1144,0
|
|
20250424,104500,40048238,1144,1144,1144,1144,0
|
|
20250424,104400,40048238,1144,1144,1144,1144,0
|
|
20250424,104300,40048238,1144,1144,1144,1144,8
|
|
20250424,104200,40039086,1147,1147,1147,1147,0
|
|
20250424,104100,40039086,1147,1147,1147,1147,0
|
|
20250424,104000,40039086,1147,1147,1147,1147,10
|
|
20250424,103900,40027616,1147,1147,1147,1147,0
|
|
20250424,103800,40027616,1147,1145,1147,1145,100
|
|
20250424,103700,39912932,1145,1145,1145,1145,0
|
|
20250424,103600,39912932,1145,1145,1145,1145,0
|
|
20250424,103500,39912932,1145,1145,1145,1145,0
|
|
20250424,103400,39912932,1145,1145,1145,1145,0
|
|
20250424,103300,39912932,1145,1145,1145,1145,0
|
|
20250424,103200,39912932,1145,1145,1145,1145,0
|
|
20250424,103100,39912932,1145,1145,1145,1145,0
|
|
20250424,103000,39912932,1145,1145,1145,1145,3
|
|
20250424,102900,39909497,1144,1144,1144,1144,0
|
|
20250424,102800,39909497,1144,1146,1146,1144,500
|
|
20250424,102700,39336724,1147,1147,1147,1147,6
|
|
20250424,102600,39329842,1147,1147,1147,1147,0
|
|
20250424,102500,39329842,1147,1147,1147,1147,0
|
|
20250424,102400,39329842,1147,1147,1147,1147,0
|
|
20250424,102300,39329842,1147,1147,1147,1147,0
|
|
20250424,102200,39329842,1147,1147,1147,1147,547
|
|
20250424,102100,38702433,1147,1147,1147,1147,0
|
|
20250424,102000,38702433,1147,1147,1147,1147,125
|
|
20250424,101900,38559058,1153,1153,1153,1153,0
|
|
20250424,101800,38559058,1153,1153,1153,1153,0
|
|
20250424,101700,38559058,1153,1153,1153,1153,0
|
|
20250424,101600,38559058,1153,1153,1153,1153,102
|
|
20250424,101500,38441452,1153,1153,1153,1153,0
|
|
20250424,101400,38441452,1153,1152,1153,1152,5
|
|
20250424,101300,38435690,1152,1152,1152,1152,0
|
|
20250424,101200,38435690,1152,1152,1152,1152,0
|
|
20250424,101100,38435690,1152,1152,1152,1152,50
|
|
20250424,101000,38378090,1147,1147,1147,1147,3
|
|
20250424,100900,38374649,1154,1154,1154,1154,0
|
|
20250424,100800,38374649,1154,1154,1154,1154,0
|
|
20250424,100700,38374649,1154,1154,1154,1154,0
|
|
20250424,100600,38374649,1154,1154,1154,1154,0
|
|
20250424,100500,38374649,1154,1151,1154,1151,11
|
|
20250424,100400,38361958,1147,1148,1148,1147,401
|
|
20250424,100300,37902010,1154,1154,1154,1154,0
|
|
20250424,100200,37902010,1154,1154,1154,1154,1
|
|
20250424,100100,37900856,1149,1150,1150,1149,502
|
|
20250424,100000,37323757,1150,1150,1150,1150,0
|
|
20250424,095900,37323757,1150,1150,1150,1150,0
|
|
20250424,095800,37323757,1150,1150,1150,1150,0
|
|
20250424,095700,37323757,1150,1150,1150,1150,0
|
|
20250424,095600,37323757,1150,1150,1150,1150,0
|
|
20250424,095500,37323757,1150,1150,1150,1150,0
|
|
20250424,095400,37323757,1150,1150,1150,1150,26
|
|
20250424,095300,37293857,1154,1154,1154,1154,514
|
|
20250424,095200,36700701,1154,1155,1156,1154,202
|
|
20250424,095100,36467295,1154,1154,1154,1154,0
|
|
20250424,095000,36467295,1154,1154,1154,1154,500
|
|
20250424,094900,35890295,1154,1154,1154,1154,111
|
|
20250424,094800,35762201,1154,1154,1154,1154,0
|
|
20250424,094700,35762201,1154,1154,1154,1154,0
|
|
20250424,094600,35762201,1154,1154,1154,1154,1
|
|
20250424,094500,35761047,1150,1150,1150,1150,0
|
|
20250424,094400,35761047,1150,1150,1150,1150,1973
|
|
20250424,094300,33492097,1150,1150,1150,1150,0
|
|
20250424,094200,33492097,1150,1150,1150,1150,89
|
|
20250424,094100,33389747,1153,1153,1153,1153,200
|
|
20250424,094000,33159147,1153,1151,1154,1151,110
|
|
20250424,093900,33032288,1150,1150,1150,1150,0
|
|
20250424,093800,33032288,1150,1150,1150,1150,0
|
|
20250424,093700,33032288,1150,1150,1150,1150,1
|
|
20250424,093600,33031138,1151,1153,1153,1151,3
|
|
20250424,093500,33027682,1155,1155,1155,1155,0
|
|
20250424,093400,33027682,1155,1150,1155,1150,17
|
|
20250424,093300,33008127,1155,1152,1155,1152,2
|
|
20250424,093200,33005820,1156,1155,1156,1155,10
|
|
20250424,093100,32994261,1150,1150,1160,1150,2200
|
|
20250424,093000,30456682,1150,1145,1150,1145,800
|
|
20250424,092900,29538803,1150,1150,1150,1150,0
|
|
20250424,092800,29538803,1150,1150,1150,1150,1
|
|
20250424,092700,29537653,1145,1148,1148,1145,500
|
|
20250424,092600,28965059,1151,1151,1151,1151,0
|
|
20250424,092500,28965059,1151,1150,1151,1150,500
|
|
20250424,092400,28390018,1150,1149,1150,1149,26
|
|
20250424,092300,28360137,1150,1145,1150,1145,2007
|
|
20250424,092200,26055465,1145,1138,1146,1138,6786
|
|
20250424,092100,18299485,1134,1140,1140,1134,1505
|
|
20250424,092000,16587999,1141,1141,1141,1141,79
|
|
20250424,091900,16497860,1142,1140,1142,1140,1120
|
|
20250424,091800,15220821,1140,1140,1140,1140,1
|
|
20250424,091700,15219681,1142,1142,1142,1142,0
|
|
20250424,091600,15219681,1142,1142,1142,1142,0
|
|
20250424,091500,15219681,1142,1138,1142,1138,200
|
|
20250424,091400,14991285,1142,1142,1142,1142,0
|
|
20250424,091300,14991285,1142,1142,1142,1142,0
|
|
20250424,091200,14991285,1142,1142,1142,1142,0
|
|
20250424,091100,14991285,1142,1142,1142,1142,0
|
|
20250424,091000,14991285,1142,1142,1142,1142,0
|
|
20250424,090900,14991285,1142,1142,1142,1142,40
|
|
20250424,090800,14945605,1142,1141,1142,1141,2
|
|
20250424,090700,14943322,1143,1143,1143,1143,0
|
|
20250424,090600,14943322,1143,1137,1143,1137,7500
|
|
20250424,090500,6390645,1138,1138,1138,1138,7
|
|
20250424,090400,6382679,1138,1136,1138,1136,2193
|
|
20250424,090300,3887880,1138,1138,1138,1138,0
|
|
20250424,090200,3887880,1138,1138,1138,1138,0
|
|
20250424,090100,3887880,1138,1137,1138,1137,365
|
|
20250424,090000,3472524,1130,1127,1130,1127,3081
|