618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191500,66025178,1560,1560,1560,1560,687
|
|
20240419,191400,66025178,1560,1560,1560,1560,0
|
|
20240419,191300,66025178,1560,1560,1560,1560,0
|
|
20240419,191200,66025178,1560,1560,1560,1560,0
|
|
20240419,191100,66025178,1560,1560,1560,1560,0
|
|
20240419,191000,66025178,1560,1560,1560,1560,0
|
|
20240419,190900,66025178,1560,1560,1560,1560,0
|
|
20240419,190800,66025178,1560,1560,1560,1560,0
|
|
20240419,190700,66025178,1560,1560,1560,1560,0
|
|
20240419,190600,66025178,1560,1560,1560,1560,0
|
|
20240419,190500,66025178,1560,1560,1560,1560,0
|
|
20240419,190400,66025178,1560,1560,1560,1560,0
|
|
20240419,190300,66025178,1560,1560,1560,1560,0
|
|
20240419,190200,66025178,1560,1560,1560,1560,0
|
|
20240419,190100,66025178,1560,1560,1560,1560,0
|
|
20240419,190000,66025178,1560,1560,1560,1560,0
|
|
20240419,185900,66025178,1560,1560,1560,1560,0
|
|
20240419,185800,66025178,1560,1560,1560,1560,0
|
|
20240419,185700,66025178,1560,1560,1560,1560,0
|
|
20240419,185600,66025178,1560,1560,1560,1560,0
|
|
20240419,185500,66025178,1560,1560,1560,1560,0
|
|
20240419,185400,66025178,1560,1560,1560,1560,0
|
|
20240419,185300,66025178,1560,1560,1560,1560,0
|
|
20240419,185200,66025178,1560,1560,1560,1560,0
|
|
20240419,185100,66025178,1560,1560,1560,1560,0
|
|
20240419,185000,66025178,1560,1560,1560,1560,0
|
|
20240419,184900,66025178,1560,1560,1560,1560,0
|
|
20240419,184800,66025178,1560,1560,1560,1560,0
|
|
20240419,184700,66025178,1560,1560,1560,1560,0
|
|
20240419,184600,66025178,1560,1560,1560,1560,0
|
|
20240419,184500,66025178,1560,1560,1560,1560,687
|
|
20240419,184400,66025178,1560,1560,1560,1560,0
|
|
20240419,184300,66025178,1560,1560,1560,1560,0
|
|
20240419,184200,66025178,1560,1560,1560,1560,0
|
|
20240419,184100,66025178,1560,1560,1560,1560,0
|
|
20240419,184000,66025178,1560,1560,1560,1560,0
|
|
20240419,183900,66025178,1560,1560,1560,1560,0
|
|
20240419,183800,66025178,1560,1560,1560,1560,0
|
|
20240419,183700,66025178,1560,1560,1560,1560,0
|
|
20240419,183600,66025178,1560,1560,1560,1560,0
|
|
20240419,183500,66025178,1560,1560,1560,1560,0
|
|
20240419,183400,66025178,1560,1560,1560,1560,0
|
|
20240419,183300,66025178,1560,1560,1560,1560,0
|
|
20240419,183200,66025178,1560,1560,1560,1560,0
|
|
20240419,183100,66025178,1560,1560,1560,1560,0
|
|
20240419,183000,66025178,1560,1560,1560,1560,0
|
|
20240419,182900,66025178,1560,1560,1560,1560,0
|
|
20240419,182800,66025178,1560,1560,1560,1560,0
|
|
20240419,182700,66025178,1560,1560,1560,1560,0
|
|
20240419,182600,66025178,1560,1560,1560,1560,0
|
|
20240419,182500,66025178,1560,1560,1560,1560,0
|
|
20240419,182400,66025178,1560,1560,1560,1560,0
|
|
20240419,182300,66025178,1560,1560,1560,1560,0
|
|
20240419,182200,66025178,1560,1560,1560,1560,0
|
|
20240419,182100,66025178,1560,1560,1560,1560,0
|
|
20240419,182000,66025178,1560,1560,1560,1560,0
|
|
20240419,181900,66025178,1560,1560,1560,1560,0
|
|
20240419,181800,66025178,1560,1560,1560,1560,0
|
|
20240419,181700,66025178,1560,1560,1560,1560,0
|
|
20240419,181600,66025178,1560,1560,1560,1560,0
|
|
20240419,181500,66025178,1560,1560,1560,1560,687
|
|
20240419,181400,66025178,1560,1560,1560,1560,0
|
|
20240419,181300,66025178,1560,1560,1560,1560,0
|
|
20240419,181200,66025178,1560,1560,1560,1560,0
|
|
20240419,181100,66025178,1560,1560,1560,1560,0
|
|
20240419,181000,66025178,1560,1560,1560,1560,0
|
|
20240419,180900,66025178,1560,1560,1560,1560,0
|
|
20240419,180800,66025178,1560,1560,1560,1560,0
|
|
20240419,180700,66025178,1560,1560,1560,1560,0
|
|
20240419,180600,66025178,1560,1560,1560,1560,0
|
|
20240419,180500,66025178,1560,1560,1560,1560,0
|
|
20240419,180400,66025178,1560,1560,1560,1560,0
|
|
20240419,180300,66025178,1560,1560,1560,1560,0
|
|
20240419,180200,66025178,1560,1560,1560,1560,0
|
|
20240419,180100,66025178,1560,1560,1560,1560,0
|
|
20240419,180000,66025178,1560,1560,1560,1560,0
|
|
20240419,175900,66025178,1560,1560,1560,1560,0
|
|
20240419,175800,66025178,1560,1560,1560,1560,0
|
|
20240419,175700,66025178,1560,1560,1560,1560,0
|
|
20240419,175600,66025178,1560,1560,1560,1560,0
|
|
20240419,175500,66025178,1560,1560,1560,1560,0
|
|
20240419,175400,66025178,1560,1560,1560,1560,0
|
|
20240419,175300,66025178,1560,1560,1560,1560,0
|
|
20240419,175200,66025178,1560,1560,1560,1560,0
|
|
20240419,175100,66025178,1560,1560,1560,1560,0
|
|
20240419,175000,66025178,1560,1560,1560,1560,0
|
|
20240419,174900,66025178,1560,1560,1560,1560,0
|
|
20240419,174800,66025178,1560,1560,1560,1560,0
|
|
20240419,174700,66025178,1560,1560,1560,1560,0
|
|
20240419,174600,66025178,1560,1560,1560,1560,0
|
|
20240419,174500,66025178,1560,1560,1560,1560,687
|
|
20240419,174400,66025178,1560,1560,1560,1560,0
|
|
20240419,174300,66025178,1560,1560,1560,1560,0
|
|
20240419,174200,66025178,1560,1560,1560,1560,0
|
|
20240419,174100,66025178,1560,1560,1560,1560,0
|
|
20240419,174000,66025178,1560,1560,1560,1560,0
|
|
20240419,173900,66025178,1560,1560,1560,1560,0
|
|
20240419,173800,66025178,1560,1560,1560,1560,0
|
|
20240419,173700,66025178,1560,1560,1560,1560,0
|
|
20240419,173600,66025178,1560,1560,1560,1560,0
|
|
20240419,173500,66025178,1560,1560,1560,1560,0
|
|
20240419,173400,66025178,1560,1560,1560,1560,0
|
|
20240419,173300,66025178,1560,1560,1560,1560,0
|
|
20240419,173200,66025178,1560,1560,1560,1560,0
|
|
20240419,173100,66025178,1560,1560,1560,1560,0
|
|
20240419,173000,66025178,1560,1560,1560,1560,0
|
|
20240419,172900,66025178,1560,1560,1560,1560,0
|
|
20240419,172800,66025178,1560,1560,1560,1560,0
|
|
20240419,172700,66025178,1560,1560,1560,1560,0
|
|
20240419,172600,66025178,1560,1560,1560,1560,0
|
|
20240419,172500,66025178,1560,1560,1560,1560,0
|
|
20240419,172400,66025178,1560,1560,1560,1560,0
|
|
20240419,172300,66025178,1560,1560,1560,1560,0
|
|
20240419,172200,66025178,1560,1560,1560,1560,0
|
|
20240419,172100,66025178,1560,1560,1560,1560,0
|
|
20240419,172000,66025178,1560,1560,1560,1560,0
|
|
20240419,171900,66025178,1560,1560,1560,1560,0
|
|
20240419,171800,66025178,1560,1560,1560,1560,0
|
|
20240419,171700,66025178,1560,1560,1560,1560,0
|
|
20240419,171600,66025178,1560,1560,1560,1560,0
|
|
20240419,171500,66025178,1560,1560,1560,1560,687
|
|
20240419,171400,66025178,1560,1560,1560,1560,0
|
|
20240419,171300,66025178,1560,1560,1560,1560,0
|
|
20240419,171200,66025178,1560,1560,1560,1560,0
|
|
20240419,171100,66025178,1560,1560,1560,1560,0
|
|
20240419,171000,66025178,1560,1560,1560,1560,0
|
|
20240419,170900,66025178,1560,1560,1560,1560,0
|
|
20240419,170800,66025178,1560,1560,1560,1560,0
|
|
20240419,170700,66025178,1560,1560,1560,1560,0
|
|
20240419,170600,66025178,1560,1560,1560,1560,0
|
|
20240419,170500,66025178,1560,1560,1560,1560,0
|
|
20240419,170400,66025178,1560,1560,1560,1560,0
|
|
20240419,170300,66025178,1560,1560,1560,1560,0
|
|
20240419,170200,66025178,1560,1560,1560,1560,0
|
|
20240419,170100,66025178,1560,1560,1560,1560,0
|
|
20240419,170000,66025178,1560,1560,1560,1560,0
|
|
20240419,165900,66025178,1560,1560,1560,1560,0
|
|
20240419,165800,66025178,1560,1560,1560,1560,0
|
|
20240419,165700,66025178,1560,1560,1560,1560,0
|
|
20240419,165600,66025178,1560,1560,1560,1560,0
|
|
20240419,165500,66025178,1560,1560,1560,1560,0
|
|
20240419,165400,66025178,1560,1560,1560,1560,0
|
|
20240419,165300,66025178,1560,1560,1560,1560,0
|
|
20240419,165200,66025178,1560,1560,1560,1560,0
|
|
20240419,165100,66025178,1560,1560,1560,1560,0
|
|
20240419,165000,66025178,1560,1560,1560,1560,0
|
|
20240419,164900,66025178,1560,1560,1560,1560,0
|
|
20240419,164800,66025178,1560,1560,1560,1560,0
|
|
20240419,164700,66025178,1560,1560,1560,1560,0
|
|
20240419,164600,66025178,1560,1560,1560,1560,0
|
|
20240419,164500,66025178,1560,1560,1560,1560,687
|
|
20240419,164400,66025178,1560,1560,1560,1560,0
|
|
20240419,164300,66025178,1560,1560,1560,1560,0
|
|
20240419,164200,66025178,1560,1560,1560,1560,0
|
|
20240419,164100,66025178,1560,1560,1560,1560,0
|
|
20240419,164000,66025178,1560,1560,1560,1560,0
|
|
20240419,163900,66025178,1560,1560,1560,1560,0
|
|
20240419,163800,66025178,1560,1560,1560,1560,0
|
|
20240419,163700,66025178,1560,1560,1560,1560,0
|
|
20240419,163600,66025178,1560,1560,1560,1560,0
|
|
20240419,163500,66025178,1560,1560,1560,1560,0
|
|
20240419,163400,66025178,1560,1560,1560,1560,0
|
|
20240419,163300,66025178,1560,1560,1560,1560,0
|
|
20240419,163200,66025178,1560,1560,1560,1560,0
|
|
20240419,163100,66025178,1560,1560,1560,1560,0
|
|
20240419,163000,66025178,1560,1560,1560,1560,0
|
|
20240419,162900,66025178,1560,1560,1560,1560,0
|
|
20240419,162800,66025178,1560,1560,1560,1560,0
|
|
20240419,162700,66025178,1560,1560,1560,1560,0
|
|
20240419,162600,66025178,1560,1560,1560,1560,0
|
|
20240419,162500,66025178,1560,1560,1560,1560,0
|
|
20240419,162400,66025178,1560,1560,1560,1560,0
|
|
20240419,162300,66025178,1560,1560,1560,1560,0
|
|
20240419,162200,66025178,1560,1560,1560,1560,0
|
|
20240419,162100,66025178,1560,1560,1560,1560,0
|
|
20240419,162000,66025178,1560,1560,1560,1560,0
|
|
20240419,161900,66025178,1560,1560,1560,1560,0
|
|
20240419,161800,66025178,1560,1560,1560,1560,0
|
|
20240419,161700,66025178,1560,1560,1560,1560,0
|
|
20240419,161600,66025178,1560,1560,1560,1560,0
|
|
20240419,161500,66025178,1560,1560,1560,1560,687
|
|
20240419,161400,66025178,1560,1560,1560,1560,0
|
|
20240419,161300,66025178,1560,1560,1560,1560,0
|
|
20240419,161200,66025178,1560,1560,1560,1560,0
|
|
20240419,161100,66025178,1560,1560,1560,1560,0
|
|
20240419,161000,66025178,1560,1560,1560,1560,0
|
|
20240419,160900,66025178,1560,1560,1560,1560,0
|
|
20240419,160800,66025178,1560,1560,1560,1560,0
|
|
20240419,160700,66025178,1560,1560,1560,1560,0
|
|
20240419,160600,66025178,1560,1560,1560,1560,0
|
|
20240419,160500,66025178,1560,1560,1560,1560,0
|
|
20240419,160400,66025178,1560,1560,1560,1560,0
|
|
20240419,160300,66025178,1560,1560,1560,1560,0
|
|
20240419,160200,66025178,1560,1560,1560,1560,0
|
|
20240419,160100,66025178,1560,1560,1560,1560,0
|
|
20240419,160000,66025178,1560,1560,1560,1560,0
|
|
20240419,155900,66025178,1560,1560,1560,1560,0
|
|
20240419,155800,66025178,1560,1560,1560,1560,0
|
|
20240419,155700,66025178,1560,1560,1560,1560,0
|
|
20240419,155600,66025178,1560,1560,1560,1560,0
|
|
20240419,155500,66025178,1560,1560,1560,1560,0
|
|
20240419,155400,66025178,1560,1560,1560,1560,0
|
|
20240419,155300,66025178,1560,1560,1560,1560,0
|
|
20240419,155200,66025178,1560,1560,1560,1560,0
|
|
20240419,155100,66025178,1560,1560,1560,1560,0
|
|
20240419,155000,66025178,1560,1560,1560,1560,0
|
|
20240419,154900,66025178,1560,1560,1560,1560,0
|
|
20240419,154800,66025178,1560,1560,1560,1560,0
|
|
20240419,154700,66025178,1560,1560,1560,1560,0
|
|
20240419,154600,66025178,1560,1560,1560,1560,0
|
|
20240419,154500,66025178,1560,1560,1560,1560,687
|
|
20240419,154400,66025178,1560,1560,1560,1560,0
|
|
20240419,154300,66025178,1560,1560,1560,1560,0
|
|
20240419,154200,66025178,1560,1560,1560,1560,0
|
|
20240419,154100,66025178,1560,1560,1560,1560,0
|
|
20240419,154000,66025178,1560,1560,1560,1560,0
|
|
20240419,153900,66025178,1560,1560,1560,1560,0
|
|
20240419,153800,66025178,1560,1560,1560,1560,0
|
|
20240419,153700,66025178,1560,1560,1560,1560,0
|
|
20240419,153600,66025178,1560,1560,1560,1560,0
|
|
20240419,153500,66025178,1560,1560,1560,1560,0
|
|
20240419,153400,66025178,1560,1560,1560,1560,0
|
|
20240419,153300,66025178,1560,1560,1560,1560,0
|
|
20240419,153200,66025178,1560,1560,1560,1560,0
|
|
20240419,153100,66025178,1560,1560,1560,1560,0
|
|
20240419,153000,66025178,1560,1560,1560,1560,687
|
|
20240419,152900,64953458,1544,1544,1544,1544,0
|
|
20240419,152800,64953458,1544,1544,1544,1544,0
|
|
20240419,152700,64953458,1544,1544,1544,1544,0
|
|
20240419,152600,64953458,1544,1544,1544,1544,0
|
|
20240419,152500,64953458,1544,1544,1544,1544,0
|
|
20240419,152400,64953458,1544,1544,1544,1544,0
|
|
20240419,152300,64953458,1544,1544,1544,1544,0
|
|
20240419,152200,64953458,1544,1544,1544,1544,0
|
|
20240419,152100,64953458,1544,1544,1544,1544,0
|
|
20240419,152000,64953458,1544,1544,1544,1544,0
|
|
20240419,151900,64953458,1544,1544,1544,1543,598
|
|
20240419,151800,64030147,1543,1545,1545,1543,1407
|
|
20240419,151700,61857690,1544,1544,1544,1544,0
|
|
20240419,151600,61857690,1544,1544,1544,1544,0
|
|
20240419,151500,61857690,1544,1547,1547,1544,201
|
|
20240419,151400,61546746,1544,1546,1547,1544,6
|
|
20240419,151300,61537475,1547,1547,1547,1547,238
|
|
20240419,151200,61169289,1547,1547,1547,1547,0
|
|
20240419,151100,61169289,1547,1547,1547,1547,2
|
|
20240419,151000,61166195,1547,1547,1547,1547,0
|
|
20240419,150900,61166195,1547,1547,1547,1547,0
|
|
20240419,150800,61166195,1547,1547,1547,1547,501
|
|
20240419,150700,60391148,1548,1548,1548,1548,499
|
|
20240419,150600,59618696,1547,1547,1547,1547,0
|
|
20240419,150500,59618696,1547,1547,1547,1547,0
|
|
20240419,150400,59618696,1547,1547,1547,1547,0
|
|
20240419,150300,59618696,1547,1547,1547,1547,0
|
|
20240419,150200,59618696,1547,1547,1547,1547,0
|
|
20240419,150100,59618696,1547,1547,1547,1547,0
|
|
20240419,150000,59618696,1547,1547,1547,1547,5
|
|
20240419,145900,59610961,1545,1545,1545,1545,1
|
|
20240419,145800,59609416,1547,1545,1547,1544,228
|
|
20240419,145700,59256715,1545,1545,1545,1545,0
|
|
20240419,145600,59256715,1545,1545,1545,1545,0
|
|
20240419,145500,59256715,1545,1553,1553,1545,567
|
|
20240419,145400,58376242,1553,1545,1558,1545,1838
|
|
20240419,145300,55530080,1544,1545,1545,1544,186
|
|
20240419,145200,55242711,1544,1544,1544,1544,0
|
|
20240419,145100,55242711,1544,1545,1545,1544,11
|
|
20240419,145000,55225717,1544,1544,1544,1544,0
|
|
20240419,144900,55225717,1544,1544,1544,1544,1
|
|
20240419,144800,55224173,1548,1548,1548,1548,0
|
|
20240419,144700,55224173,1548,1548,1548,1548,0
|
|
20240419,144600,55224173,1548,1548,1548,1548,1
|
|
20240419,144500,55222625,1544,1544,1544,1544,1
|
|
20240419,144400,55221081,1546,1546,1546,1546,1
|
|
20240419,144300,55219535,1545,1545,1545,1545,0
|
|
20240419,144200,55219535,1545,1549,1549,1544,42
|
|
20240419,144100,55154486,1544,1550,1550,1544,5
|
|
20240419,144000,55146753,1546,1554,1554,1544,4
|
|
20240419,143900,55140557,1550,1544,1552,1543,43
|
|
20240419,143800,55073920,1546,1553,1553,1544,451
|
|
20240419,143700,54375142,1553,1553,1557,1553,1348
|
|
20240419,143600,52281694,1557,1544,1558,1544,1509
|
|
20240419,143500,49949060,1544,1543,1544,1543,1004
|
|
20240419,143400,48398888,1544,1544,1544,1544,2
|
|
20240419,143300,48395800,1543,1543,1543,1543,0
|
|
20240419,143200,48395800,1543,1543,1543,1543,0
|
|
20240419,143100,48395800,1543,1543,1543,1543,0
|
|
20240419,143000,48395800,1543,1543,1543,1543,1
|
|
20240419,142900,48394257,1544,1544,1544,1544,0
|
|
20240419,142800,48394257,1544,1544,1544,1544,129
|
|
20240419,142700,48195081,1544,1544,1544,1544,0
|
|
20240419,142600,48195081,1544,1544,1544,1544,0
|
|
20240419,142500,48195081,1544,1544,1544,1544,0
|
|
20240419,142400,48195081,1544,1544,1544,1544,0
|
|
20240419,142300,48195081,1544,1544,1544,1544,0
|
|
20240419,142200,48195081,1544,1544,1544,1544,0
|
|
20240419,142100,48195081,1544,1544,1544,1544,0
|
|
20240419,142000,48195081,1544,1544,1544,1544,1
|
|
20240419,141900,48193537,1546,1544,1546,1544,2
|
|
20240419,141800,48190447,1547,1546,1547,1544,4
|
|
20240419,141700,48184263,1543,1543,1543,1543,0
|
|
20240419,141600,48184263,1543,1543,1543,1543,0
|
|
20240419,141500,48184263,1543,1543,1543,1543,0
|
|
20240419,141400,48184263,1543,1543,1543,1543,0
|
|
20240419,141300,48184263,1543,1543,1543,1543,0
|
|
20240419,141200,48184263,1543,1543,1543,1543,0
|
|
20240419,141100,48184263,1543,1543,1543,1543,0
|
|
20240419,141000,48184263,1543,1543,1543,1543,0
|
|
20240419,140900,48184263,1543,1543,1543,1543,0
|
|
20240419,140800,48184263,1543,1543,1543,1543,0
|
|
20240419,140700,48184263,1543,1547,1548,1543,3
|
|
20240419,140600,48179625,1543,1543,1543,1543,0
|
|
20240419,140500,48179625,1543,1546,1546,1543,72
|
|
20240419,140400,48068316,1543,1543,1546,1543,15
|
|
20240419,140300,48045132,1545,1545,1545,1545,2
|
|
20240419,140200,48042042,1551,1551,1556,1543,473
|
|
20240419,140100,47308143,1544,1553,1557,1544,1817
|
|
20240419,140000,44493235,1553,1557,1557,1553,776
|
|
20240419,135900,43288099,1558,1545,1558,1545,785
|
|
20240419,135800,42074806,1545,1545,1545,1545,0
|
|
20240419,135700,42074806,1545,1545,1545,1545,86
|
|
20240419,135600,41941936,1545,1545,1545,1545,323
|
|
20240419,135500,41442901,1545,1545,1545,1545,0
|
|
20240419,135400,41442901,1545,1545,1545,1545,0
|
|
20240419,135300,41442901,1545,1545,1545,1545,0
|
|
20240419,135200,41442901,1545,1545,1545,1545,0
|
|
20240419,135100,41442901,1545,1545,1545,1545,0
|
|
20240419,135000,41442901,1545,1545,1545,1545,0
|
|
20240419,134900,41442901,1545,1545,1545,1545,0
|
|
20240419,134800,41442901,1545,1545,1545,1545,0
|
|
20240419,134700,41442901,1545,1545,1545,1545,0
|
|
20240419,134600,41442901,1545,1545,1545,1545,0
|
|
20240419,134500,41442901,1545,1545,1545,1545,0
|
|
20240419,134400,41442901,1545,1545,1545,1545,200
|
|
20240419,134300,41133901,1545,1545,1545,1545,0
|
|
20240419,134200,41133901,1545,1545,1545,1545,0
|
|
20240419,134100,41133901,1545,1545,1545,1545,0
|
|
20240419,134000,41133901,1545,1545,1545,1545,0
|
|
20240419,133900,41133901,1545,1545,1545,1545,0
|
|
20240419,133800,41133901,1545,1545,1545,1545,0
|
|
20240419,133700,41133901,1545,1545,1545,1545,0
|
|
20240419,133600,41133901,1545,1545,1545,1545,0
|
|
20240419,133500,41133901,1545,1545,1545,1545,0
|
|
20240419,133400,41133901,1545,1545,1545,1545,1
|
|
20240419,133300,41132356,1543,1543,1543,1543,0
|
|
20240419,133200,41132356,1543,1545,1545,1543,147
|
|
20240419,133100,40905243,1545,1545,1545,1545,0
|
|
20240419,133000,40905243,1545,1545,1545,1545,48
|
|
20240419,132900,40831083,1545,1545,1545,1545,0
|
|
20240419,132800,40831083,1545,1545,1545,1545,230
|
|
20240419,132700,40475733,1543,1543,1543,1543,0
|
|
20240419,132600,40475733,1543,1543,1543,1543,0
|
|
20240419,132500,40475733,1543,1543,1543,1543,0
|
|
20240419,132400,40475733,1543,1543,1543,1543,0
|
|
20240419,132300,40475733,1543,1543,1543,1543,0
|
|
20240419,132200,40475733,1543,1543,1543,1543,0
|
|
20240419,132100,40475733,1543,1543,1543,1543,0
|
|
20240419,132000,40475733,1543,1543,1543,1543,0
|
|
20240419,131900,40475733,1543,1543,1543,1543,0
|
|
20240419,131800,40475733,1543,1543,1543,1543,0
|
|
20240419,131700,40475733,1543,1543,1543,1543,0
|
|
20240419,131600,40475733,1543,1545,1545,1543,9
|
|
20240419,131500,40461830,1543,1543,1543,1543,0
|
|
20240419,131400,40461830,1543,1543,1543,1543,0
|
|
20240419,131300,40461830,1543,1543,1543,1543,1
|
|
20240419,131200,40460287,1545,1543,1545,1543,141
|
|
20240419,131100,40242444,1544,1544,1544,1544,689
|
|
20240419,131000,39178628,1543,1543,1543,1543,0
|
|
20240419,130900,39178628,1543,1543,1543,1543,0
|
|
20240419,130800,39178628,1543,1544,1544,1543,245
|
|
20240419,130700,38800349,1544,1544,1544,1544,0
|
|
20240419,130600,38800349,1544,1544,1544,1544,0
|
|
20240419,130500,38800349,1544,1544,1544,1544,0
|
|
20240419,130400,38800349,1544,1544,1544,1544,0
|
|
20240419,130300,38800349,1544,1544,1544,1544,0
|
|
20240419,130200,38800349,1544,1544,1544,1544,0
|
|
20240419,130100,38800349,1544,1544,1544,1544,0
|
|
20240419,130000,38800349,1544,1544,1544,1544,0
|
|
20240419,125900,38800349,1544,1544,1544,1544,0
|
|
20240419,125800,38800349,1544,1546,1547,1544,7
|
|
20240419,125700,38789531,1544,1544,1544,1544,0
|
|
20240419,125600,38789531,1544,1544,1544,1544,0
|
|
20240419,125500,38789531,1544,1544,1544,1544,0
|
|
20240419,125400,38789531,1544,1544,1544,1544,0
|
|
20240419,125300,38789531,1544,1544,1544,1544,0
|
|
20240419,125200,38789531,1544,1544,1544,1544,1
|
|
20240419,125100,38787987,1544,1544,1544,1544,0
|
|
20240419,125000,38787987,1544,1547,1547,1544,2
|
|
20240419,124900,38784896,1544,1544,1544,1544,0
|
|
20240419,124800,38784896,1544,1544,1544,1544,0
|
|
20240419,124700,38784896,1544,1544,1544,1544,0
|
|
20240419,124600,38784896,1544,1544,1544,1544,0
|
|
20240419,124500,38784896,1544,1547,1547,1544,2
|
|
20240419,124400,38781805,1538,1538,1538,1538,0
|
|
20240419,124300,38781805,1538,1538,1538,1538,0
|
|
20240419,124200,38781805,1538,1538,1538,1538,0
|
|
20240419,124100,38781805,1538,1538,1538,1538,0
|
|
20240419,124000,38781805,1538,1538,1538,1538,0
|
|
20240419,123900,38781805,1538,1546,1546,1538,400
|
|
20240419,123800,38165386,1546,1546,1546,1546,0
|
|
20240419,123700,38165386,1546,1546,1546,1546,10
|
|
20240419,123600,38149926,1545,1545,1545,1545,10
|
|
20240419,123500,38134476,1545,1545,1545,1545,0
|
|
20240419,123400,38134476,1545,1545,1545,1545,0
|
|
20240419,123300,38134476,1545,1547,1547,1545,51
|
|
20240419,123200,38055591,1544,1544,1544,1544,0
|
|
20240419,123100,38055591,1544,1544,1544,1544,0
|
|
20240419,123000,38055591,1544,1544,1544,1544,0
|
|
20240419,122900,38055591,1544,1544,1544,1544,0
|
|
20240419,122800,38055591,1544,1544,1544,1544,0
|
|
20240419,122700,38055591,1544,1544,1544,1544,0
|
|
20240419,122600,38055591,1544,1544,1544,1544,0
|
|
20240419,122500,38055591,1544,1544,1544,1544,0
|
|
20240419,122400,38055591,1544,1544,1544,1544,0
|
|
20240419,122300,38055591,1544,1544,1544,1544,0
|
|
20240419,122200,38055591,1544,1545,1545,1544,1928
|
|
20240419,122100,35076832,1544,1544,1544,1544,0
|
|
20240419,122000,35076832,1544,1544,1544,1544,0
|
|
20240419,121900,35076832,1544,1544,1544,1544,0
|
|
20240419,121800,35076832,1544,1546,1546,1544,10
|
|
20240419,121700,35061374,1544,1544,1544,1544,0
|
|
20240419,121600,35061374,1544,1544,1544,1544,0
|
|
20240419,121500,35061374,1544,1544,1544,1544,0
|
|
20240419,121400,35061374,1544,1544,1544,1544,0
|
|
20240419,121300,35061374,1544,1544,1544,1544,0
|
|
20240419,121200,35061374,1544,1544,1544,1544,0
|
|
20240419,121100,35061374,1544,1544,1544,1544,0
|
|
20240419,121000,35061374,1544,1544,1544,1544,1
|
|
20240419,120900,35059830,1546,1546,1546,1546,0
|
|
20240419,120800,35059830,1546,1546,1546,1546,0
|
|
20240419,120700,35059830,1546,1546,1546,1544,48
|
|
20240419,120600,34985624,1543,1543,1543,1543,0
|
|
20240419,120500,34985624,1543,1543,1543,1543,0
|
|
20240419,120400,34985624,1543,1543,1543,1543,0
|
|
20240419,120300,34985624,1543,1543,1543,1543,0
|
|
20240419,120200,34985624,1543,1543,1543,1543,0
|
|
20240419,120100,34985624,1543,1543,1543,1543,0
|
|
20240419,120000,34985624,1543,1543,1543,1543,0
|
|
20240419,115900,34985624,1543,1543,1543,1543,0
|
|
20240419,115800,34985624,1543,1543,1543,1543,0
|
|
20240419,115700,34985624,1543,1543,1543,1543,1
|
|
20240419,115600,34984081,1544,1545,1545,1544,895
|
|
20240419,115500,33602153,1544,1544,1544,1544,1
|
|
20240419,115400,33600609,1545,1545,1545,1545,0
|
|
20240419,115300,33600609,1545,1545,1545,1545,0
|
|
20240419,115200,33600609,1545,1545,1545,1544,551
|
|
20240419,115100,32749315,1544,1544,1544,1544,0
|
|
20240419,115000,32749315,1544,1544,1544,1544,0
|
|
20240419,114900,32749315,1544,1544,1544,1544,0
|
|
20240419,114800,32749315,1544,1544,1544,1544,0
|
|
20240419,114700,32749315,1544,1544,1544,1544,0
|
|
20240419,114600,32749315,1544,1544,1544,1544,0
|
|
20240419,114500,32749315,1544,1544,1544,1544,0
|
|
20240419,114400,32749315,1544,1544,1544,1544,0
|
|
20240419,114300,32749315,1544,1544,1544,1544,0
|
|
20240419,114200,32749315,1544,1544,1544,1544,0
|
|
20240419,114100,32749315,1544,1544,1544,1544,0
|
|
20240419,114000,32749315,1544,1544,1544,1544,0
|
|
20240419,113900,32749315,1544,1544,1544,1544,0
|
|
20240419,113800,32749315,1544,1544,1544,1544,0
|
|
20240419,113700,32749315,1544,1544,1544,1544,0
|
|
20240419,113600,32749315,1544,1544,1544,1544,0
|
|
20240419,113500,32749315,1544,1544,1544,1544,60
|
|
20240419,113400,32656675,1544,1547,1547,1544,21
|
|
20240419,113300,32624191,1544,1544,1544,1544,0
|
|
20240419,113200,32624191,1544,1544,1544,1544,0
|
|
20240419,113100,32624191,1544,1544,1544,1544,0
|
|
20240419,113000,32624191,1544,1544,1544,1544,0
|
|
20240419,112900,32624191,1544,1544,1544,1544,0
|
|
20240419,112800,32624191,1544,1544,1544,1544,0
|
|
20240419,112700,32624191,1544,1544,1544,1544,0
|
|
20240419,112600,32624191,1544,1544,1544,1544,0
|
|
20240419,112500,32624191,1544,1544,1544,1544,0
|
|
20240419,112400,32624191,1544,1544,1544,1544,1
|
|
20240419,112300,32622647,1545,1546,1546,1545,232
|
|
20240419,112200,32264206,1546,1546,1546,1546,270
|
|
20240419,112100,31846786,1547,1547,1547,1547,257
|
|
20240419,112000,31449207,1548,1548,1548,1548,286
|
|
20240419,111900,31006479,1548,1548,1548,1548,100
|
|
20240419,111800,30851679,1548,1548,1548,1548,0
|
|
20240419,111700,30851679,1548,1548,1548,1548,834
|
|
20240419,111600,29560647,1548,1548,1548,1548,0
|
|
20240419,111500,29560647,1548,1548,1548,1548,1
|
|
20240419,111400,29559099,1549,1550,1550,1549,1307
|
|
20240419,111300,27534300,1550,1554,1554,1550,846
|
|
20240419,111200,26221539,1554,1557,1557,1553,1354
|
|
20240419,111100,24116221,1558,1558,1558,1558,248
|
|
20240419,111000,23729837,1558,1558,1558,1558,10
|
|
20240419,110900,23714257,1559,1559,1559,1559,41
|
|
20240419,110800,23650338,1559,1559,1559,1559,10
|
|
20240419,110700,23634748,1559,1560,1560,1559,201
|
|
20240419,110600,23321388,1560,1560,1560,1560,645
|
|
20240419,110500,22315188,1564,1564,1564,1564,1
|
|
20240419,110400,22313624,1560,1560,1560,1560,302
|
|
20240419,110300,21842504,1560,1560,1560,1560,845
|
|
20240419,110200,20524304,1560,1560,1560,1560,0
|
|
20240419,110100,20524304,1560,1560,1560,1560,0
|
|
20240419,110000,20524304,1560,1560,1560,1560,0
|
|
20240419,105900,20524304,1560,1560,1560,1560,0
|
|
20240419,105800,20524304,1560,1561,1561,1560,456
|
|
20240419,105700,19812489,1561,1564,1564,1561,1241
|
|
20240419,105600,17871568,1568,1560,1572,1559,1709
|
|
20240419,105500,15200056,1560,1560,1560,1560,268
|
|
20240419,105400,14781976,1559,1559,1559,1559,0
|
|
20240419,105300,14781976,1559,1560,1560,1559,794
|
|
20240419,105200,13543337,1560,1562,1562,1560,1000
|
|
20240419,105100,11982118,1562,1562,1562,1562,1
|
|
20240419,105000,11980556,1562,1562,1562,1562,0
|
|
20240419,104900,11980556,1562,1562,1562,1562,0
|
|
20240419,104800,11980556,1562,1562,1562,1562,0
|
|
20240419,104700,11980556,1562,1562,1562,1562,2
|
|
20240419,104600,11977432,1564,1564,1564,1564,1
|
|
20240419,104500,11975868,1568,1568,1568,1568,0
|
|
20240419,104400,11975868,1568,1568,1568,1568,1276
|
|
20240419,104300,9975100,1568,1563,1571,1563,738
|
|
20240419,104200,8817644,1562,1562,1562,1562,0
|
|
20240419,104100,8817644,1562,1562,1562,1562,0
|
|
20240419,104000,8817644,1562,1562,1562,1562,0
|
|
20240419,103900,8817644,1562,1562,1562,1562,0
|
|
20240419,103800,8817644,1562,1562,1562,1562,0
|
|
20240419,103700,8817644,1562,1563,1563,1562,145
|
|
20240419,103600,8591010,1561,1562,1562,1561,898
|
|
20240419,103500,7188975,1562,1562,1562,1562,0
|
|
20240419,103400,7188975,1562,1562,1562,1562,0
|
|
20240419,103300,7188975,1562,1562,1562,1562,0
|
|
20240419,103200,7188975,1562,1562,1562,1562,0
|
|
20240419,103100,7188975,1562,1562,1562,1562,94
|
|
20240419,103000,7042147,1562,1562,1562,1562,0
|
|
20240419,102900,7042147,1562,1564,1564,1562,1477
|
|
20240419,102800,4733965,1564,1564,1564,1564,0
|
|
20240419,102700,4733965,1564,1564,1564,1564,0
|
|
20240419,102600,4733965,1564,1564,1564,1564,0
|
|
20240419,102500,4733965,1564,1564,1564,1564,0
|
|
20240419,102400,4733965,1564,1564,1564,1564,0
|
|
20240419,102300,4733965,1564,1564,1564,1564,0
|
|
20240419,102200,4733965,1564,1564,1564,1564,0
|
|
20240419,102100,4733965,1564,1564,1564,1564,1
|
|
20240419,102000,4732401,1565,1563,1565,1563,127
|
|
20240419,101900,4533648,1564,1565,1565,1564,861
|
|
20240419,101800,3186370,1565,1565,1565,1565,0
|
|
20240419,101700,3186370,1565,1565,1565,1565,0
|
|
20240419,101600,3186370,1565,1565,1565,1565,0
|
|
20240419,101500,3186370,1565,1565,1565,1565,0
|
|
20240419,101400,3186370,1565,1565,1565,1565,0
|
|
20240419,101300,3186370,1565,1565,1565,1565,0
|
|
20240419,101200,3186370,1565,1565,1565,1565,0
|
|
20240419,101100,3186370,1565,1565,1565,1565,0
|
|
20240419,101000,3186370,1565,1565,1565,1565,0
|
|
20240419,100900,3186370,1565,1565,1565,1565,0
|
|
20240419,100800,3186370,1565,1565,1565,1565,0
|
|
20240419,100700,3186370,1565,1565,1565,1565,250
|
|
20240419,100600,2795120,1565,1565,1565,1565,0
|
|
20240419,100500,2795120,1565,1565,1565,1565,0
|
|
20240419,100400,2795120,1565,1565,1565,1565,0
|
|
20240419,100300,2795120,1565,1565,1565,1565,0
|
|
20240419,100200,2795120,1565,1567,1567,1565,250
|
|
20240419,100100,2403830,1571,1571,1571,1571,0
|
|
20240419,100000,2403830,1571,1571,1571,1571,0
|
|
20240419,095900,2403830,1571,1571,1571,1571,0
|
|
20240419,095800,2403830,1571,1571,1571,1571,0
|
|
20240419,095700,2403830,1571,1571,1571,1571,0
|
|
20240419,095600,2403830,1571,1567,1571,1567,3
|
|
20240419,095500,2399121,1567,1567,1567,1567,0
|
|
20240419,095400,2399121,1567,1567,1567,1567,0
|
|
20240419,095300,2399121,1567,1567,1567,1567,71
|
|
20240419,095200,2287864,1571,1571,1571,1571,0
|
|
20240419,095100,2287864,1571,1571,1571,1567,12
|
|
20240419,095000,2269016,1571,1568,1571,1568,7
|
|
20240419,094900,2258031,1564,1564,1564,1564,0
|
|
20240419,094800,2258031,1564,1564,1564,1564,0
|
|
20240419,094700,2258031,1564,1564,1564,1564,0
|
|
20240419,094600,2258031,1564,1564,1564,1564,0
|
|
20240419,094500,2258031,1564,1564,1564,1564,0
|
|
20240419,094400,2258031,1564,1564,1564,1564,0
|
|
20240419,094300,2258031,1564,1564,1564,1564,1
|
|
20240419,094200,2256467,1567,1567,1567,1567,2
|
|
20240419,094100,2253333,1564,1567,1567,1564,2
|
|
20240419,094000,2250202,1564,1567,1567,1564,2
|
|
20240419,093900,2247071,1568,1568,1568,1568,0
|
|
20240419,093800,2247071,1568,1568,1568,1568,0
|
|
20240419,093700,2247071,1568,1568,1568,1568,0
|
|
20240419,093600,2247071,1568,1568,1568,1568,0
|
|
20240419,093500,2247071,1568,1568,1568,1568,0
|
|
20240419,093400,2247071,1568,1568,1568,1568,0
|
|
20240419,093300,2247071,1568,1568,1568,1568,0
|
|
20240419,093200,2247071,1568,1568,1568,1568,0
|
|
20240419,093100,2247071,1568,1568,1568,1568,1
|
|
20240419,093000,2245503,1567,1567,1567,1567,0
|
|
20240419,092900,2245503,1567,1567,1567,1567,0
|
|
20240419,092800,2245503,1567,1567,1567,1567,4
|
|
20240419,092700,2239235,1567,1567,1567,1567,1
|
|
20240419,092600,2237668,1565,1565,1565,1565,0
|
|
20240419,092500,2237668,1565,1565,1565,1565,0
|
|
20240419,092400,2237668,1565,1565,1565,1565,0
|
|
20240419,092300,2237668,1565,1565,1565,1565,22
|
|
20240419,092200,2203238,1567,1567,1567,1567,101
|
|
20240419,092100,2044971,1566,1566,1566,1566,0
|
|
20240419,092000,2044971,1566,1566,1566,1566,0
|
|
20240419,091900,2044971,1566,1566,1566,1566,16
|
|
20240419,091800,2019915,1567,1567,1567,1567,0
|
|
20240419,091700,2019915,1567,1569,1569,1567,1052
|
|
20240419,091600,369331,1570,1570,1570,1570,1
|
|
20240419,091500,367761,1570,1570,1570,1570,127
|
|
20240419,091400,168371,1571,1571,1571,1571,1
|
|
20240419,091300,166800,1571,1571,1571,1571,0
|
|
20240419,091200,166800,1571,1571,1571,1571,0
|
|
20240419,091100,166800,1571,1571,1571,1571,10
|
|
20240419,091000,151090,1571,1571,1571,1571,0
|
|
20240419,090900,151090,1571,1572,1572,1571,3
|
|
20240419,090800,146375,1570,1570,1570,1570,0
|
|
20240419,090700,146375,1570,1570,1570,1570,29
|
|
20240419,090600,100845,1578,1578,1578,1578,0
|
|
20240419,090500,100845,1578,1578,1578,1578,0
|
|
20240419,090400,100845,1578,1578,1578,1570,4
|
|
20240419,090300,94548,1570,1570,1570,1570,0
|
|
20240419,090200,94548,1570,1570,1570,1570,1
|
|
20240419,090100,92978,1570,1570,1570,1570,1
|
|
20240419,090000,91408,1576,1576,1576,1576,58
|