590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184700,109832111,1147,1147,1147,1147,546
|
|
20240423,184600,109832111,1147,1147,1147,1147,0
|
|
20240423,184500,109832111,1147,1147,1147,1147,0
|
|
20240423,184400,109832111,1147,1147,1147,1147,0
|
|
20240423,184300,109832111,1147,1147,1147,1147,0
|
|
20240423,184200,109832111,1147,1147,1147,1147,0
|
|
20240423,184100,109832111,1147,1147,1147,1147,0
|
|
20240423,184000,109832111,1147,1147,1147,1147,0
|
|
20240423,183900,109832111,1147,1147,1147,1147,0
|
|
20240423,183800,109832111,1147,1147,1147,1147,0
|
|
20240423,183700,109832111,1147,1147,1147,1147,0
|
|
20240423,183600,109832111,1147,1147,1147,1147,0
|
|
20240423,183500,109832111,1147,1147,1147,1147,0
|
|
20240423,183400,109832111,1147,1147,1147,1147,0
|
|
20240423,183300,109832111,1147,1147,1147,1147,0
|
|
20240423,183200,109832111,1147,1147,1147,1147,0
|
|
20240423,183100,109832111,1147,1147,1147,1147,0
|
|
20240423,183000,109832111,1147,1147,1147,1147,0
|
|
20240423,182900,109832111,1147,1147,1147,1147,0
|
|
20240423,182800,109832111,1147,1147,1147,1147,0
|
|
20240423,182700,109832111,1147,1147,1147,1147,0
|
|
20240423,182600,109832111,1147,1147,1147,1147,0
|
|
20240423,182500,109832111,1147,1147,1147,1147,0
|
|
20240423,182400,109832111,1147,1147,1147,1147,0
|
|
20240423,182300,109832111,1147,1147,1147,1147,0
|
|
20240423,182200,109832111,1147,1147,1147,1147,0
|
|
20240423,182100,109832111,1147,1147,1147,1147,0
|
|
20240423,182000,109832111,1147,1147,1147,1147,0
|
|
20240423,181900,109832111,1147,1147,1147,1147,0
|
|
20240423,181800,109832111,1147,1147,1147,1147,0
|
|
20240423,181700,109832111,1147,1147,1147,1147,546
|
|
20240423,181600,109832111,1147,1147,1147,1147,0
|
|
20240423,181500,109832111,1147,1147,1147,1147,0
|
|
20240423,181400,109832111,1147,1147,1147,1147,0
|
|
20240423,181300,109832111,1147,1147,1147,1147,0
|
|
20240423,181200,109832111,1147,1147,1147,1147,0
|
|
20240423,181100,109832111,1147,1147,1147,1147,0
|
|
20240423,181000,109832111,1147,1147,1147,1147,0
|
|
20240423,180900,109832111,1147,1147,1147,1147,0
|
|
20240423,180800,109832111,1147,1147,1147,1147,0
|
|
20240423,180700,109832111,1147,1147,1147,1147,0
|
|
20240423,180600,109832111,1147,1147,1147,1147,0
|
|
20240423,180500,109832111,1147,1147,1147,1147,0
|
|
20240423,180400,109832111,1147,1147,1147,1147,0
|
|
20240423,180300,109832111,1147,1147,1147,1147,0
|
|
20240423,180200,109832111,1147,1147,1147,1147,0
|
|
20240423,180100,109832111,1147,1147,1147,1147,0
|
|
20240423,180000,109832111,1147,1147,1147,1147,0
|
|
20240423,175900,109832111,1147,1147,1147,1147,0
|
|
20240423,175800,109832111,1147,1147,1147,1147,0
|
|
20240423,175700,109832111,1147,1147,1147,1147,0
|
|
20240423,175600,109832111,1147,1147,1147,1147,0
|
|
20240423,175500,109832111,1147,1147,1147,1147,0
|
|
20240423,175400,109832111,1147,1147,1147,1147,0
|
|
20240423,175300,109832111,1147,1147,1147,1147,0
|
|
20240423,175200,109832111,1147,1147,1147,1147,0
|
|
20240423,175100,109832111,1147,1147,1147,1147,0
|
|
20240423,175000,109832111,1147,1147,1147,1147,0
|
|
20240423,174900,109832111,1147,1147,1147,1147,0
|
|
20240423,174800,109832111,1147,1147,1147,1147,0
|
|
20240423,174700,109832111,1147,1147,1147,1147,546
|
|
20240423,174600,109832111,1147,1147,1147,1147,0
|
|
20240423,174500,109832111,1147,1147,1147,1147,0
|
|
20240423,174400,109832111,1147,1147,1147,1147,0
|
|
20240423,174300,109832111,1147,1147,1147,1147,0
|
|
20240423,174200,109832111,1147,1147,1147,1147,0
|
|
20240423,174100,109832111,1147,1147,1147,1147,0
|
|
20240423,174000,109832111,1147,1147,1147,1147,0
|
|
20240423,173900,109832111,1147,1147,1147,1147,0
|
|
20240423,173800,109832111,1147,1147,1147,1147,0
|
|
20240423,173700,109832111,1147,1147,1147,1147,0
|
|
20240423,173600,109832111,1147,1147,1147,1147,0
|
|
20240423,173500,109832111,1147,1147,1147,1147,0
|
|
20240423,173400,109832111,1147,1147,1147,1147,0
|
|
20240423,173300,109832111,1147,1147,1147,1147,0
|
|
20240423,173200,109832111,1147,1147,1147,1147,0
|
|
20240423,173100,109832111,1147,1147,1147,1147,0
|
|
20240423,173000,109832111,1147,1147,1147,1147,0
|
|
20240423,172900,109832111,1147,1147,1147,1147,0
|
|
20240423,172800,109832111,1147,1147,1147,1147,0
|
|
20240423,172700,109832111,1147,1147,1147,1147,0
|
|
20240423,172600,109832111,1147,1147,1147,1147,0
|
|
20240423,172500,109832111,1147,1147,1147,1147,0
|
|
20240423,172400,109832111,1147,1147,1147,1147,0
|
|
20240423,172300,109832111,1147,1147,1147,1147,0
|
|
20240423,172200,109832111,1147,1147,1147,1147,0
|
|
20240423,172100,109832111,1147,1147,1147,1147,0
|
|
20240423,172000,109832111,1147,1147,1147,1147,0
|
|
20240423,171900,109832111,1147,1147,1147,1147,0
|
|
20240423,171800,109832111,1147,1147,1147,1147,0
|
|
20240423,171700,109832111,1147,1147,1147,1147,546
|
|
20240423,171600,109832111,1147,1147,1147,1147,0
|
|
20240423,171500,109832111,1147,1147,1147,1147,0
|
|
20240423,171400,109832111,1147,1147,1147,1147,0
|
|
20240423,171300,109832111,1147,1147,1147,1147,0
|
|
20240423,171200,109832111,1147,1147,1147,1147,0
|
|
20240423,171100,109832111,1147,1147,1147,1147,0
|
|
20240423,171000,109832111,1147,1147,1147,1147,0
|
|
20240423,170900,109832111,1147,1147,1147,1147,0
|
|
20240423,170800,109832111,1147,1147,1147,1147,0
|
|
20240423,170700,109832111,1147,1147,1147,1147,0
|
|
20240423,170600,109832111,1147,1147,1147,1147,0
|
|
20240423,170500,109832111,1147,1147,1147,1147,0
|
|
20240423,170400,109832111,1147,1147,1147,1147,0
|
|
20240423,170300,109832111,1147,1147,1147,1147,0
|
|
20240423,170200,109832111,1147,1147,1147,1147,0
|
|
20240423,170100,109832111,1147,1147,1147,1147,0
|
|
20240423,170000,109832111,1147,1147,1147,1147,0
|
|
20240423,165900,109832111,1147,1147,1147,1147,0
|
|
20240423,165800,109832111,1147,1147,1147,1147,0
|
|
20240423,165700,109832111,1147,1147,1147,1147,0
|
|
20240423,165600,109832111,1147,1147,1147,1147,0
|
|
20240423,165500,109832111,1147,1147,1147,1147,0
|
|
20240423,165400,109832111,1147,1147,1147,1147,0
|
|
20240423,165300,109832111,1147,1147,1147,1147,0
|
|
20240423,165200,109832111,1147,1147,1147,1147,0
|
|
20240423,165100,109832111,1147,1147,1147,1147,0
|
|
20240423,165000,109832111,1147,1147,1147,1147,0
|
|
20240423,164900,109832111,1147,1147,1147,1147,0
|
|
20240423,164800,109832111,1147,1147,1147,1147,0
|
|
20240423,164700,109832111,1147,1147,1147,1147,546
|
|
20240423,164600,109832111,1147,1147,1147,1147,0
|
|
20240423,164500,109832111,1147,1147,1147,1147,0
|
|
20240423,164400,109832111,1147,1147,1147,1147,0
|
|
20240423,164300,109832111,1147,1147,1147,1147,0
|
|
20240423,164200,109832111,1147,1147,1147,1147,0
|
|
20240423,164100,109832111,1147,1147,1147,1147,0
|
|
20240423,164000,109832111,1147,1147,1147,1147,0
|
|
20240423,163900,109832111,1147,1147,1147,1147,0
|
|
20240423,163800,109832111,1147,1147,1147,1147,0
|
|
20240423,163700,109832111,1147,1147,1147,1147,0
|
|
20240423,163600,109832111,1147,1147,1147,1147,0
|
|
20240423,163500,109832111,1147,1147,1147,1147,0
|
|
20240423,163400,109832111,1147,1147,1147,1147,0
|
|
20240423,163300,109832111,1147,1147,1147,1147,0
|
|
20240423,163200,109832111,1147,1147,1147,1147,0
|
|
20240423,163100,109832111,1147,1147,1147,1147,0
|
|
20240423,163000,109832111,1147,1147,1147,1147,0
|
|
20240423,162900,109832111,1147,1147,1147,1147,0
|
|
20240423,162800,109832111,1147,1147,1147,1147,0
|
|
20240423,162700,109832111,1147,1147,1147,1147,0
|
|
20240423,162600,109832111,1147,1147,1147,1147,0
|
|
20240423,162500,109832111,1147,1147,1147,1147,0
|
|
20240423,162400,109832111,1147,1147,1147,1147,0
|
|
20240423,162300,109832111,1147,1147,1147,1147,0
|
|
20240423,162200,109832111,1147,1147,1147,1147,0
|
|
20240423,162100,109832111,1147,1147,1147,1147,0
|
|
20240423,162000,109832111,1147,1147,1147,1147,0
|
|
20240423,161900,109832111,1147,1147,1147,1147,0
|
|
20240423,161800,109832111,1147,1147,1147,1147,0
|
|
20240423,161700,109832111,1147,1147,1147,1147,546
|
|
20240423,161600,109832111,1147,1147,1147,1147,0
|
|
20240423,161500,109832111,1147,1147,1147,1147,0
|
|
20240423,161400,109832111,1147,1147,1147,1147,0
|
|
20240423,161300,109832111,1147,1147,1147,1147,0
|
|
20240423,161200,109832111,1147,1147,1147,1147,0
|
|
20240423,161100,109832111,1147,1147,1147,1147,0
|
|
20240423,161000,109832111,1147,1147,1147,1147,0
|
|
20240423,160900,109832111,1147,1147,1147,1147,0
|
|
20240423,160800,109832111,1147,1147,1147,1147,0
|
|
20240423,160700,109832111,1147,1147,1147,1147,0
|
|
20240423,160600,109832111,1147,1147,1147,1147,0
|
|
20240423,160500,109832111,1147,1147,1147,1147,0
|
|
20240423,160400,109832111,1147,1147,1147,1147,0
|
|
20240423,160300,109832111,1147,1147,1147,1147,0
|
|
20240423,160200,109832111,1147,1147,1147,1147,0
|
|
20240423,160100,109832111,1147,1147,1147,1147,0
|
|
20240423,160000,109832111,1147,1147,1147,1147,0
|
|
20240423,155900,109832111,1147,1147,1147,1147,0
|
|
20240423,155800,109832111,1147,1147,1147,1147,0
|
|
20240423,155700,109832111,1147,1147,1147,1147,0
|
|
20240423,155600,109832111,1147,1147,1147,1147,0
|
|
20240423,155500,109832111,1147,1147,1147,1147,0
|
|
20240423,155400,109832111,1147,1147,1147,1147,0
|
|
20240423,155300,109832111,1147,1147,1147,1147,0
|
|
20240423,155200,109832111,1147,1147,1147,1147,0
|
|
20240423,155100,109832111,1147,1147,1147,1147,0
|
|
20240423,155000,109832111,1147,1147,1147,1147,0
|
|
20240423,154900,109832111,1147,1147,1147,1147,0
|
|
20240423,154800,109832111,1147,1147,1147,1147,0
|
|
20240423,154700,109832111,1147,1147,1147,1147,546
|
|
20240423,154600,109832111,1147,1147,1147,1147,0
|
|
20240423,154500,109832111,1147,1147,1147,1147,0
|
|
20240423,154400,109832111,1147,1147,1147,1147,0
|
|
20240423,154300,109832111,1147,1147,1147,1147,0
|
|
20240423,154200,109832111,1147,1147,1147,1147,0
|
|
20240423,154100,109832111,1147,1147,1147,1147,0
|
|
20240423,154000,109832111,1147,1147,1147,1147,0
|
|
20240423,153900,109832111,1147,1147,1147,1147,0
|
|
20240423,153800,109832111,1147,1147,1147,1147,0
|
|
20240423,153700,109832111,1147,1147,1147,1147,0
|
|
20240423,153600,109832111,1147,1147,1147,1147,0
|
|
20240423,153500,109832111,1147,1147,1147,1147,0
|
|
20240423,153400,109832111,1147,1147,1147,1147,0
|
|
20240423,153300,109832111,1147,1147,1147,1147,0
|
|
20240423,153200,109832111,1147,1147,1147,1147,0
|
|
20240423,153100,109832111,1147,1147,1147,1147,0
|
|
20240423,153000,109832111,1147,1147,1147,1147,546
|
|
20240423,152900,109205849,1148,1148,1148,1148,0
|
|
20240423,152800,109205849,1148,1148,1148,1148,0
|
|
20240423,152700,109205849,1148,1148,1148,1148,0
|
|
20240423,152600,109205849,1148,1148,1148,1148,0
|
|
20240423,152500,109205849,1148,1148,1148,1148,0
|
|
20240423,152400,109205849,1148,1148,1148,1148,0
|
|
20240423,152300,109205849,1148,1148,1148,1148,0
|
|
20240423,152200,109205849,1148,1148,1148,1148,0
|
|
20240423,152100,109205849,1148,1148,1148,1148,0
|
|
20240423,152000,109205849,1148,1148,1148,1148,0
|
|
20240423,151900,109205849,1148,1147,1148,1147,102
|
|
20240423,151800,109088853,1148,1146,1148,1146,1535
|
|
20240423,151700,107329257,1147,1144,1147,1144,774
|
|
20240423,151600,106442253,1145,1141,1146,1135,30
|
|
20240423,151500,106408027,1147,1143,1147,1143,1127
|
|
20240423,151400,105117655,1142,1141,1142,1141,156
|
|
20240423,151300,104939593,1142,1142,1142,1142,0
|
|
20240423,151200,104939593,1142,1142,1142,1142,1
|
|
20240423,151100,104938451,1133,1133,1133,1133,50
|
|
20240423,151000,104881801,1143,1143,1143,1143,5
|
|
20240423,150900,104876086,1143,1143,1143,1143,0
|
|
20240423,150800,104876086,1143,1143,1143,1143,0
|
|
20240423,150700,104876086,1143,1135,1144,1135,1002
|
|
20240423,150600,103738799,1144,1144,1144,1144,0
|
|
20240423,150500,103738799,1144,1144,1144,1144,1
|
|
20240423,150400,103737655,1145,1140,1145,1133,115
|
|
20240423,150300,103607243,1147,1147,1147,1147,0
|
|
20240423,150200,103607243,1147,1147,1147,1147,0
|
|
20240423,150100,103607243,1147,1147,1147,1147,0
|
|
20240423,150000,103607243,1147,1147,1147,1147,0
|
|
20240423,145900,103607243,1147,1147,1147,1147,1
|
|
20240423,145800,103606096,1148,1148,1148,1148,0
|
|
20240423,145700,103606096,1148,1139,1148,1139,2802
|
|
20240423,145600,100414595,1139,1138,1139,1138,1902
|
|
20240423,145500,98250118,1138,1138,1138,1138,0
|
|
20240423,145400,98250118,1138,1138,1138,1138,0
|
|
20240423,145300,98250118,1138,1138,1138,1138,0
|
|
20240423,145200,98250118,1138,1138,1138,1138,0
|
|
20240423,145100,98250118,1138,1138,1138,1138,0
|
|
20240423,145000,98250118,1138,1137,1138,1137,111
|
|
20240423,144900,98123813,1137,1137,1137,1137,1
|
|
20240423,144800,98122676,1138,1138,1138,1138,0
|
|
20240423,144700,98122676,1138,1137,1138,1131,1142
|
|
20240423,144600,96828480,1138,1138,1138,1138,0
|
|
20240423,144500,96828480,1138,1138,1138,1138,0
|
|
20240423,144400,96828480,1138,1138,1138,1138,0
|
|
20240423,144300,96828480,1138,1138,1138,1138,0
|
|
20240423,144200,96828480,1138,1138,1138,1138,3
|
|
20240423,144100,96825066,1139,1139,1139,1139,0
|
|
20240423,144000,96825066,1139,1139,1139,1139,0
|
|
20240423,143900,96825066,1139,1139,1139,1139,0
|
|
20240423,143800,96825066,1139,1137,1139,1135,928
|
|
20240423,143700,95769543,1138,1138,1138,1138,1
|
|
20240423,143600,95768405,1139,1139,1139,1139,0
|
|
20240423,143500,95768405,1139,1139,1139,1139,1
|
|
20240423,143400,95767266,1138,1138,1138,1138,0
|
|
20240423,143300,95767266,1138,1138,1138,1138,0
|
|
20240423,143200,95767266,1138,1139,1139,1138,169
|
|
20240423,143100,95574793,1148,1148,1148,1148,0
|
|
20240423,143000,95574793,1148,1148,1148,1148,0
|
|
20240423,142900,95574793,1148,1148,1148,1148,0
|
|
20240423,142800,95574793,1148,1148,1148,1148,1
|
|
20240423,142700,95573645,1146,1146,1146,1146,30
|
|
20240423,142600,95539265,1150,1150,1150,1150,0
|
|
20240423,142500,95539265,1150,1147,1150,1147,32
|
|
20240423,142400,95502558,1150,1148,1150,1147,680
|
|
20240423,142300,94721408,1148,1147,1148,1147,2068
|
|
20240423,142200,92347412,1148,1147,1148,1147,3837
|
|
20240423,142100,87946344,1147,1146,1147,1146,120
|
|
20240423,142000,87808734,1146,1144,1146,1144,1494
|
|
20240423,141900,86096676,1144,1144,1144,1144,0
|
|
20240423,141800,86096676,1144,1144,1144,1144,0
|
|
20240423,141700,86096676,1144,1144,1144,1144,0
|
|
20240423,141600,86096676,1144,1145,1145,1135,145
|
|
20240423,141500,85932005,1144,1144,1144,1144,1
|
|
20240423,141400,85930861,1147,1147,1147,1147,0
|
|
20240423,141300,85930861,1147,1147,1147,1147,0
|
|
20240423,141200,85930861,1147,1147,1147,1147,0
|
|
20240423,141100,85930861,1147,1146,1147,1146,103
|
|
20240423,141000,85812822,1146,1146,1146,1146,0
|
|
20240423,140900,85812822,1146,1146,1146,1146,0
|
|
20240423,140800,85812822,1146,1146,1146,1146,0
|
|
20240423,140700,85812822,1146,1146,1146,1146,0
|
|
20240423,140600,85812822,1146,1146,1146,1146,0
|
|
20240423,140500,85812822,1146,1146,1146,1146,0
|
|
20240423,140400,85812822,1146,1146,1146,1146,500
|
|
20240423,140300,85239822,1149,1149,1149,1149,0
|
|
20240423,140200,85239822,1149,1149,1149,1149,0
|
|
20240423,140100,85239822,1149,1149,1149,1149,0
|
|
20240423,140000,85239822,1149,1149,1149,1149,0
|
|
20240423,135900,85239822,1149,1149,1149,1149,0
|
|
20240423,135800,85239822,1149,1149,1149,1149,500
|
|
20240423,135700,84665322,1149,1150,1150,1128,273
|
|
20240423,135600,84357058,1139,1149,1150,1139,2414
|
|
20240423,135500,81581952,1149,1149,1149,1149,1
|
|
20240423,135400,81580803,1149,1145,1149,1145,2112
|
|
20240423,135300,79158222,1149,1149,1149,1149,4
|
|
20240423,135200,79153626,1145,1145,1150,1145,53
|
|
20240423,135100,79092864,1149,1151,1151,1145,1138
|
|
20240423,135000,77787237,1150,1150,1150,1150,22
|
|
20240423,134900,77761937,1152,1149,1152,1149,402
|
|
20240423,134800,77299845,1148,1144,1149,1144,597
|
|
20240423,134700,76615291,1145,1139,1145,1139,1776
|
|
20240423,134600,74589986,1139,1132,1139,1132,3023
|
|
20240423,134500,71165926,1131,1130,1131,1130,3584
|
|
20240423,134400,67113377,1129,1129,1129,1129,0
|
|
20240423,134300,67113377,1129,1129,1129,1129,0
|
|
20240423,134200,67113377,1129,1129,1129,1129,50
|
|
20240423,134100,67056927,1130,1130,1130,1130,0
|
|
20240423,134000,67056927,1130,1130,1130,1130,0
|
|
20240423,133900,67056927,1130,1130,1130,1130,0
|
|
20240423,133800,67056927,1130,1130,1130,1130,0
|
|
20240423,133700,67056927,1130,1130,1130,1130,0
|
|
20240423,133600,67056927,1130,1130,1130,1130,45
|
|
20240423,133500,67006077,1131,1131,1131,1131,0
|
|
20240423,133400,67006077,1131,1131,1131,1131,1
|
|
20240423,133300,67004946,1130,1130,1130,1130,955
|
|
20240423,133200,65925796,1130,1130,1130,1130,0
|
|
20240423,133100,65925796,1130,1131,1131,1130,545
|
|
20240423,133000,65309446,1131,1131,1131,1131,0
|
|
20240423,132900,65309446,1131,1131,1131,1131,0
|
|
20240423,132800,65309446,1131,1131,1131,1131,0
|
|
20240423,132700,65309446,1131,1130,1131,1130,50
|
|
20240423,132600,65252921,1131,1131,1131,1131,0
|
|
20240423,132500,65252921,1131,1131,1131,1131,0
|
|
20240423,132400,65252921,1131,1131,1131,1131,700
|
|
20240423,132300,64461221,1132,1132,1132,1132,0
|
|
20240423,132200,64461221,1132,1132,1132,1132,0
|
|
20240423,132100,64461221,1132,1132,1132,1132,0
|
|
20240423,132000,64461221,1132,1132,1132,1132,0
|
|
20240423,131900,64461221,1132,1132,1132,1132,0
|
|
20240423,131800,64461221,1132,1132,1132,1132,0
|
|
20240423,131700,64461221,1132,1132,1132,1132,80
|
|
20240423,131600,64370661,1132,1132,1132,1132,66
|
|
20240423,131500,64295949,1132,1132,1132,1132,0
|
|
20240423,131400,64295949,1132,1132,1132,1132,1
|
|
20240423,131300,64294817,1132,1132,1132,1132,3
|
|
20240423,131200,64291421,1132,1132,1132,1132,60
|
|
20240423,131100,64223501,1133,1133,1133,1133,0
|
|
20240423,131000,64223501,1133,1133,1133,1133,0
|
|
20240423,130900,64223501,1133,1133,1133,1133,400
|
|
20240423,130800,63770301,1133,1133,1133,1133,0
|
|
20240423,130700,63770301,1133,1133,1133,1133,0
|
|
20240423,130600,63770301,1133,1133,1133,1133,0
|
|
20240423,130500,63770301,1133,1133,1133,1133,0
|
|
20240423,130400,63770301,1133,1133,1133,1133,0
|
|
20240423,130300,63770301,1133,1133,1133,1133,0
|
|
20240423,130200,63770301,1133,1133,1133,1133,1
|
|
20240423,130100,63769168,1131,1131,1131,1131,0
|
|
20240423,130000,63769168,1131,1131,1131,1131,236
|
|
20240423,125900,63502252,1131,1131,1131,1131,0
|
|
20240423,125800,63502252,1131,1131,1131,1131,0
|
|
20240423,125700,63502252,1131,1131,1131,1131,12
|
|
20240423,125600,63488680,1131,1131,1131,1131,0
|
|
20240423,125500,63488680,1131,1131,1131,1131,0
|
|
20240423,125400,63488680,1131,1131,1131,1131,0
|
|
20240423,125300,63488680,1131,1131,1131,1131,0
|
|
20240423,125200,63488680,1131,1131,1131,1131,0
|
|
20240423,125100,63488680,1131,1131,1131,1131,0
|
|
20240423,125000,63488680,1131,1131,1131,1131,0
|
|
20240423,124900,63488680,1131,1131,1131,1131,0
|
|
20240423,124800,63488680,1131,1131,1131,1131,0
|
|
20240423,124700,63488680,1131,1131,1131,1131,0
|
|
20240423,124600,63488680,1131,1128,1131,1128,4000
|
|
20240423,124500,58966137,1128,1128,1128,1128,820
|
|
20240423,124400,58041177,1128,1128,1128,1128,0
|
|
20240423,124300,58041177,1128,1128,1128,1128,0
|
|
20240423,124200,58041177,1128,1128,1128,1128,1
|
|
20240423,124100,58040049,1125,1126,1126,1125,299
|
|
20240423,124000,57703525,1128,1128,1128,1128,0
|
|
20240423,123900,57703525,1128,1128,1128,1128,0
|
|
20240423,123800,57703525,1128,1128,1128,1128,0
|
|
20240423,123700,57703525,1128,1128,1128,1128,57
|
|
20240423,123600,57639229,1128,1128,1128,1128,53
|
|
20240423,123500,57579445,1128,1128,1128,1128,0
|
|
20240423,123400,57579445,1128,1128,1128,1128,0
|
|
20240423,123300,57579445,1128,1128,1128,1128,0
|
|
20240423,123200,57579445,1128,1128,1128,1128,0
|
|
20240423,123100,57579445,1128,1128,1128,1128,0
|
|
20240423,123000,57579445,1128,1128,1128,1128,100
|
|
20240423,122900,57466645,1128,1128,1128,1128,0
|
|
20240423,122800,57466645,1128,1128,1128,1128,0
|
|
20240423,122700,57466645,1128,1128,1128,1128,0
|
|
20240423,122600,57466645,1128,1126,1128,1126,21
|
|
20240423,122500,57442997,1126,1126,1126,1126,20
|
|
20240423,122400,57420477,1128,1127,1128,1127,2
|
|
20240423,122300,57418222,1126,1126,1126,1126,103
|
|
20240423,122200,57302244,1126,1126,1126,1126,0
|
|
20240423,122100,57302244,1126,1126,1126,1126,10
|
|
20240423,122000,57290984,1126,1126,1126,1126,0
|
|
20240423,121900,57290984,1126,1126,1126,1126,0
|
|
20240423,121800,57290984,1126,1126,1126,1126,0
|
|
20240423,121700,57290984,1126,1126,1126,1126,0
|
|
20240423,121600,57290984,1126,1126,1126,1126,0
|
|
20240423,121500,57290984,1126,1126,1126,1126,0
|
|
20240423,121400,57290984,1126,1126,1126,1126,0
|
|
20240423,121300,57290984,1126,1126,1126,1126,0
|
|
20240423,121200,57290984,1126,1126,1126,1126,0
|
|
20240423,121100,57290984,1126,1126,1126,1126,203
|
|
20240423,121000,57062406,1127,1127,1127,1127,0
|
|
20240423,120900,57062406,1127,1127,1127,1127,0
|
|
20240423,120800,57062406,1127,1127,1127,1127,130
|
|
20240423,120700,56915896,1127,1127,1127,1127,0
|
|
20240423,120600,56915896,1127,1127,1127,1127,0
|
|
20240423,120500,56915896,1127,1127,1127,1127,0
|
|
20240423,120400,56915896,1127,1127,1127,1127,0
|
|
20240423,120300,56915896,1127,1127,1127,1127,0
|
|
20240423,120200,56915896,1127,1127,1127,1127,0
|
|
20240423,120100,56915896,1127,1127,1127,1127,0
|
|
20240423,120000,56915896,1127,1127,1127,1127,0
|
|
20240423,115900,56915896,1127,1127,1127,1127,0
|
|
20240423,115800,56915896,1127,1127,1127,1127,0
|
|
20240423,115700,56915896,1127,1127,1127,1127,0
|
|
20240423,115600,56915896,1127,1127,1127,1127,0
|
|
20240423,115500,56915896,1127,1127,1127,1127,0
|
|
20240423,115400,56915896,1127,1127,1127,1127,0
|
|
20240423,115300,56915896,1127,1127,1127,1127,0
|
|
20240423,115200,56915896,1127,1127,1127,1127,0
|
|
20240423,115100,56915896,1127,1127,1127,1127,10
|
|
20240423,115000,56904626,1127,1127,1127,1127,10
|
|
20240423,114900,56893356,1127,1127,1127,1127,0
|
|
20240423,114800,56893356,1127,1127,1127,1127,0
|
|
20240423,114700,56893356,1127,1127,1127,1127,0
|
|
20240423,114600,56893356,1127,1127,1127,1127,0
|
|
20240423,114500,56893356,1127,1127,1127,1127,0
|
|
20240423,114400,56893356,1127,1127,1127,1127,0
|
|
20240423,114300,56893356,1127,1127,1127,1127,0
|
|
20240423,114200,56893356,1127,1127,1127,1127,34
|
|
20240423,114100,56855038,1128,1128,1128,1128,0
|
|
20240423,114000,56855038,1128,1128,1128,1128,0
|
|
20240423,113900,56855038,1128,1128,1128,1128,0
|
|
20240423,113800,56855038,1128,1128,1128,1128,0
|
|
20240423,113700,56855038,1128,1128,1128,1128,0
|
|
20240423,113600,56855038,1128,1128,1128,1128,0
|
|
20240423,113500,56855038,1128,1128,1128,1128,0
|
|
20240423,113400,56855038,1128,1128,1128,1128,0
|
|
20240423,113300,56855038,1128,1128,1128,1128,0
|
|
20240423,113200,56855038,1128,1128,1128,1128,0
|
|
20240423,113100,56855038,1128,1128,1128,1128,0
|
|
20240423,113000,56855038,1128,1128,1128,1128,0
|
|
20240423,112900,56855038,1128,1128,1128,1128,104
|
|
20240423,112800,56737726,1127,1127,1127,1127,0
|
|
20240423,112700,56737726,1127,1127,1127,1127,0
|
|
20240423,112600,56737726,1127,1127,1127,1127,0
|
|
20240423,112500,56737726,1127,1127,1127,1127,66
|
|
20240423,112400,56663344,1127,1127,1127,1127,0
|
|
20240423,112300,56663344,1127,1127,1127,1127,0
|
|
20240423,112200,56663344,1127,1127,1127,1127,0
|
|
20240423,112100,56663344,1127,1127,1127,1127,0
|
|
20240423,112000,56663344,1127,1127,1127,1127,0
|
|
20240423,111900,56663344,1127,1127,1127,1127,50
|
|
20240423,111800,56606994,1127,1127,1127,1127,1
|
|
20240423,111700,56605867,1126,1126,1126,1126,0
|
|
20240423,111600,56605867,1126,1126,1126,1126,0
|
|
20240423,111500,56605867,1126,1126,1126,1126,0
|
|
20240423,111400,56605867,1126,1126,1126,1126,0
|
|
20240423,111300,56605867,1126,1126,1126,1126,0
|
|
20240423,111200,56605867,1126,1126,1126,1126,0
|
|
20240423,111100,56605867,1126,1125,1127,1125,4
|
|
20240423,111000,56601364,1127,1127,1127,1127,16
|
|
20240423,110900,56583332,1127,1127,1127,1127,1
|
|
20240423,110800,56582205,1128,1128,1128,1128,0
|
|
20240423,110700,56582205,1128,1128,1128,1128,0
|
|
20240423,110600,56582205,1128,1128,1128,1128,0
|
|
20240423,110500,56582205,1128,1128,1128,1128,1
|
|
20240423,110400,56581077,1128,1128,1128,1128,0
|
|
20240423,110300,56581077,1128,1128,1128,1128,0
|
|
20240423,110200,56581077,1128,1128,1128,1128,0
|
|
20240423,110100,56581077,1128,1128,1128,1128,0
|
|
20240423,110000,56581077,1128,1128,1128,1128,0
|
|
20240423,105900,56581077,1128,1128,1128,1128,0
|
|
20240423,105800,56581077,1128,1126,1128,1125,2094
|
|
20240423,105700,54224962,1127,1127,1127,1127,0
|
|
20240423,105600,54224962,1127,1127,1127,1127,0
|
|
20240423,105500,54224962,1127,1127,1127,1127,0
|
|
20240423,105400,54224962,1127,1127,1127,1127,0
|
|
20240423,105300,54224962,1127,1127,1127,1127,0
|
|
20240423,105200,54224962,1127,1127,1127,1127,0
|
|
20240423,105100,54224962,1127,1127,1127,1127,0
|
|
20240423,105000,54224962,1127,1127,1127,1127,0
|
|
20240423,104900,54224962,1127,1127,1127,1127,0
|
|
20240423,104800,54224962,1127,1127,1127,1127,0
|
|
20240423,104700,54224962,1127,1127,1127,1127,0
|
|
20240423,104600,54224962,1127,1127,1127,1127,0
|
|
20240423,104500,54224962,1127,1126,1127,1126,87
|
|
20240423,104400,54126999,1126,1126,1126,1126,374
|
|
20240423,104300,53705875,1126,1126,1126,1126,70
|
|
20240423,104200,53627055,1126,1128,1128,1126,2795
|
|
20240423,104100,50478344,1127,1127,1127,1127,37
|
|
20240423,104000,50436645,1127,1127,1127,1127,527
|
|
20240423,103900,49842716,1128,1128,1128,1128,0
|
|
20240423,103800,49842716,1128,1128,1128,1128,0
|
|
20240423,103700,49842716,1128,1128,1128,1128,0
|
|
20240423,103600,49842716,1128,1128,1128,1128,0
|
|
20240423,103500,49842716,1128,1128,1128,1128,16
|
|
20240423,103400,49824668,1128,1128,1128,1128,1
|
|
20240423,103300,49823540,1126,1126,1126,1126,1197
|
|
20240423,103200,48475718,1126,1126,1126,1126,0
|
|
20240423,103100,48475718,1126,1126,1126,1126,0
|
|
20240423,103000,48475718,1126,1126,1126,1126,4
|
|
20240423,102900,48471214,1126,1126,1126,1126,0
|
|
20240423,102800,48471214,1126,1126,1126,1126,0
|
|
20240423,102700,48471214,1126,1126,1126,1126,0
|
|
20240423,102600,48471214,1126,1126,1126,1126,0
|
|
20240423,102500,48471214,1126,1127,1127,1126,2692
|
|
20240423,102400,45440021,1128,1128,1128,1128,0
|
|
20240423,102300,45440021,1128,1128,1128,1128,0
|
|
20240423,102200,45440021,1128,1128,1128,1128,0
|
|
20240423,102100,45440021,1128,1128,1128,1128,0
|
|
20240423,102000,45440021,1128,1128,1128,1128,20
|
|
20240423,101900,45417461,1128,1128,1128,1128,80
|
|
20240423,101800,45327221,1128,1128,1128,1128,0
|
|
20240423,101700,45327221,1128,1128,1128,1128,0
|
|
20240423,101600,45327221,1128,1128,1128,1128,0
|
|
20240423,101500,45327221,1128,1128,1128,1128,0
|
|
20240423,101400,45327221,1128,1128,1128,1128,0
|
|
20240423,101300,45327221,1128,1128,1128,1128,0
|
|
20240423,101200,45327221,1128,1128,1128,1128,10
|
|
20240423,101100,45315941,1128,1128,1128,1128,0
|
|
20240423,101000,45315941,1128,1128,1128,1128,0
|
|
20240423,100900,45315941,1128,1128,1128,1128,238
|
|
20240423,100800,45047477,1130,1130,1130,1130,0
|
|
20240423,100700,45047477,1130,1130,1130,1130,0
|
|
20240423,100600,45047477,1130,1130,1130,1130,147
|
|
20240423,100500,44881367,1130,1130,1130,1130,0
|
|
20240423,100400,44881367,1130,1130,1130,1130,0
|
|
20240423,100300,44881367,1130,1130,1130,1130,0
|
|
20240423,100200,44881367,1130,1130,1130,1130,1
|
|
20240423,100100,44880237,1130,1130,1130,1130,0
|
|
20240423,100000,44880237,1130,1130,1130,1130,0
|
|
20240423,095900,44880237,1130,1130,1130,1130,2
|
|
20240423,095800,44877977,1128,1128,1128,1128,9673
|
|
20240423,095700,33966833,1130,1130,1130,1130,10
|
|
20240423,095600,33955533,1130,1129,1130,1129,7
|
|
20240423,095500,33947628,1129,1129,1129,1129,0
|
|
20240423,095400,33947628,1129,1130,1130,1129,26
|
|
20240423,095300,33918273,1130,1129,1130,1129,253
|
|
20240423,095200,33632635,1129,1130,1130,1129,1749
|
|
20240423,095100,31658013,1129,1129,1129,1129,500
|
|
20240423,095000,31093513,1130,1130,1130,1130,285
|
|
20240423,094900,30771463,1129,1129,1129,1129,0
|
|
20240423,094800,30771463,1129,1129,1129,1129,4772
|
|
20240423,094700,25383875,1129,1129,1129,1129,0
|
|
20240423,094600,25383875,1129,1129,1129,1129,1
|
|
20240423,094500,25382746,1129,1129,1129,1129,0
|
|
20240423,094400,25382746,1129,1129,1129,1129,0
|
|
20240423,094300,25382746,1129,1126,1129,1126,35
|
|
20240423,094200,25343333,1129,1129,1129,1129,0
|
|
20240423,094100,25343333,1129,1128,1129,1128,811
|
|
20240423,094000,24428524,1128,1128,1128,1128,0
|
|
20240423,093900,24428524,1128,1128,1128,1128,0
|
|
20240423,093800,24428524,1128,1128,1128,1127,105
|
|
20240423,093700,24310184,1129,1129,1129,1129,0
|
|
20240423,093600,24310184,1129,1129,1129,1129,0
|
|
20240423,093500,24310184,1129,1129,1129,1129,4
|
|
20240423,093400,24305668,1129,1129,1129,1129,0
|
|
20240423,093300,24305668,1129,1129,1129,1129,271
|
|
20240423,093200,23999709,1129,1129,1129,1129,0
|
|
20240423,093100,23999709,1129,1129,1129,1129,0
|
|
20240423,093000,23999709,1129,1129,1129,1129,0
|
|
20240423,092900,23999709,1129,1129,1129,1129,7
|
|
20240423,092800,23991806,1129,1129,1129,1129,0
|
|
20240423,092700,23991806,1129,1129,1129,1129,0
|
|
20240423,092600,23991806,1129,1129,1129,1129,1008
|
|
20240423,092500,22853774,1129,1129,1129,1129,0
|
|
20240423,092400,22853774,1129,1129,1129,1129,0
|
|
20240423,092300,22853774,1129,1129,1129,1129,0
|
|
20240423,092200,22853774,1129,1129,1129,1129,120
|
|
20240423,092100,22718294,1129,1129,1129,1129,0
|
|
20240423,092000,22718294,1129,1129,1129,1129,0
|
|
20240423,091900,22718294,1129,1129,1129,1129,0
|
|
20240423,091800,22718294,1129,1129,1129,1129,0
|
|
20240423,091700,22718294,1129,1129,1129,1129,0
|
|
20240423,091600,22718294,1129,1129,1129,1129,0
|
|
20240423,091500,22718294,1129,1129,1129,1123,965
|
|
20240423,091400,21629031,1130,1128,1130,1128,4125
|
|
20240423,091300,16974006,1128,1128,1128,1128,0
|
|
20240423,091200,16974006,1128,1127,1128,1127,2126
|
|
20240423,091100,14577877,1127,1127,1127,1127,1001
|
|
20240423,091000,13449750,1128,1128,1128,1128,0
|
|
20240423,090900,13449750,1128,1128,1128,1128,2
|
|
20240423,090800,13447494,1128,1128,1128,1128,105
|
|
20240423,090700,13329054,1128,1128,1128,1128,163
|
|
20240423,090600,13145190,1128,1128,1128,1122,4
|
|
20240423,090500,13140684,1128,1128,1128,1128,4
|
|
20240423,090400,13136172,1128,1129,1129,1128,39
|
|
20240423,090300,13092150,1129,1129,1129,1129,1
|
|
20240423,090200,13091021,1129,1129,1129,1129,7996
|
|
20240423,090100,4063537,1129,1124,1129,1122,643
|
|
20240423,090000,3342048,1123,1123,1123,1123,2976
|