587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184400,153662098,1142,1142,1142,1142,720
|
|
20240415,184300,153662098,1142,1142,1142,1142,0
|
|
20240415,184200,153662098,1142,1142,1142,1142,0
|
|
20240415,184100,153662098,1142,1142,1142,1142,0
|
|
20240415,184000,153662098,1142,1142,1142,1142,0
|
|
20240415,183900,153662098,1142,1142,1142,1142,0
|
|
20240415,183800,153662098,1142,1142,1142,1142,0
|
|
20240415,183700,153662098,1142,1142,1142,1142,0
|
|
20240415,183600,153662098,1142,1142,1142,1142,0
|
|
20240415,183500,153662098,1142,1142,1142,1142,0
|
|
20240415,183400,153662098,1142,1142,1142,1142,0
|
|
20240415,183300,153662098,1142,1142,1142,1142,0
|
|
20240415,183200,153662098,1142,1142,1142,1142,0
|
|
20240415,183100,153662098,1142,1142,1142,1142,0
|
|
20240415,183000,153662098,1142,1142,1142,1142,0
|
|
20240415,182900,153662098,1142,1142,1142,1142,0
|
|
20240415,182800,153662098,1142,1142,1142,1142,0
|
|
20240415,182700,153662098,1142,1142,1142,1142,0
|
|
20240415,182600,153662098,1142,1142,1142,1142,0
|
|
20240415,182500,153662098,1142,1142,1142,1142,0
|
|
20240415,182400,153662098,1142,1142,1142,1142,0
|
|
20240415,182300,153662098,1142,1142,1142,1142,0
|
|
20240415,182200,153662098,1142,1142,1142,1142,0
|
|
20240415,182100,153662098,1142,1142,1142,1142,0
|
|
20240415,182000,153662098,1142,1142,1142,1142,0
|
|
20240415,181900,153662098,1142,1142,1142,1142,0
|
|
20240415,181800,153662098,1142,1142,1142,1142,0
|
|
20240415,181700,153662098,1142,1142,1142,1142,0
|
|
20240415,181600,153662098,1142,1142,1142,1142,0
|
|
20240415,181500,153662098,1142,1142,1142,1142,0
|
|
20240415,181400,153662098,1142,1142,1142,1142,720
|
|
20240415,181300,153662098,1142,1142,1142,1142,0
|
|
20240415,181200,153662098,1142,1142,1142,1142,0
|
|
20240415,181100,153662098,1142,1142,1142,1142,0
|
|
20240415,181000,153662098,1142,1142,1142,1142,0
|
|
20240415,180900,153662098,1142,1142,1142,1142,0
|
|
20240415,180800,153662098,1142,1142,1142,1142,0
|
|
20240415,180700,153662098,1142,1142,1142,1142,0
|
|
20240415,180600,153662098,1142,1142,1142,1142,0
|
|
20240415,180500,153662098,1142,1142,1142,1142,0
|
|
20240415,180400,153662098,1142,1142,1142,1142,0
|
|
20240415,180300,153662098,1142,1142,1142,1142,0
|
|
20240415,180200,153662098,1142,1142,1142,1142,0
|
|
20240415,180100,153662098,1142,1142,1142,1142,0
|
|
20240415,180000,153662098,1142,1142,1142,1142,0
|
|
20240415,175900,153662098,1142,1142,1142,1142,0
|
|
20240415,175800,153662098,1142,1142,1142,1142,0
|
|
20240415,175700,153662098,1142,1142,1142,1142,0
|
|
20240415,175600,153662098,1142,1142,1142,1142,0
|
|
20240415,175500,153662098,1142,1142,1142,1142,0
|
|
20240415,175400,153662098,1142,1142,1142,1142,0
|
|
20240415,175300,153662098,1142,1142,1142,1142,0
|
|
20240415,175200,153662098,1142,1142,1142,1142,0
|
|
20240415,175100,153662098,1142,1142,1142,1142,0
|
|
20240415,175000,153662098,1142,1142,1142,1142,0
|
|
20240415,174900,153662098,1142,1142,1142,1142,0
|
|
20240415,174800,153662098,1142,1142,1142,1142,0
|
|
20240415,174700,153662098,1142,1142,1142,1142,0
|
|
20240415,174600,153662098,1142,1142,1142,1142,0
|
|
20240415,174500,153662098,1142,1142,1142,1142,0
|
|
20240415,174400,153662098,1142,1142,1142,1142,720
|
|
20240415,174300,153662098,1142,1142,1142,1142,0
|
|
20240415,174200,153662098,1142,1142,1142,1142,0
|
|
20240415,174100,153662098,1142,1142,1142,1142,0
|
|
20240415,174000,153662098,1142,1142,1142,1142,0
|
|
20240415,173900,153662098,1142,1142,1142,1142,0
|
|
20240415,173800,153662098,1142,1142,1142,1142,0
|
|
20240415,173700,153662098,1142,1142,1142,1142,0
|
|
20240415,173600,153662098,1142,1142,1142,1142,0
|
|
20240415,173500,153662098,1142,1142,1142,1142,0
|
|
20240415,173400,153662098,1142,1142,1142,1142,0
|
|
20240415,173300,153662098,1142,1142,1142,1142,0
|
|
20240415,173200,153662098,1142,1142,1142,1142,0
|
|
20240415,173100,153662098,1142,1142,1142,1142,0
|
|
20240415,173000,153662098,1142,1142,1142,1142,0
|
|
20240415,172900,153662098,1142,1142,1142,1142,0
|
|
20240415,172800,153662098,1142,1142,1142,1142,0
|
|
20240415,172700,153662098,1142,1142,1142,1142,0
|
|
20240415,172600,153662098,1142,1142,1142,1142,0
|
|
20240415,172500,153662098,1142,1142,1142,1142,0
|
|
20240415,172400,153662098,1142,1142,1142,1142,0
|
|
20240415,172300,153662098,1142,1142,1142,1142,0
|
|
20240415,172200,153662098,1142,1142,1142,1142,0
|
|
20240415,172100,153662098,1142,1142,1142,1142,0
|
|
20240415,172000,153662098,1142,1142,1142,1142,0
|
|
20240415,171900,153662098,1142,1142,1142,1142,0
|
|
20240415,171800,153662098,1142,1142,1142,1142,0
|
|
20240415,171700,153662098,1142,1142,1142,1142,0
|
|
20240415,171600,153662098,1142,1142,1142,1142,0
|
|
20240415,171500,153662098,1142,1142,1142,1142,0
|
|
20240415,171400,153662098,1142,1142,1142,1142,720
|
|
20240415,171300,153662098,1142,1142,1142,1142,0
|
|
20240415,171200,153662098,1142,1142,1142,1142,0
|
|
20240415,171100,153662098,1142,1142,1142,1142,0
|
|
20240415,171000,153662098,1142,1142,1142,1142,0
|
|
20240415,170900,153662098,1142,1142,1142,1142,0
|
|
20240415,170800,153662098,1142,1142,1142,1142,0
|
|
20240415,170700,153662098,1142,1142,1142,1142,0
|
|
20240415,170600,153662098,1142,1142,1142,1142,0
|
|
20240415,170500,153662098,1142,1142,1142,1142,0
|
|
20240415,170400,153662098,1142,1142,1142,1142,0
|
|
20240415,170300,153662098,1142,1142,1142,1142,0
|
|
20240415,170200,153662098,1142,1142,1142,1142,0
|
|
20240415,170100,153662098,1142,1142,1142,1142,0
|
|
20240415,170000,153662098,1142,1142,1142,1142,0
|
|
20240415,165900,153662098,1142,1142,1142,1142,0
|
|
20240415,165800,153662098,1142,1142,1142,1142,0
|
|
20240415,165700,153662098,1142,1142,1142,1142,0
|
|
20240415,165600,153662098,1142,1142,1142,1142,0
|
|
20240415,165500,153662098,1142,1142,1142,1142,0
|
|
20240415,165400,153662098,1142,1142,1142,1142,0
|
|
20240415,165300,153662098,1142,1142,1142,1142,0
|
|
20240415,165200,153662098,1142,1142,1142,1142,0
|
|
20240415,165100,153662098,1142,1142,1142,1142,0
|
|
20240415,165000,153662098,1142,1142,1142,1142,0
|
|
20240415,164900,153662098,1142,1142,1142,1142,0
|
|
20240415,164800,153662098,1142,1142,1142,1142,0
|
|
20240415,164700,153662098,1142,1142,1142,1142,0
|
|
20240415,164600,153662098,1142,1142,1142,1142,0
|
|
20240415,164500,153662098,1142,1142,1142,1142,0
|
|
20240415,164400,153662098,1142,1142,1142,1142,720
|
|
20240415,164300,153662098,1142,1142,1142,1142,0
|
|
20240415,164200,153662098,1142,1142,1142,1142,0
|
|
20240415,164100,153662098,1142,1142,1142,1142,0
|
|
20240415,164000,153662098,1142,1142,1142,1142,0
|
|
20240415,163900,153662098,1142,1142,1142,1142,0
|
|
20240415,163800,153662098,1142,1142,1142,1142,0
|
|
20240415,163700,153662098,1142,1142,1142,1142,0
|
|
20240415,163600,153662098,1142,1142,1142,1142,0
|
|
20240415,163500,153662098,1142,1142,1142,1142,0
|
|
20240415,163400,153662098,1142,1142,1142,1142,0
|
|
20240415,163300,153662098,1142,1142,1142,1142,0
|
|
20240415,163200,153662098,1142,1142,1142,1142,0
|
|
20240415,163100,153662098,1142,1142,1142,1142,0
|
|
20240415,163000,153662098,1142,1142,1142,1142,0
|
|
20240415,162900,153662098,1142,1142,1142,1142,0
|
|
20240415,162800,153662098,1142,1142,1142,1142,0
|
|
20240415,162700,153662098,1142,1142,1142,1142,0
|
|
20240415,162600,153662098,1142,1142,1142,1142,0
|
|
20240415,162500,153662098,1142,1142,1142,1142,0
|
|
20240415,162400,153662098,1142,1142,1142,1142,0
|
|
20240415,162300,153662098,1142,1142,1142,1142,0
|
|
20240415,162200,153662098,1142,1142,1142,1142,0
|
|
20240415,162100,153662098,1142,1142,1142,1142,0
|
|
20240415,162000,153662098,1142,1142,1142,1142,0
|
|
20240415,161900,153662098,1142,1142,1142,1142,0
|
|
20240415,161800,153662098,1142,1142,1142,1142,0
|
|
20240415,161700,153662098,1142,1142,1142,1142,0
|
|
20240415,161600,153662098,1142,1142,1142,1142,0
|
|
20240415,161500,153662098,1142,1142,1142,1142,0
|
|
20240415,161400,153662098,1142,1142,1142,1142,720
|
|
20240415,161300,153662098,1142,1142,1142,1142,0
|
|
20240415,161200,153662098,1142,1142,1142,1142,0
|
|
20240415,161100,153662098,1142,1142,1142,1142,0
|
|
20240415,161000,153662098,1142,1142,1142,1142,0
|
|
20240415,160900,153662098,1142,1142,1142,1142,0
|
|
20240415,160800,153662098,1142,1142,1142,1142,0
|
|
20240415,160700,153662098,1142,1142,1142,1142,0
|
|
20240415,160600,153662098,1142,1142,1142,1142,0
|
|
20240415,160500,153662098,1142,1142,1142,1142,0
|
|
20240415,160400,153662098,1142,1142,1142,1142,0
|
|
20240415,160300,153662098,1142,1142,1142,1142,0
|
|
20240415,160200,153662098,1142,1142,1142,1142,0
|
|
20240415,160100,153662098,1142,1142,1142,1142,0
|
|
20240415,160000,153662098,1142,1142,1142,1142,0
|
|
20240415,155900,153662098,1142,1142,1142,1142,0
|
|
20240415,155800,153662098,1142,1142,1142,1142,0
|
|
20240415,155700,153662098,1142,1142,1142,1142,0
|
|
20240415,155600,153662098,1142,1142,1142,1142,0
|
|
20240415,155500,153662098,1142,1142,1142,1142,0
|
|
20240415,155400,153662098,1142,1142,1142,1142,0
|
|
20240415,155300,153662098,1142,1142,1142,1142,0
|
|
20240415,155200,153662098,1142,1142,1142,1142,0
|
|
20240415,155100,153662098,1142,1142,1142,1142,0
|
|
20240415,155000,153662098,1142,1142,1142,1142,0
|
|
20240415,154900,153662098,1142,1142,1142,1142,0
|
|
20240415,154800,153662098,1142,1142,1142,1142,0
|
|
20240415,154700,153662098,1142,1142,1142,1142,0
|
|
20240415,154600,153662098,1142,1142,1142,1142,0
|
|
20240415,154500,153662098,1142,1142,1142,1142,0
|
|
20240415,154400,153662098,1142,1142,1142,1142,720
|
|
20240415,154300,153662098,1142,1142,1142,1142,0
|
|
20240415,154200,153662098,1142,1142,1142,1142,0
|
|
20240415,154100,153662098,1142,1142,1142,1142,0
|
|
20240415,154000,153662098,1142,1142,1142,1142,0
|
|
20240415,153900,153662098,1142,1142,1142,1142,0
|
|
20240415,153800,153662098,1142,1142,1142,1142,0
|
|
20240415,153700,153662098,1142,1142,1142,1142,0
|
|
20240415,153600,153662098,1142,1142,1142,1142,0
|
|
20240415,153500,153662098,1142,1142,1142,1142,0
|
|
20240415,153400,153662098,1142,1142,1142,1142,0
|
|
20240415,153300,153662098,1142,1142,1142,1142,0
|
|
20240415,153200,153662098,1142,1142,1142,1142,0
|
|
20240415,153100,153662098,1142,1142,1142,1142,0
|
|
20240415,153000,153662098,1142,1142,1142,1142,720
|
|
20240415,152900,152839858,1142,1142,1142,1142,0
|
|
20240415,152800,152839858,1142,1142,1142,1142,0
|
|
20240415,152700,152839858,1142,1142,1142,1142,0
|
|
20240415,152600,152839858,1142,1142,1142,1142,0
|
|
20240415,152500,152839858,1142,1142,1142,1142,0
|
|
20240415,152400,152839858,1142,1142,1142,1142,0
|
|
20240415,152300,152839858,1142,1142,1142,1142,0
|
|
20240415,152200,152839858,1142,1142,1142,1142,0
|
|
20240415,152100,152839858,1142,1142,1142,1142,0
|
|
20240415,152000,152839858,1142,1142,1142,1142,0
|
|
20240415,151900,152839858,1142,1142,1142,1142,1
|
|
20240415,151800,152838716,1142,1142,1142,1142,1
|
|
20240415,151700,152837574,1142,1142,1142,1142,0
|
|
20240415,151600,152837574,1142,1142,1142,1142,385
|
|
20240415,151500,152397904,1141,1141,1141,1141,101
|
|
20240415,151400,152282663,1141,1141,1141,1141,0
|
|
20240415,151300,152282663,1141,1141,1141,1141,1
|
|
20240415,151200,152281522,1142,1142,1142,1142,6
|
|
20240415,151100,152274670,1137,1139,1139,1137,37
|
|
20240415,151000,152232597,1140,1140,1140,1140,1
|
|
20240415,150900,152231457,1140,1140,1140,1140,1
|
|
20240415,150800,152230317,1140,1140,1140,1140,0
|
|
20240415,150700,152230317,1140,1140,1140,1140,1
|
|
20240415,150600,152229177,1140,1140,1140,1140,1
|
|
20240415,150500,152228037,1140,1140,1140,1140,59
|
|
20240415,150400,152160777,1142,1142,1142,1142,1
|
|
20240415,150300,152159635,1142,1142,1142,1142,1
|
|
20240415,150200,152158493,1142,1142,1142,1142,100
|
|
20240415,150100,152044293,1142,1142,1142,1142,1
|
|
20240415,150000,152043151,1140,1142,1142,1140,11
|
|
20240415,145900,152030608,1142,1142,1142,1140,100
|
|
20240415,145800,151916428,1142,1142,1142,1142,1
|
|
20240415,145700,151915286,1142,1142,1142,1142,1
|
|
20240415,145600,151914144,1142,1142,1142,1142,0
|
|
20240415,145500,151914144,1142,1142,1142,1142,1
|
|
20240415,145400,151913002,1142,1142,1142,1142,3
|
|
20240415,145300,151909576,1142,1142,1142,1142,0
|
|
20240415,145200,151909576,1142,1142,1142,1142,1
|
|
20240415,145100,151908434,1142,1141,1142,1141,7
|
|
20240415,145000,151900444,1141,1141,1141,1141,0
|
|
20240415,144900,151900444,1141,1141,1141,1141,1
|
|
20240415,144800,151899303,1140,1141,1141,1140,402
|
|
20240415,144700,151441021,1142,1142,1142,1142,0
|
|
20240415,144600,151441021,1142,1142,1142,1142,1
|
|
20240415,144500,151439879,1142,1142,1142,1142,1
|
|
20240415,144400,151438737,1140,1140,1140,1140,1
|
|
20240415,144300,151437597,1142,1142,1142,1142,1
|
|
20240415,144200,151436455,1142,1142,1142,1142,1
|
|
20240415,144100,151435313,1142,1142,1142,1142,0
|
|
20240415,144000,151435313,1142,1142,1142,1142,1
|
|
20240415,143900,151434171,1142,1142,1142,1142,1
|
|
20240415,143800,151433029,1140,1140,1140,1140,200
|
|
20240415,143700,151205029,1142,1142,1142,1142,1
|
|
20240415,143600,151203887,1142,1142,1142,1142,16
|
|
20240415,143500,151185615,1142,1142,1142,1142,0
|
|
20240415,143400,151185615,1142,1142,1142,1142,1
|
|
20240415,143300,151184473,1142,1142,1142,1142,1
|
|
20240415,143200,151183331,1142,1142,1142,1142,0
|
|
20240415,143100,151183331,1142,1142,1142,1142,1
|
|
20240415,143000,151182189,1142,1142,1142,1142,1
|
|
20240415,142900,151181047,1142,1142,1142,1142,11
|
|
20240415,142800,151168485,1142,1142,1142,1142,1
|
|
20240415,142700,151167343,1142,1142,1142,1142,1
|
|
20240415,142600,151166201,1140,1140,1140,1140,50
|
|
20240415,142500,151109201,1142,1142,1142,1142,1
|
|
20240415,142400,151108059,1142,1142,1142,1142,1
|
|
20240415,142300,151106917,1142,1142,1142,1142,0
|
|
20240415,142200,151106917,1142,1142,1142,1142,1
|
|
20240415,142100,151105775,1142,1142,1142,1142,1
|
|
20240415,142000,151104633,1142,1142,1142,1142,0
|
|
20240415,141900,151104633,1142,1142,1142,1142,1001
|
|
20240415,141800,149961491,1142,1142,1142,1142,1
|
|
20240415,141700,149960349,1142,1142,1142,1142,0
|
|
20240415,141600,149960349,1142,1142,1142,1142,1
|
|
20240415,141500,149959207,1142,1142,1142,1142,1
|
|
20240415,141400,149958065,1142,1142,1142,1142,0
|
|
20240415,141300,149958065,1142,1142,1142,1142,6
|
|
20240415,141200,149951213,1142,1142,1142,1142,1
|
|
20240415,141100,149950071,1142,1142,1142,1142,106
|
|
20240415,141000,149829019,1142,1143,1143,1142,4
|
|
20240415,140900,149824450,1143,1143,1143,1143,1
|
|
20240415,140800,149823307,1144,1144,1144,1144,1
|
|
20240415,140700,149822163,1140,1145,1145,1140,96
|
|
20240415,140600,149712718,1145,1145,1145,1145,1
|
|
20240415,140500,149711573,1144,1143,1144,1140,796
|
|
20240415,140400,148804113,1144,1144,1144,1144,4
|
|
20240415,140300,148799537,1144,1145,1145,1144,2
|
|
20240415,140200,148797248,1145,1145,1145,1145,0
|
|
20240415,140100,148797248,1145,1145,1145,1145,1
|
|
20240415,140000,148796103,1145,1145,1145,1145,1
|
|
20240415,135900,148794958,1145,1145,1145,1145,0
|
|
20240415,135800,148794958,1145,1145,1145,1145,2
|
|
20240415,135700,148792668,1145,1145,1145,1145,1
|
|
20240415,135600,148791523,1145,1145,1145,1145,0
|
|
20240415,135500,148791523,1145,1145,1145,1145,1
|
|
20240415,135400,148790378,1144,1144,1145,1140,14
|
|
20240415,135300,148774405,1140,1140,1140,1140,0
|
|
20240415,135200,148774405,1140,1145,1145,1140,1396
|
|
20240415,135100,147181036,1140,1144,1144,1140,1000
|
|
20240415,135000,146040188,1144,1144,1144,1144,0
|
|
20240415,134900,146040188,1144,1144,1144,1144,1
|
|
20240415,134800,146039044,1144,1144,1144,1144,1
|
|
20240415,134700,146037900,1143,1142,1143,1142,101
|
|
20240415,134600,145922557,1143,1145,1145,1143,3
|
|
20240415,134500,145919126,1145,1145,1145,1145,1
|
|
20240415,134400,145917981,1145,1145,1145,1145,0
|
|
20240415,134300,145917981,1145,1145,1145,1145,1
|
|
20240415,134200,145916836,1145,1145,1145,1145,1
|
|
20240415,134100,145915691,1145,1145,1145,1145,0
|
|
20240415,134000,145915691,1145,1145,1145,1145,1
|
|
20240415,133900,145914546,1145,1145,1145,1145,1
|
|
20240415,133800,145913401,1147,1147,1147,1147,0
|
|
20240415,133700,145913401,1147,1147,1147,1147,1
|
|
20240415,133600,145912254,1147,1147,1147,1147,1
|
|
20240415,133500,145911107,1147,1147,1147,1147,15
|
|
20240415,133400,145893902,1147,1147,1147,1147,1
|
|
20240415,133300,145892755,1147,1147,1147,1147,1
|
|
20240415,133200,145891608,1146,1146,1146,1146,0
|
|
20240415,133100,145891608,1146,1146,1146,1146,6
|
|
20240415,133000,145884732,1146,1146,1146,1146,1
|
|
20240415,132900,145883586,1146,1146,1146,1146,0
|
|
20240415,132800,145883586,1146,1146,1146,1146,1
|
|
20240415,132700,145882440,1146,1146,1146,1146,1
|
|
20240415,132600,145881294,1147,1147,1147,1147,0
|
|
20240415,132500,145881294,1147,1147,1147,1147,1
|
|
20240415,132400,145880147,1147,1147,1147,1147,1
|
|
20240415,132300,145879000,1148,1148,1148,1148,0
|
|
20240415,132200,145879000,1148,1147,1148,1147,2
|
|
20240415,132100,145876705,1147,1146,1147,1146,2
|
|
20240415,132000,145874412,1147,1147,1147,1147,50
|
|
20240415,131900,145817062,1141,1148,1148,1141,11
|
|
20240415,131800,145804504,1148,1148,1148,1148,1
|
|
20240415,131700,145803356,1148,1148,1148,1148,0
|
|
20240415,131600,145803356,1148,1148,1148,1148,1
|
|
20240415,131500,145802208,1148,1148,1148,1148,1
|
|
20240415,131400,145801060,1148,1148,1148,1148,0
|
|
20240415,131300,145801060,1148,1148,1148,1148,1
|
|
20240415,131200,145799912,1148,1148,1148,1148,1
|
|
20240415,131100,145798764,1148,1148,1148,1148,4
|
|
20240415,131000,145794172,1143,1148,1148,1143,11
|
|
20240415,130900,145781594,1148,1148,1148,1148,2
|
|
20240415,130800,145779298,1148,1145,1148,1145,143
|
|
20240415,130700,145615556,1145,1145,1145,1145,1
|
|
20240415,130600,145614411,1145,1144,1145,1144,2001
|
|
20240415,130500,143324034,1144,1144,1144,1144,0
|
|
20240415,130400,143324034,1144,1144,1144,1144,1
|
|
20240415,130300,143322890,1144,1144,1144,1144,1
|
|
20240415,130200,143321746,1144,1144,1144,1144,0
|
|
20240415,130100,143321746,1144,1144,1144,1144,1
|
|
20240415,130000,143320602,1144,1144,1144,1144,1
|
|
20240415,125900,143319458,1144,1144,1144,1144,0
|
|
20240415,125800,143319458,1144,1144,1144,1144,1
|
|
20240415,125700,143318314,1144,1144,1144,1144,1
|
|
20240415,125600,143317170,1144,1144,1144,1144,0
|
|
20240415,125500,143317170,1144,1144,1144,1144,1
|
|
20240415,125400,143316026,1144,1141,1144,1141,559
|
|
20240415,125300,142677701,1141,1141,1141,1141,0
|
|
20240415,125200,142677701,1141,1141,1141,1141,1
|
|
20240415,125100,142676560,1141,1141,1141,1141,1
|
|
20240415,125000,142675419,1141,1141,1141,1141,0
|
|
20240415,124900,142675419,1141,1141,1141,1141,1
|
|
20240415,124800,142674278,1141,1141,1141,1141,1
|
|
20240415,124700,142673137,1140,1140,1140,1140,46
|
|
20240415,124600,142620697,1140,1140,1140,1140,1
|
|
20240415,124500,142619557,1140,1140,1140,1140,1
|
|
20240415,124400,142618417,1140,1140,1140,1140,0
|
|
20240415,124300,142618417,1140,1140,1140,1140,1
|
|
20240415,124200,142617277,1140,1140,1140,1140,5
|
|
20240415,124100,142611577,1140,1140,1140,1140,0
|
|
20240415,124000,142611577,1140,1140,1140,1140,1
|
|
20240415,123900,142610437,1140,1140,1140,1140,1
|
|
20240415,123800,142609297,1140,1140,1140,1140,1
|
|
20240415,123700,142608157,1140,1140,1140,1140,1
|
|
20240415,123600,142607017,1140,1140,1140,1140,1
|
|
20240415,123500,142605877,1140,1140,1140,1140,1
|
|
20240415,123400,142604737,1140,1140,1140,1140,1
|
|
20240415,123300,142603597,1140,1140,1140,1140,1
|
|
20240415,123200,142602457,1136,1136,1136,1136,0
|
|
20240415,123100,142602457,1136,1140,1140,1136,21
|
|
20240415,123000,142578597,1140,1136,1140,1136,2
|
|
20240415,122900,142576321,1140,1140,1140,1140,0
|
|
20240415,122800,142576321,1140,1140,1140,1140,1
|
|
20240415,122700,142575181,1140,1140,1140,1140,1
|
|
20240415,122600,142574041,1140,1140,1140,1140,154
|
|
20240415,122500,142398481,1140,1140,1140,1140,1
|
|
20240415,122400,142397341,1136,1136,1136,1131,620
|
|
20240415,122300,141693511,1136,1136,1136,1136,0
|
|
20240415,122200,141693511,1136,1136,1136,1136,1
|
|
20240415,122100,141692375,1136,1137,1137,1132,2002
|
|
20240415,122000,139426102,1132,1132,1132,1132,700
|
|
20240415,121900,138633702,1138,1138,1138,1138,1
|
|
20240415,121800,138632564,1141,1141,1141,1141,1
|
|
20240415,121700,138631423,1131,1143,1144,1131,1416
|
|
20240415,121600,137023962,1143,1143,1143,1143,1
|
|
20240415,121500,137022819,1143,1143,1143,1143,1
|
|
20240415,121400,137021676,1143,1143,1143,1143,0
|
|
20240415,121300,137021676,1143,1143,1143,1143,1
|
|
20240415,121200,137020533,1143,1143,1143,1143,1
|
|
20240415,121100,137019390,1143,1143,1143,1143,1
|
|
20240415,121000,137018247,1143,1143,1143,1143,0
|
|
20240415,120900,137018247,1143,1143,1143,1143,1
|
|
20240415,120800,137017104,1143,1143,1143,1143,41
|
|
20240415,120700,136970241,1143,1143,1143,1143,0
|
|
20240415,120600,136970241,1143,1143,1143,1143,1
|
|
20240415,120500,136969098,1144,1144,1144,1144,18
|
|
20240415,120400,136948506,1144,1136,1144,1136,29
|
|
20240415,120300,136915346,1144,1144,1144,1144,1
|
|
20240415,120200,136914202,1144,1144,1144,1144,1
|
|
20240415,120100,136913058,1144,1144,1144,1144,0
|
|
20240415,120000,136913058,1144,1144,1144,1144,1
|
|
20240415,115900,136911914,1144,1144,1144,1144,1
|
|
20240415,115800,136910770,1144,1144,1144,1144,50
|
|
20240415,115700,136853570,1144,1144,1144,1144,4
|
|
20240415,115600,136848994,1144,1144,1144,1144,1
|
|
20240415,115500,136847850,1144,1144,1144,1144,0
|
|
20240415,115400,136847850,1144,1144,1144,1144,6
|
|
20240415,115300,136840986,1143,1143,1143,1143,2
|
|
20240415,115200,136838700,1144,1143,1144,1143,162
|
|
20240415,115100,136653531,1143,1143,1143,1143,1
|
|
20240415,115000,136652388,1144,1141,1144,1141,277
|
|
20240415,114900,136335935,1143,1142,1143,1142,2
|
|
20240415,114800,136333650,1135,1143,1143,1135,2
|
|
20240415,114700,136331372,1143,1143,1143,1143,1
|
|
20240415,114600,136330229,1143,1143,1143,1143,0
|
|
20240415,114500,136330229,1143,1142,1143,1142,6
|
|
20240415,114400,136323375,1142,1142,1142,1142,1
|
|
20240415,114300,136322233,1142,1142,1142,1142,0
|
|
20240415,114200,136322233,1142,1142,1142,1142,1
|
|
20240415,114100,136321091,1142,1142,1142,1142,1
|
|
20240415,114000,136319949,1142,1142,1142,1142,0
|
|
20240415,113900,136319949,1142,1142,1142,1142,1
|
|
20240415,113800,136318807,1142,1142,1142,1142,1
|
|
20240415,113700,136317665,1142,1142,1142,1142,0
|
|
20240415,113600,136317665,1142,1142,1142,1142,1
|
|
20240415,113500,136316523,1144,1144,1144,1144,1
|
|
20240415,113400,136315379,1144,1144,1144,1144,0
|
|
20240415,113300,136315379,1144,1144,1144,1144,1
|
|
20240415,113200,136314235,1144,1144,1144,1144,1
|
|
20240415,113100,136313091,1144,1144,1144,1144,0
|
|
20240415,113000,136313091,1144,1144,1144,1144,1
|
|
20240415,112900,136311947,1144,1144,1144,1144,1
|
|
20240415,112800,136310803,1144,1144,1144,1144,0
|
|
20240415,112700,136310803,1144,1144,1144,1144,2
|
|
20240415,112600,136308515,1144,1143,1144,1143,3
|
|
20240415,112500,136305084,1143,1143,1143,1143,49
|
|
20240415,112400,136249077,1144,1141,1144,1141,11
|
|
20240415,112300,136236496,1130,1145,1145,1130,2543
|
|
20240415,112200,133349346,1145,1145,1145,1145,389
|
|
20240415,112100,132903941,1145,1145,1145,1145,1
|
|
20240415,112000,132902796,1145,1145,1145,1145,1
|
|
20240415,111900,132901651,1145,1145,1145,1145,0
|
|
20240415,111800,132901651,1145,1145,1145,1145,1
|
|
20240415,111700,132900506,1145,1145,1145,1145,1
|
|
20240415,111600,132899361,1145,1145,1145,1145,0
|
|
20240415,111500,132899361,1145,1145,1145,1145,1
|
|
20240415,111400,132898216,1145,1145,1145,1145,1
|
|
20240415,111300,132897071,1144,1145,1145,1144,460
|
|
20240415,111200,132370791,1145,1145,1145,1145,61
|
|
20240415,111100,132300946,1145,1143,1145,1143,1595
|
|
20240415,111000,130476465,1144,1144,1144,1144,0
|
|
20240415,110900,130476465,1144,1144,1144,1144,1
|
|
20240415,110800,130475321,1144,1144,1144,1144,101
|
|
20240415,110700,130359777,1143,1143,1143,1143,50
|
|
20240415,110600,130302627,1143,1143,1143,1143,31
|
|
20240415,110500,130267194,1143,1143,1143,1143,1
|
|
20240415,110400,130266051,1143,1143,1143,1143,0
|
|
20240415,110300,130266051,1143,1143,1143,1143,1
|
|
20240415,110200,130264908,1143,1143,1143,1143,1
|
|
20240415,110100,130263765,1143,1143,1143,1143,2
|
|
20240415,110000,130261479,1136,1144,1144,1136,51
|
|
20240415,105900,130203535,1144,1144,1144,1144,1
|
|
20240415,105800,130202391,1144,1144,1144,1144,3893
|
|
20240415,105700,125748799,1144,1144,1144,1144,1
|
|
20240415,105600,125747655,1144,1144,1144,1144,1
|
|
20240415,105500,125746511,1145,1145,1145,1145,0
|
|
20240415,105400,125746511,1145,1145,1145,1145,9
|
|
20240415,105300,125736206,1145,1145,1145,1145,1
|
|
20240415,105200,125735061,1145,1140,1145,1140,10000
|
|
20240415,105100,114309582,1142,1142,1142,1142,1
|
|
20240415,105000,114308440,1142,1142,1142,1142,1
|
|
20240415,104900,114307298,1142,1142,1142,1142,0
|
|
20240415,104800,114307298,1142,1142,1142,1142,2
|
|
20240415,104700,114305014,1142,1142,1142,1142,1
|
|
20240415,104600,114303872,1142,1142,1142,1142,0
|
|
20240415,104500,114303872,1142,1142,1142,1142,1
|
|
20240415,104400,114302730,1142,1142,1142,1142,1
|
|
20240415,104300,114301588,1142,1142,1142,1142,0
|
|
20240415,104200,114301588,1142,1142,1142,1142,1
|
|
20240415,104100,114300446,1143,1139,1143,1139,39
|
|
20240415,104000,114255981,1139,1139,1139,1139,51
|
|
20240415,103900,114197892,1139,1141,1141,1139,27
|
|
20240415,103800,114167137,1141,1141,1141,1141,1
|
|
20240415,103700,114165996,1141,1141,1141,1141,0
|
|
20240415,103600,114165996,1141,1141,1141,1141,1
|
|
20240415,103500,114164855,1141,1141,1141,1141,1
|
|
20240415,103400,114163714,1140,1140,1140,1140,0
|
|
20240415,103300,114163714,1140,1141,1141,1140,2
|
|
20240415,103200,114161433,1141,1138,1141,1138,12
|
|
20240415,103100,114147774,1137,1137,1137,1137,0
|
|
20240415,103000,114147774,1137,1138,1138,1137,2
|
|
20240415,102900,114145499,1141,1141,1141,1141,1
|
|
20240415,102800,114144358,1140,1140,1140,1140,1
|
|
20240415,102700,114143218,1134,1141,1141,1134,720
|
|
20240415,102600,113326731,1141,1141,1141,1141,1
|
|
20240415,102500,113325590,1141,1141,1141,1141,0
|
|
20240415,102400,113325590,1141,1141,1141,1141,1
|
|
20240415,102300,113324449,1141,1141,1141,1141,1
|
|
20240415,102200,113323308,1141,1141,1141,1141,0
|
|
20240415,102100,113323308,1141,1141,1141,1141,1
|
|
20240415,102000,113322167,1141,1141,1141,1141,6
|
|
20240415,101900,113315321,1142,1142,1142,1142,103
|
|
20240415,101800,113197695,1143,1143,1143,1143,1
|
|
20240415,101700,113196552,1144,1140,1144,1140,11
|
|
20240415,101600,113183986,1139,1138,1139,1138,7
|
|
20240415,101500,113176018,1138,1137,1138,1137,3
|
|
20240415,101400,113172606,1136,1135,1136,1135,8955
|
|
20240415,101300,103008680,1135,1131,1135,1131,4237
|
|
20240415,101200,98210716,1131,1131,1131,1131,1
|
|
20240415,101100,98209585,1131,1131,1131,1131,1
|
|
20240415,101000,98208454,1132,1132,1132,1132,0
|
|
20240415,100900,98208454,1132,1132,1132,1132,11
|
|
20240415,100800,98196002,1132,1132,1132,1132,1
|
|
20240415,100700,98194870,1132,1132,1132,1132,1
|
|
20240415,100600,98193738,1132,1132,1132,1132,11
|
|
20240415,100500,98181286,1132,1132,1132,1132,1
|
|
20240415,100400,98180154,1132,1132,1132,1132,1
|
|
20240415,100300,98179022,1132,1132,1132,1132,2
|
|
20240415,100200,98176758,1132,1132,1132,1132,1
|
|
20240415,100100,98175626,1132,1132,1132,1132,10
|
|
20240415,100000,98164306,1132,1132,1132,1132,1
|
|
20240415,095900,98163174,1132,1132,1132,1132,23
|
|
20240415,095800,98137138,1127,1127,1127,1127,0
|
|
20240415,095700,98137138,1127,1132,1132,1127,601
|
|
20240415,095600,97459615,1132,1132,1132,1132,1
|
|
20240415,095500,97458483,1132,1132,1132,1132,0
|
|
20240415,095400,97458483,1132,1132,1132,1132,1
|
|
20240415,095300,97457351,1132,1132,1132,1128,1866
|
|
20240415,095200,95345099,1127,1127,1127,1127,0
|
|
20240415,095100,95345099,1127,1132,1132,1127,15
|
|
20240415,095000,95328189,1132,1130,1132,1130,1504
|
|
20240415,094900,93626613,1128,1128,1128,1128,1000
|
|
20240415,094800,92498613,1128,1128,1128,1128,300
|
|
20240415,094700,92160213,1127,1126,1127,1126,429
|
|
20240415,094600,91676812,1126,1126,1126,1126,0
|
|
20240415,094500,91676812,1126,1126,1126,1126,1
|
|
20240415,094400,91675686,1126,1126,1126,1126,1
|
|
20240415,094300,91674560,1126,1126,1126,1126,16
|
|
20240415,094200,91656544,1127,1127,1127,1127,1
|
|
20240415,094100,91655417,1127,1127,1127,1127,1
|
|
20240415,094000,91654290,1125,1126,1126,1125,3
|
|
20240415,093900,91650913,1127,1127,1127,1127,1501
|
|
20240415,093800,89959286,1127,1127,1127,1127,1
|
|
20240415,093700,89958159,1127,1127,1127,1127,6
|
|
20240415,093600,89951397,1125,1126,1126,1125,238
|
|
20240415,093500,89683640,1126,1127,1127,1126,116
|
|
20240415,093400,89553023,1127,1127,1127,1127,6
|
|
20240415,093300,89546261,1127,1127,1127,1127,7
|
|
20240415,093200,89538372,1127,1127,1127,1127,7
|
|
20240415,093100,89530483,1127,1127,1127,1127,0
|
|
20240415,093000,89530483,1127,1128,1128,1127,1293
|
|
20240415,092900,88071985,1128,1130,1130,1128,367
|
|
20240415,092800,87657995,1130,1130,1130,1130,6
|
|
20240415,092700,87651215,1130,1130,1130,1130,1
|
|
20240415,092600,87650085,1130,1124,1130,1124,17
|
|
20240415,092500,87630935,1130,1130,1130,1130,23
|
|
20240415,092400,87604945,1130,1126,1130,1124,1802
|
|
20240415,092300,85572787,1130,1130,1130,1130,1
|
|
20240415,092200,85571657,1130,1130,1130,1130,6
|
|
20240415,092100,85564877,1130,1130,1130,1130,8
|
|
20240415,092000,85555837,1129,1130,1130,1126,14
|
|
20240415,091900,85540042,1131,1131,1131,1131,0
|
|
20240415,091800,85540042,1131,1130,1132,1130,15197
|
|
20240415,091700,68337902,1130,1130,1130,1130,7
|
|
20240415,091600,68329992,1132,1125,1132,1125,8008
|
|
20240415,091500,59278328,1126,1126,1126,1126,3
|
|
20240415,091400,59274950,1126,1128,1129,1126,21
|
|
20240415,091300,59251298,1129,1130,1130,1129,18
|
|
20240415,091200,59230959,1127,1127,1127,1127,34
|
|
20240415,091100,59192641,1124,1127,1127,1124,1111
|
|
20240415,091000,57943874,1127,1127,1127,1124,1633
|
|
20240415,090900,56105656,1131,1131,1131,1131,54
|
|
20240415,090800,56044582,1132,1133,1133,1132,8
|
|
20240415,090700,56035519,1135,1124,1135,1124,1006
|
|
20240415,090600,54900744,1129,1129,1129,1129,8
|
|
20240415,090500,54891712,1127,1123,1127,1123,9036
|
|
20240415,090400,44735699,1121,1120,1122,1120,4153
|
|
20240415,090300,40083335,1122,1121,1122,1120,3545
|
|
20240415,090200,36111785,1122,1124,1124,1121,364
|
|
20240415,090100,35703728,1124,1124,1124,1119,1893
|
|
20240415,090000,33583515,1123,1117,1124,1117,30014
|