592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184900,79853716,1141,1141,1141,1141,2138
|
|
20240425,184800,79853716,1141,1141,1141,1141,0
|
|
20240425,184700,79853716,1141,1141,1141,1141,0
|
|
20240425,184600,79853716,1141,1141,1141,1141,0
|
|
20240425,184500,79853716,1141,1141,1141,1141,0
|
|
20240425,184400,79853716,1141,1141,1141,1141,0
|
|
20240425,184300,79853716,1141,1141,1141,1141,0
|
|
20240425,184200,79853716,1141,1141,1141,1141,0
|
|
20240425,184100,79853716,1141,1141,1141,1141,0
|
|
20240425,184000,79853716,1141,1141,1141,1141,0
|
|
20240425,183900,79853716,1141,1141,1141,1141,0
|
|
20240425,183800,79853716,1141,1141,1141,1141,0
|
|
20240425,183700,79853716,1141,1141,1141,1141,0
|
|
20240425,183600,79853716,1141,1141,1141,1141,0
|
|
20240425,183500,79853716,1141,1141,1141,1141,0
|
|
20240425,183400,79853716,1141,1141,1141,1141,0
|
|
20240425,183300,79853716,1141,1141,1141,1141,0
|
|
20240425,183200,79853716,1141,1141,1141,1141,0
|
|
20240425,183100,79853716,1141,1141,1141,1141,0
|
|
20240425,183000,79853716,1141,1141,1141,1141,0
|
|
20240425,182900,79853716,1141,1141,1141,1141,0
|
|
20240425,182800,79853716,1141,1141,1141,1141,0
|
|
20240425,182700,79853716,1141,1141,1141,1141,0
|
|
20240425,182600,79853716,1141,1141,1141,1141,0
|
|
20240425,182500,79853716,1141,1141,1141,1141,0
|
|
20240425,182400,79853716,1141,1141,1141,1141,0
|
|
20240425,182300,79853716,1141,1141,1141,1141,0
|
|
20240425,182200,79853716,1141,1141,1141,1141,0
|
|
20240425,182100,79853716,1141,1141,1141,1141,0
|
|
20240425,182000,79853716,1141,1141,1141,1141,0
|
|
20240425,181900,79853716,1141,1141,1141,1141,2138
|
|
20240425,181800,79853716,1141,1141,1141,1141,0
|
|
20240425,181700,79853716,1141,1141,1141,1141,0
|
|
20240425,181600,79853716,1141,1141,1141,1141,0
|
|
20240425,181500,79853716,1141,1141,1141,1141,0
|
|
20240425,181400,79853716,1141,1141,1141,1141,0
|
|
20240425,181300,79853716,1141,1141,1141,1141,0
|
|
20240425,181200,79853716,1141,1141,1141,1141,0
|
|
20240425,181100,79853716,1141,1141,1141,1141,0
|
|
20240425,181000,79853716,1141,1141,1141,1141,0
|
|
20240425,180900,79853716,1141,1141,1141,1141,0
|
|
20240425,180800,79853716,1141,1141,1141,1141,0
|
|
20240425,180700,79853716,1141,1141,1141,1141,0
|
|
20240425,180600,79853716,1141,1141,1141,1141,0
|
|
20240425,180500,79853716,1141,1141,1141,1141,0
|
|
20240425,180400,79853716,1141,1141,1141,1141,0
|
|
20240425,180300,79853716,1141,1141,1141,1141,0
|
|
20240425,180200,79853716,1141,1141,1141,1141,0
|
|
20240425,180100,79853716,1141,1141,1141,1141,0
|
|
20240425,180000,79853716,1141,1141,1141,1141,0
|
|
20240425,175900,79853716,1141,1141,1141,1141,0
|
|
20240425,175800,79853716,1141,1141,1141,1141,0
|
|
20240425,175700,79853716,1141,1141,1141,1141,0
|
|
20240425,175600,79853716,1141,1141,1141,1141,0
|
|
20240425,175500,79853716,1141,1141,1141,1141,0
|
|
20240425,175400,79853716,1141,1141,1141,1141,0
|
|
20240425,175300,79853716,1141,1141,1141,1141,0
|
|
20240425,175200,79853716,1141,1141,1141,1141,0
|
|
20240425,175100,79853716,1141,1141,1141,1141,0
|
|
20240425,175000,79853716,1141,1141,1141,1141,0
|
|
20240425,174900,79853716,1141,1141,1141,1141,2138
|
|
20240425,174800,79853716,1141,1141,1141,1141,0
|
|
20240425,174700,79853716,1141,1141,1141,1141,0
|
|
20240425,174600,79853716,1141,1141,1141,1141,0
|
|
20240425,174500,79853716,1141,1141,1141,1141,0
|
|
20240425,174400,79853716,1141,1141,1141,1141,0
|
|
20240425,174300,79853716,1141,1141,1141,1141,0
|
|
20240425,174200,79853716,1141,1141,1141,1141,0
|
|
20240425,174100,79853716,1141,1141,1141,1141,0
|
|
20240425,174000,79853716,1141,1141,1141,1141,0
|
|
20240425,173900,79853716,1141,1141,1141,1141,0
|
|
20240425,173800,79853716,1141,1141,1141,1141,0
|
|
20240425,173700,79853716,1141,1141,1141,1141,0
|
|
20240425,173600,79853716,1141,1141,1141,1141,0
|
|
20240425,173500,79853716,1141,1141,1141,1141,0
|
|
20240425,173400,79853716,1141,1141,1141,1141,0
|
|
20240425,173300,79853716,1141,1141,1141,1141,0
|
|
20240425,173200,79853716,1141,1141,1141,1141,0
|
|
20240425,173100,79853716,1141,1141,1141,1141,0
|
|
20240425,173000,79853716,1141,1141,1141,1141,0
|
|
20240425,172900,79853716,1141,1141,1141,1141,0
|
|
20240425,172800,79853716,1141,1141,1141,1141,0
|
|
20240425,172700,79853716,1141,1141,1141,1141,0
|
|
20240425,172600,79853716,1141,1141,1141,1141,0
|
|
20240425,172500,79853716,1141,1141,1141,1141,0
|
|
20240425,172400,79853716,1141,1141,1141,1141,0
|
|
20240425,172300,79853716,1141,1141,1141,1141,0
|
|
20240425,172200,79853716,1141,1141,1141,1141,0
|
|
20240425,172100,79853716,1141,1141,1141,1141,0
|
|
20240425,172000,79853716,1141,1141,1141,1141,0
|
|
20240425,171900,79853716,1141,1141,1141,1141,2138
|
|
20240425,171800,79853716,1141,1141,1141,1141,0
|
|
20240425,171700,79853716,1141,1141,1141,1141,0
|
|
20240425,171600,79853716,1141,1141,1141,1141,0
|
|
20240425,171500,79853716,1141,1141,1141,1141,0
|
|
20240425,171400,79853716,1141,1141,1141,1141,0
|
|
20240425,171300,79853716,1141,1141,1141,1141,0
|
|
20240425,171200,79853716,1141,1141,1141,1141,0
|
|
20240425,171100,79853716,1141,1141,1141,1141,0
|
|
20240425,171000,79853716,1141,1141,1141,1141,0
|
|
20240425,170900,79853716,1141,1141,1141,1141,0
|
|
20240425,170800,79853716,1141,1141,1141,1141,0
|
|
20240425,170700,79853716,1141,1141,1141,1141,0
|
|
20240425,170600,79853716,1141,1141,1141,1141,0
|
|
20240425,170500,79853716,1141,1141,1141,1141,0
|
|
20240425,170400,79853716,1141,1141,1141,1141,0
|
|
20240425,170300,79853716,1141,1141,1141,1141,0
|
|
20240425,170200,79853716,1141,1141,1141,1141,0
|
|
20240425,170100,79853716,1141,1141,1141,1141,0
|
|
20240425,170000,79853716,1141,1141,1141,1141,0
|
|
20240425,165900,79853716,1141,1141,1141,1141,0
|
|
20240425,165800,79853716,1141,1141,1141,1141,0
|
|
20240425,165700,79853716,1141,1141,1141,1141,0
|
|
20240425,165600,79853716,1141,1141,1141,1141,0
|
|
20240425,165500,79853716,1141,1141,1141,1141,0
|
|
20240425,165400,79853716,1141,1141,1141,1141,0
|
|
20240425,165300,79853716,1141,1141,1141,1141,0
|
|
20240425,165200,79853716,1141,1141,1141,1141,0
|
|
20240425,165100,79853716,1141,1141,1141,1141,0
|
|
20240425,165000,79853716,1141,1141,1141,1141,0
|
|
20240425,164900,79853716,1141,1141,1141,1141,2138
|
|
20240425,164800,79853716,1141,1141,1141,1141,0
|
|
20240425,164700,79853716,1141,1141,1141,1141,0
|
|
20240425,164600,79853716,1141,1141,1141,1141,0
|
|
20240425,164500,79853716,1141,1141,1141,1141,0
|
|
20240425,164400,79853716,1141,1141,1141,1141,0
|
|
20240425,164300,79853716,1141,1141,1141,1141,0
|
|
20240425,164200,79853716,1141,1141,1141,1141,0
|
|
20240425,164100,79853716,1141,1141,1141,1141,0
|
|
20240425,164000,79853716,1141,1141,1141,1141,0
|
|
20240425,163900,79853716,1141,1141,1141,1141,0
|
|
20240425,163800,79853716,1141,1141,1141,1141,0
|
|
20240425,163700,79853716,1141,1141,1141,1141,0
|
|
20240425,163600,79853716,1141,1141,1141,1141,0
|
|
20240425,163500,79853716,1141,1141,1141,1141,0
|
|
20240425,163400,79853716,1141,1141,1141,1141,0
|
|
20240425,163300,79853716,1141,1141,1141,1141,0
|
|
20240425,163200,79853716,1141,1141,1141,1141,0
|
|
20240425,163100,79853716,1141,1141,1141,1141,0
|
|
20240425,163000,79853716,1141,1141,1141,1141,0
|
|
20240425,162900,79853716,1141,1141,1141,1141,0
|
|
20240425,162800,79853716,1141,1141,1141,1141,0
|
|
20240425,162700,79853716,1141,1141,1141,1141,0
|
|
20240425,162600,79853716,1141,1141,1141,1141,0
|
|
20240425,162500,79853716,1141,1141,1141,1141,0
|
|
20240425,162400,79853716,1141,1141,1141,1141,0
|
|
20240425,162300,79853716,1141,1141,1141,1141,0
|
|
20240425,162200,79853716,1141,1141,1141,1141,0
|
|
20240425,162100,79853716,1141,1141,1141,1141,0
|
|
20240425,162000,79853716,1141,1141,1141,1141,0
|
|
20240425,161900,79853716,1141,1141,1141,1141,2138
|
|
20240425,161800,79853716,1141,1141,1141,1141,0
|
|
20240425,161700,79853716,1141,1141,1141,1141,0
|
|
20240425,161600,79853716,1141,1141,1141,1141,0
|
|
20240425,161500,79853716,1141,1141,1141,1141,0
|
|
20240425,161400,79853716,1141,1141,1141,1141,0
|
|
20240425,161300,79853716,1141,1141,1141,1141,0
|
|
20240425,161200,79853716,1141,1141,1141,1141,0
|
|
20240425,161100,79853716,1141,1141,1141,1141,0
|
|
20240425,161000,79853716,1141,1141,1141,1141,0
|
|
20240425,160900,79853716,1141,1141,1141,1141,0
|
|
20240425,160800,79853716,1141,1141,1141,1141,0
|
|
20240425,160700,79853716,1141,1141,1141,1141,0
|
|
20240425,160600,79853716,1141,1141,1141,1141,0
|
|
20240425,160500,79853716,1141,1141,1141,1141,0
|
|
20240425,160400,79853716,1141,1141,1141,1141,0
|
|
20240425,160300,79853716,1141,1141,1141,1141,0
|
|
20240425,160200,79853716,1141,1141,1141,1141,0
|
|
20240425,160100,79853716,1141,1141,1141,1141,0
|
|
20240425,160000,79853716,1141,1141,1141,1141,0
|
|
20240425,155900,79853716,1141,1141,1141,1141,0
|
|
20240425,155800,79853716,1141,1141,1141,1141,0
|
|
20240425,155700,79853716,1141,1141,1141,1141,0
|
|
20240425,155600,79853716,1141,1141,1141,1141,0
|
|
20240425,155500,79853716,1141,1141,1141,1141,0
|
|
20240425,155400,79853716,1141,1141,1141,1141,0
|
|
20240425,155300,79853716,1141,1141,1141,1141,0
|
|
20240425,155200,79853716,1141,1141,1141,1141,0
|
|
20240425,155100,79853716,1141,1141,1141,1141,0
|
|
20240425,155000,79853716,1141,1141,1141,1141,0
|
|
20240425,154900,79853716,1141,1141,1141,1141,2138
|
|
20240425,154800,79853716,1141,1141,1141,1141,0
|
|
20240425,154700,79853716,1141,1141,1141,1141,0
|
|
20240425,154600,79853716,1141,1141,1141,1141,0
|
|
20240425,154500,79853716,1141,1141,1141,1141,0
|
|
20240425,154400,79853716,1141,1141,1141,1141,0
|
|
20240425,154300,79853716,1141,1141,1141,1141,0
|
|
20240425,154200,79853716,1141,1141,1141,1141,0
|
|
20240425,154100,79853716,1141,1141,1141,1141,0
|
|
20240425,154000,79853716,1141,1141,1141,1141,0
|
|
20240425,153900,79853716,1141,1141,1141,1141,0
|
|
20240425,153800,79853716,1141,1141,1141,1141,0
|
|
20240425,153700,79853716,1141,1141,1141,1141,0
|
|
20240425,153600,79853716,1141,1141,1141,1141,0
|
|
20240425,153500,79853716,1141,1141,1141,1141,0
|
|
20240425,153400,79853716,1141,1141,1141,1141,0
|
|
20240425,153300,79853716,1141,1141,1141,1141,0
|
|
20240425,153200,79853716,1141,1141,1141,1141,0
|
|
20240425,153100,79853716,1141,1141,1141,1141,0
|
|
20240425,153000,79853716,1141,1141,1141,1141,2138
|
|
20240425,152900,77414258,1141,1141,1141,1141,0
|
|
20240425,152800,77414258,1141,1141,1141,1141,0
|
|
20240425,152700,77414258,1141,1141,1141,1141,0
|
|
20240425,152600,77414258,1141,1141,1141,1141,0
|
|
20240425,152500,77414258,1141,1141,1141,1141,0
|
|
20240425,152400,77414258,1141,1141,1141,1141,0
|
|
20240425,152300,77414258,1141,1141,1141,1141,0
|
|
20240425,152200,77414258,1141,1141,1141,1141,0
|
|
20240425,152100,77414258,1141,1141,1141,1141,0
|
|
20240425,152000,77414258,1141,1141,1141,1141,0
|
|
20240425,151900,77414258,1141,1134,1141,1130,921
|
|
20240425,151800,76369950,1140,1140,1140,1140,1
|
|
20240425,151700,76368810,1141,1141,1141,1141,0
|
|
20240425,151600,76368810,1141,1141,1141,1141,1
|
|
20240425,151500,76367669,1133,1133,1133,1133,7
|
|
20240425,151400,76359738,1142,1136,1142,1131,882
|
|
20240425,151300,75361525,1143,1143,1143,1143,0
|
|
20240425,151200,75361525,1143,1143,1143,1143,0
|
|
20240425,151100,75361525,1143,1143,1143,1143,0
|
|
20240425,151000,75361525,1143,1143,1143,1143,0
|
|
20240425,150900,75361525,1143,1143,1143,1143,1
|
|
20240425,150800,75360382,1137,1140,1140,1137,1003
|
|
20240425,150700,74219659,1143,1143,1143,1143,9
|
|
20240425,150600,74209372,1144,1144,1144,1144,0
|
|
20240425,150500,74209372,1144,1144,1144,1144,0
|
|
20240425,150400,74209372,1144,1144,1144,1144,0
|
|
20240425,150300,74209372,1144,1144,1144,1144,0
|
|
20240425,150200,74209372,1144,1144,1144,1144,600
|
|
20240425,150100,73522972,1144,1144,1144,1144,0
|
|
20240425,150000,73522972,1144,1144,1144,1144,0
|
|
20240425,145900,73522972,1144,1144,1144,1144,0
|
|
20240425,145800,73522972,1144,1144,1144,1144,11
|
|
20240425,145700,73510388,1138,1138,1138,1138,886
|
|
20240425,145600,72502120,1145,1145,1145,1145,0
|
|
20240425,145500,72502120,1145,1145,1145,1145,0
|
|
20240425,145400,72502120,1145,1145,1145,1145,0
|
|
20240425,145300,72502120,1145,1145,1145,1145,0
|
|
20240425,145200,72502120,1145,1145,1145,1145,0
|
|
20240425,145100,72502120,1145,1145,1145,1145,0
|
|
20240425,145000,72502120,1145,1145,1145,1145,0
|
|
20240425,144900,72502120,1145,1145,1145,1145,0
|
|
20240425,144800,72502120,1145,1145,1145,1145,0
|
|
20240425,144700,72502120,1145,1145,1145,1145,0
|
|
20240425,144600,72502120,1145,1145,1145,1145,0
|
|
20240425,144500,72502120,1145,1141,1145,1139,474
|
|
20240425,144400,71961749,1145,1145,1145,1145,0
|
|
20240425,144300,71961749,1145,1145,1145,1145,1
|
|
20240425,144200,71960604,1140,1140,1140,1140,0
|
|
20240425,144100,71960604,1140,1140,1140,1140,0
|
|
20240425,144000,71960604,1140,1140,1140,1140,0
|
|
20240425,143900,71960604,1140,1140,1140,1140,0
|
|
20240425,143800,71960604,1140,1140,1140,1140,50
|
|
20240425,143700,71903604,1140,1141,1141,1140,621
|
|
20240425,143600,71195660,1145,1145,1145,1145,1
|
|
20240425,143500,71194515,1147,1147,1147,1147,0
|
|
20240425,143400,71194515,1147,1147,1147,1147,0
|
|
20240425,143300,71194515,1147,1147,1147,1147,0
|
|
20240425,143200,71194515,1147,1147,1147,1147,0
|
|
20240425,143100,71194515,1147,1147,1147,1147,0
|
|
20240425,143000,71194515,1147,1147,1147,1147,0
|
|
20240425,142900,71194515,1147,1147,1147,1147,0
|
|
20240425,142800,71194515,1147,1147,1147,1147,0
|
|
20240425,142700,71194515,1147,1147,1147,1147,0
|
|
20240425,142600,71194515,1147,1147,1147,1147,0
|
|
20240425,142500,71194515,1147,1147,1147,1147,0
|
|
20240425,142400,71194515,1147,1147,1147,1147,0
|
|
20240425,142300,71194515,1147,1147,1147,1147,0
|
|
20240425,142200,71194515,1147,1147,1147,1147,0
|
|
20240425,142100,71194515,1147,1147,1147,1147,0
|
|
20240425,142000,71194515,1147,1147,1147,1147,0
|
|
20240425,141900,71194515,1147,1147,1147,1147,0
|
|
20240425,141800,71194515,1147,1147,1147,1147,0
|
|
20240425,141700,71194515,1147,1147,1147,1147,0
|
|
20240425,141600,71194515,1147,1147,1147,1147,0
|
|
20240425,141500,71194515,1147,1147,1147,1147,0
|
|
20240425,141400,71194515,1147,1147,1147,1147,0
|
|
20240425,141300,71194515,1147,1147,1147,1147,0
|
|
20240425,141200,71194515,1147,1147,1147,1147,1
|
|
20240425,141100,71193368,1147,1147,1147,1147,0
|
|
20240425,141000,71193368,1147,1147,1147,1147,0
|
|
20240425,140900,71193368,1147,1147,1147,1147,0
|
|
20240425,140800,71193368,1147,1147,1147,1147,0
|
|
20240425,140700,71193368,1147,1147,1147,1147,0
|
|
20240425,140600,71193368,1147,1147,1147,1147,0
|
|
20240425,140500,71193368,1147,1147,1147,1147,0
|
|
20240425,140400,71193368,1147,1147,1147,1147,0
|
|
20240425,140300,71193368,1147,1147,1147,1147,0
|
|
20240425,140200,71193368,1147,1147,1147,1147,0
|
|
20240425,140100,71193368,1147,1147,1147,1147,0
|
|
20240425,140000,71193368,1147,1147,1147,1147,0
|
|
20240425,135900,71193368,1147,1147,1147,1147,0
|
|
20240425,135800,71193368,1147,1147,1147,1147,0
|
|
20240425,135700,71193368,1147,1147,1147,1147,0
|
|
20240425,135600,71193368,1147,1147,1147,1147,1
|
|
20240425,135500,71192221,1140,1140,1140,1140,0
|
|
20240425,135400,71192221,1140,1140,1140,1140,0
|
|
20240425,135300,71192221,1140,1140,1140,1140,0
|
|
20240425,135200,71192221,1140,1140,1140,1140,0
|
|
20240425,135100,71192221,1140,1140,1140,1140,0
|
|
20240425,135000,71192221,1140,1140,1140,1140,5511
|
|
20240425,134900,64909681,1140,1143,1143,1140,1735
|
|
20240425,134800,62930542,1146,1146,1146,1146,0
|
|
20240425,134700,62930542,1146,1146,1146,1146,0
|
|
20240425,134600,62930542,1146,1146,1146,1146,0
|
|
20240425,134500,62930542,1146,1146,1146,1146,0
|
|
20240425,134400,62930542,1146,1146,1146,1146,0
|
|
20240425,134300,62930542,1146,1146,1146,1146,345
|
|
20240425,134200,62535172,1146,1146,1146,1146,0
|
|
20240425,134100,62535172,1146,1146,1146,1146,4384
|
|
20240425,134000,57511108,1146,1146,1146,1146,0
|
|
20240425,133900,57511108,1146,1146,1146,1146,0
|
|
20240425,133800,57511108,1146,1146,1146,1146,0
|
|
20240425,133700,57511108,1146,1146,1146,1146,0
|
|
20240425,133600,57511108,1146,1146,1146,1146,0
|
|
20240425,133500,57511108,1146,1146,1146,1146,0
|
|
20240425,133400,57511108,1146,1146,1146,1146,0
|
|
20240425,133300,57511108,1146,1146,1146,1146,0
|
|
20240425,133200,57511108,1146,1146,1146,1146,0
|
|
20240425,133100,57511108,1146,1146,1146,1146,0
|
|
20240425,133000,57511108,1146,1146,1146,1146,0
|
|
20240425,132900,57511108,1146,1146,1146,1146,0
|
|
20240425,132800,57511108,1146,1146,1146,1146,0
|
|
20240425,132700,57511108,1146,1146,1146,1146,0
|
|
20240425,132600,57511108,1146,1142,1146,1142,9
|
|
20240425,132500,57500826,1146,1146,1146,1146,0
|
|
20240425,132400,57500826,1146,1146,1146,1146,2
|
|
20240425,132300,57498534,1146,1146,1146,1146,0
|
|
20240425,132200,57498534,1146,1145,1146,1145,1175
|
|
20240425,132100,56152367,1142,1142,1142,1142,0
|
|
20240425,132000,56152367,1142,1142,1142,1142,0
|
|
20240425,131900,56152367,1142,1143,1143,1142,1290
|
|
20240425,131800,54679168,1147,1147,1147,1147,0
|
|
20240425,131700,54679168,1147,1147,1147,1147,0
|
|
20240425,131600,54679168,1147,1147,1147,1147,0
|
|
20240425,131500,54679168,1147,1147,1147,1147,0
|
|
20240425,131400,54679168,1147,1147,1147,1147,0
|
|
20240425,131300,54679168,1147,1147,1147,1147,0
|
|
20240425,131200,54679168,1147,1147,1147,1147,0
|
|
20240425,131100,54679168,1147,1147,1147,1147,1
|
|
20240425,131000,54678021,1148,1148,1148,1148,0
|
|
20240425,130900,54678021,1148,1148,1148,1148,0
|
|
20240425,130800,54678021,1148,1148,1148,1148,0
|
|
20240425,130700,54678021,1148,1148,1148,1148,789
|
|
20240425,130600,53772249,1148,1148,1148,1148,0
|
|
20240425,130500,53772249,1148,1148,1148,1148,0
|
|
20240425,130400,53772249,1148,1148,1148,1148,0
|
|
20240425,130300,53772249,1148,1148,1148,1148,0
|
|
20240425,130200,53772249,1148,1148,1148,1148,58
|
|
20240425,130100,53705665,1148,1148,1148,1148,0
|
|
20240425,130000,53705665,1148,1148,1148,1148,0
|
|
20240425,125900,53705665,1148,1148,1148,1148,0
|
|
20240425,125800,53705665,1148,1148,1148,1148,0
|
|
20240425,125700,53705665,1148,1148,1148,1148,0
|
|
20240425,125600,53705665,1148,1148,1148,1148,0
|
|
20240425,125500,53705665,1148,1148,1148,1148,1
|
|
20240425,125400,53704517,1148,1148,1148,1148,0
|
|
20240425,125300,53704517,1148,1148,1148,1148,0
|
|
20240425,125200,53704517,1148,1148,1148,1148,0
|
|
20240425,125100,53704517,1148,1148,1148,1148,0
|
|
20240425,125000,53704517,1148,1148,1148,1148,0
|
|
20240425,124900,53704517,1148,1148,1148,1148,0
|
|
20240425,124800,53704517,1148,1148,1148,1148,0
|
|
20240425,124700,53704517,1148,1148,1148,1148,0
|
|
20240425,124600,53704517,1148,1148,1148,1148,0
|
|
20240425,124500,53704517,1148,1148,1148,1148,0
|
|
20240425,124400,53704517,1148,1148,1148,1148,0
|
|
20240425,124300,53704517,1148,1148,1148,1148,0
|
|
20240425,124200,53704517,1148,1148,1148,1148,0
|
|
20240425,124100,53704517,1148,1148,1148,1148,0
|
|
20240425,124000,53704517,1148,1148,1148,1148,0
|
|
20240425,123900,53704517,1148,1148,1148,1148,100
|
|
20240425,123800,53589717,1149,1149,1149,1149,0
|
|
20240425,123700,53589717,1149,1149,1149,1149,0
|
|
20240425,123600,53589717,1149,1149,1149,1149,0
|
|
20240425,123500,53589717,1149,1148,1149,1148,100
|
|
20240425,123400,53474887,1149,1136,1149,1136,1004
|
|
20240425,123300,52324570,1136,1136,1136,1136,0
|
|
20240425,123200,52324570,1136,1136,1136,1136,0
|
|
20240425,123100,52324570,1136,1136,1136,1136,44
|
|
20240425,123000,52274586,1136,1136,1136,1136,0
|
|
20240425,122900,52274586,1136,1136,1136,1136,0
|
|
20240425,122800,52274586,1136,1136,1136,1136,0
|
|
20240425,122700,52274586,1136,1136,1136,1136,0
|
|
20240425,122600,52274586,1136,1136,1136,1136,0
|
|
20240425,122500,52274586,1136,1136,1136,1136,0
|
|
20240425,122400,52274586,1136,1136,1136,1136,0
|
|
20240425,122300,52274586,1136,1136,1136,1136,0
|
|
20240425,122200,52274586,1136,1136,1136,1136,0
|
|
20240425,122100,52274586,1136,1136,1136,1136,0
|
|
20240425,122000,52274586,1136,1136,1136,1136,0
|
|
20240425,121900,52274586,1136,1136,1136,1136,5
|
|
20240425,121800,52268906,1136,1136,1136,1136,0
|
|
20240425,121700,52268906,1136,1136,1136,1136,1
|
|
20240425,121600,52267770,1136,1130,1136,1130,1001
|
|
20240425,121500,51136634,1136,1136,1136,1136,0
|
|
20240425,121400,51136634,1136,1136,1136,1136,0
|
|
20240425,121300,51136634,1136,1131,1136,1131,3211
|
|
20240425,121200,47504988,1136,1136,1136,1136,3
|
|
20240425,121100,47501580,1136,1132,1136,1131,1101
|
|
20240425,121000,46255907,1136,1136,1136,1136,0
|
|
20240425,120900,46255907,1136,1136,1136,1136,0
|
|
20240425,120800,46255907,1136,1136,1136,1136,0
|
|
20240425,120700,46255907,1136,1136,1136,1136,0
|
|
20240425,120600,46255907,1136,1136,1136,1136,0
|
|
20240425,120500,46255907,1136,1136,1136,1136,0
|
|
20240425,120400,46255907,1136,1136,1136,1136,0
|
|
20240425,120300,46255907,1136,1136,1136,1136,0
|
|
20240425,120200,46255907,1136,1136,1136,1136,1
|
|
20240425,120100,46254771,1132,1135,1135,1132,142
|
|
20240425,120000,46093963,1136,1136,1136,1136,0
|
|
20240425,115900,46093963,1136,1136,1136,1136,0
|
|
20240425,115800,46093963,1136,1136,1136,1136,0
|
|
20240425,115700,46093963,1136,1136,1136,1136,5
|
|
20240425,115600,46088283,1137,1137,1137,1137,0
|
|
20240425,115500,46088283,1137,1137,1137,1137,0
|
|
20240425,115400,46088283,1137,1138,1138,1137,246
|
|
20240425,115300,45808340,1139,1139,1139,1139,0
|
|
20240425,115200,45808340,1139,1139,1139,1139,1
|
|
20240425,115100,45807201,1143,1143,1143,1143,1
|
|
20240425,115000,45806058,1141,1140,1141,1140,51
|
|
20240425,114900,45747884,1140,1140,1140,1140,0
|
|
20240425,114800,45747884,1140,1140,1140,1140,0
|
|
20240425,114700,45747884,1140,1140,1140,1140,0
|
|
20240425,114600,45747884,1140,1140,1140,1140,0
|
|
20240425,114500,45747884,1140,1140,1140,1140,0
|
|
20240425,114400,45747884,1140,1140,1140,1140,0
|
|
20240425,114300,45747884,1140,1140,1140,1140,0
|
|
20240425,114200,45747884,1140,1140,1140,1140,10
|
|
20240425,114100,45736484,1140,1140,1140,1140,0
|
|
20240425,114000,45736484,1140,1140,1140,1140,0
|
|
20240425,113900,45736484,1140,1140,1140,1140,0
|
|
20240425,113800,45736484,1140,1140,1140,1140,0
|
|
20240425,113700,45736484,1140,1140,1140,1140,0
|
|
20240425,113600,45736484,1140,1140,1140,1140,0
|
|
20240425,113500,45736484,1140,1140,1140,1140,0
|
|
20240425,113400,45736484,1140,1140,1140,1140,0
|
|
20240425,113300,45736484,1140,1140,1140,1140,0
|
|
20240425,113200,45736484,1140,1140,1140,1140,0
|
|
20240425,113100,45736484,1140,1140,1140,1140,0
|
|
20240425,113000,45736484,1140,1140,1140,1140,0
|
|
20240425,112900,45736484,1140,1140,1140,1140,0
|
|
20240425,112800,45736484,1140,1140,1140,1140,0
|
|
20240425,112700,45736484,1140,1140,1140,1140,0
|
|
20240425,112600,45736484,1140,1140,1140,1140,0
|
|
20240425,112500,45736484,1140,1140,1140,1140,0
|
|
20240425,112400,45736484,1140,1140,1140,1140,0
|
|
20240425,112300,45736484,1140,1140,1140,1140,0
|
|
20240425,112200,45736484,1140,1140,1140,1140,0
|
|
20240425,112100,45736484,1140,1140,1140,1140,0
|
|
20240425,112000,45736484,1140,1140,1140,1140,0
|
|
20240425,111900,45736484,1140,1140,1140,1140,0
|
|
20240425,111800,45736484,1140,1140,1140,1140,0
|
|
20240425,111700,45736484,1140,1140,1140,1140,0
|
|
20240425,111600,45736484,1140,1140,1140,1140,0
|
|
20240425,111500,45736484,1140,1140,1140,1140,0
|
|
20240425,111400,45736484,1140,1140,1140,1140,2
|
|
20240425,111300,45734204,1138,1138,1138,1138,0
|
|
20240425,111200,45734204,1138,1138,1138,1138,0
|
|
20240425,111100,45734204,1138,1138,1138,1138,0
|
|
20240425,111000,45734204,1138,1138,1138,1138,0
|
|
20240425,110900,45734204,1138,1138,1138,1138,0
|
|
20240425,110800,45734204,1138,1138,1138,1138,158
|
|
20240425,110700,45554400,1139,1139,1139,1139,0
|
|
20240425,110600,45554400,1139,1139,1139,1139,1
|
|
20240425,110500,45553261,1139,1139,1139,1139,400
|
|
20240425,110400,45097661,1141,1141,1141,1141,0
|
|
20240425,110300,45097661,1141,1141,1141,1141,0
|
|
20240425,110200,45097661,1141,1141,1141,1141,0
|
|
20240425,110100,45097661,1141,1141,1141,1141,30
|
|
20240425,110000,45063431,1143,1143,1143,1143,0
|
|
20240425,105900,45063431,1143,1143,1143,1143,0
|
|
20240425,105800,45063431,1143,1143,1143,1143,0
|
|
20240425,105700,45063431,1143,1143,1143,1143,0
|
|
20240425,105600,45063431,1143,1143,1143,1143,0
|
|
20240425,105500,45063431,1143,1143,1143,1143,0
|
|
20240425,105400,45063431,1143,1143,1143,1143,0
|
|
20240425,105300,45063431,1143,1143,1143,1143,0
|
|
20240425,105200,45063431,1143,1143,1143,1143,0
|
|
20240425,105100,45063431,1143,1143,1143,1143,0
|
|
20240425,105000,45063431,1143,1143,1143,1143,0
|
|
20240425,104900,45063431,1143,1143,1143,1143,7
|
|
20240425,104800,45055430,1143,1143,1143,1143,1
|
|
20240425,104700,45054287,1143,1143,1143,1143,12
|
|
20240425,104600,45040571,1140,1140,1140,1140,0
|
|
20240425,104500,45040571,1140,1140,1140,1140,0
|
|
20240425,104400,45040571,1140,1140,1140,1140,10
|
|
20240425,104300,45029171,1143,1143,1143,1143,0
|
|
20240425,104200,45029171,1143,1143,1143,1143,0
|
|
20240425,104100,45029171,1143,1138,1143,1138,98
|
|
20240425,104000,44917642,1138,1138,1138,1138,0
|
|
20240425,103900,44917642,1138,1138,1138,1138,0
|
|
20240425,103800,44917642,1138,1138,1138,1138,0
|
|
20240425,103700,44917642,1138,1138,1138,1138,0
|
|
20240425,103600,44917642,1138,1138,1138,1138,26
|
|
20240425,103500,44888054,1138,1138,1138,1138,0
|
|
20240425,103400,44888054,1138,1138,1138,1138,0
|
|
20240425,103300,44888054,1138,1138,1138,1138,0
|
|
20240425,103200,44888054,1138,1138,1138,1138,0
|
|
20240425,103100,44888054,1138,1138,1138,1138,0
|
|
20240425,103000,44888054,1138,1138,1138,1138,0
|
|
20240425,102900,44888054,1138,1138,1138,1138,0
|
|
20240425,102800,44888054,1138,1138,1138,1138,0
|
|
20240425,102700,44888054,1138,1138,1138,1138,1
|
|
20240425,102600,44886916,1139,1139,1139,1139,1
|
|
20240425,102500,44885777,1132,1132,1132,1132,0
|
|
20240425,102400,44885777,1132,1132,1132,1132,0
|
|
20240425,102300,44885777,1132,1132,1132,1132,0
|
|
20240425,102200,44885777,1132,1135,1135,1132,5104
|
|
20240425,102100,39102596,1140,1140,1140,1140,0
|
|
20240425,102000,39102596,1140,1140,1140,1133,441
|
|
20240425,101900,38602700,1143,1143,1143,1143,0
|
|
20240425,101800,38602700,1143,1143,1143,1143,0
|
|
20240425,101700,38602700,1143,1143,1143,1143,0
|
|
20240425,101600,38602700,1143,1143,1143,1143,1
|
|
20240425,101500,38601557,1135,1135,1135,1135,0
|
|
20240425,101400,38601557,1135,1135,1135,1135,0
|
|
20240425,101300,38601557,1135,1135,1135,1135,0
|
|
20240425,101200,38601557,1135,1135,1135,1135,0
|
|
20240425,101100,38601557,1135,1135,1135,1135,0
|
|
20240425,101000,38601557,1135,1135,1135,1135,10
|
|
20240425,100900,38590207,1135,1135,1135,1135,25
|
|
20240425,100800,38561832,1133,1133,1133,1133,0
|
|
20240425,100700,38561832,1133,1133,1133,1133,0
|
|
20240425,100600,38561832,1133,1133,1133,1133,0
|
|
20240425,100500,38561832,1133,1133,1133,1133,0
|
|
20240425,100400,38561832,1133,1133,1133,1133,200
|
|
20240425,100300,38335232,1133,1133,1133,1133,449
|
|
20240425,100200,37826515,1132,1132,1132,1132,0
|
|
20240425,100100,37826515,1132,1132,1132,1132,0
|
|
20240425,100000,37826515,1132,1150,1150,1132,2832
|
|
20240425,095900,34617992,1155,1155,1155,1155,0
|
|
20240425,095800,34617992,1155,1155,1155,1155,0
|
|
20240425,095700,34617992,1155,1155,1155,1155,5
|
|
20240425,095600,34612217,1156,1156,1156,1156,1
|
|
20240425,095500,34611061,1156,1156,1156,1156,0
|
|
20240425,095400,34611061,1156,1156,1156,1156,0
|
|
20240425,095300,34611061,1156,1156,1156,1156,0
|
|
20240425,095200,34611061,1156,1156,1156,1156,50
|
|
20240425,095100,34553261,1156,1156,1156,1156,1
|
|
20240425,095000,34552105,1148,1148,1148,1148,0
|
|
20240425,094900,34552105,1148,1148,1148,1148,0
|
|
20240425,094800,34552105,1148,1148,1148,1148,1000
|
|
20240425,094700,33404105,1156,1156,1156,1156,0
|
|
20240425,094600,33404105,1156,1156,1156,1156,2
|
|
20240425,094500,33401793,1156,1156,1156,1156,1
|
|
20240425,094400,33400637,1156,1156,1156,1156,2
|
|
20240425,094300,33398325,1147,1147,1147,1147,348
|
|
20240425,094200,32999169,1156,1156,1156,1156,0
|
|
20240425,094100,32999169,1156,1156,1156,1156,0
|
|
20240425,094000,32999169,1156,1156,1156,1156,0
|
|
20240425,093900,32999169,1156,1156,1156,1156,0
|
|
20240425,093800,32999169,1156,1156,1156,1156,7
|
|
20240425,093700,32991077,1156,1156,1156,1156,1
|
|
20240425,093600,32989921,1156,1156,1156,1156,5069
|
|
20240425,093500,27130157,1156,1156,1156,1156,0
|
|
20240425,093400,27130157,1156,1156,1156,1156,10
|
|
20240425,093300,27118597,1156,1156,1156,1156,0
|
|
20240425,093200,27118597,1156,1156,1156,1156,1
|
|
20240425,093100,27117441,1157,1157,1157,1157,0
|
|
20240425,093000,27117441,1157,1151,1157,1151,51
|
|
20240425,092900,27058734,1157,1157,1157,1157,10
|
|
20240425,092800,27047164,1157,1157,1157,1157,0
|
|
20240425,092700,27047164,1157,1157,1157,1157,0
|
|
20240425,092600,27047164,1157,1151,1157,1151,5739
|
|
20240425,092500,20413712,1151,1151,1151,1151,0
|
|
20240425,092400,20413712,1151,1143,1151,1126,5391
|
|
20240425,092300,14292086,1143,1143,1143,1143,0
|
|
20240425,092200,14292086,1143,1143,1143,1143,0
|
|
20240425,092100,14292086,1143,1143,1143,1143,294
|
|
20240425,092000,13956044,1155,1155,1155,1155,1
|
|
20240425,091900,13954889,1143,1143,1143,1143,0
|
|
20240425,091800,13954889,1143,1143,1143,1143,1
|
|
20240425,091700,13953746,1155,1155,1155,1155,0
|
|
20240425,091600,13953746,1155,1155,1155,1155,1
|
|
20240425,091500,13952591,1142,1142,1142,1142,11
|
|
20240425,091400,13940029,1155,1143,1155,1143,1424
|
|
20240425,091300,12312385,1143,1143,1143,1143,634
|
|
20240425,091200,11587723,1158,1158,1158,1158,0
|
|
20240425,091100,11587723,1158,1158,1158,1158,0
|
|
20240425,091000,11587723,1158,1158,1158,1158,0
|
|
20240425,090900,11587723,1158,1158,1158,1158,0
|
|
20240425,090800,11587723,1158,1158,1158,1158,0
|
|
20240425,090700,11587723,1158,1158,1158,1158,0
|
|
20240425,090600,11587723,1158,1158,1158,1158,0
|
|
20240425,090500,11587723,1158,1147,1158,1147,7764
|
|
20240425,090400,2676233,1147,1147,1147,1147,1
|
|
20240425,090300,2675086,1140,1140,1147,1140,1025
|
|
20240425,090200,1506579,1140,1140,1140,1140,10
|
|
20240425,090100,1495179,1148,1148,1148,1148,1
|
|
20240425,090000,1494031,1146,1148,1148,1146,1302
|