627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192400,12794092,1590,1590,1590,1590,772
|
|
20240425,192300,12794092,1590,1590,1590,1590,0
|
|
20240425,192200,12794092,1590,1590,1590,1590,0
|
|
20240425,192100,12794092,1590,1590,1590,1590,0
|
|
20240425,192000,12794092,1590,1590,1590,1590,0
|
|
20240425,191900,12794092,1590,1590,1590,1590,0
|
|
20240425,191800,12794092,1590,1590,1590,1590,0
|
|
20240425,191700,12794092,1590,1590,1590,1590,0
|
|
20240425,191600,12794092,1590,1590,1590,1590,0
|
|
20240425,191500,12794092,1590,1590,1590,1590,0
|
|
20240425,191400,12794092,1590,1590,1590,1590,0
|
|
20240425,191300,12794092,1590,1590,1590,1590,0
|
|
20240425,191200,12794092,1590,1590,1590,1590,0
|
|
20240425,191100,12794092,1590,1590,1590,1590,0
|
|
20240425,191000,12794092,1590,1590,1590,1590,0
|
|
20240425,190900,12794092,1590,1590,1590,1590,0
|
|
20240425,190800,12794092,1590,1590,1590,1590,0
|
|
20240425,190700,12794092,1590,1590,1590,1590,0
|
|
20240425,190600,12794092,1590,1590,1590,1590,0
|
|
20240425,190500,12794092,1590,1590,1590,1590,0
|
|
20240425,190400,12794092,1590,1590,1590,1590,0
|
|
20240425,190300,12794092,1590,1590,1590,1590,0
|
|
20240425,190200,12794092,1590,1590,1590,1590,0
|
|
20240425,190100,12794092,1590,1590,1590,1590,0
|
|
20240425,190000,12794092,1590,1590,1590,1590,0
|
|
20240425,185900,12794092,1590,1590,1590,1590,0
|
|
20240425,185800,12794092,1590,1590,1590,1590,0
|
|
20240425,185700,12794092,1590,1590,1590,1590,0
|
|
20240425,185600,12794092,1590,1590,1590,1590,0
|
|
20240425,185500,12794092,1590,1590,1590,1590,0
|
|
20240425,185400,12794092,1590,1590,1590,1590,772
|
|
20240425,185300,12794092,1590,1590,1590,1590,0
|
|
20240425,185200,12794092,1590,1590,1590,1590,0
|
|
20240425,185100,12794092,1590,1590,1590,1590,0
|
|
20240425,185000,12794092,1590,1590,1590,1590,0
|
|
20240425,184900,12794092,1590,1590,1590,1590,0
|
|
20240425,184800,12794092,1590,1590,1590,1590,0
|
|
20240425,184700,12794092,1590,1590,1590,1590,0
|
|
20240425,184600,12794092,1590,1590,1590,1590,0
|
|
20240425,184500,12794092,1590,1590,1590,1590,0
|
|
20240425,184400,12794092,1590,1590,1590,1590,0
|
|
20240425,184300,12794092,1590,1590,1590,1590,0
|
|
20240425,184200,12794092,1590,1590,1590,1590,0
|
|
20240425,184100,12794092,1590,1590,1590,1590,0
|
|
20240425,184000,12794092,1590,1590,1590,1590,0
|
|
20240425,183900,12794092,1590,1590,1590,1590,0
|
|
20240425,183800,12794092,1590,1590,1590,1590,0
|
|
20240425,183700,12794092,1590,1590,1590,1590,0
|
|
20240425,183600,12794092,1590,1590,1590,1590,0
|
|
20240425,183500,12794092,1590,1590,1590,1590,0
|
|
20240425,183400,12794092,1590,1590,1590,1590,0
|
|
20240425,183300,12794092,1590,1590,1590,1590,0
|
|
20240425,183200,12794092,1590,1590,1590,1590,0
|
|
20240425,183100,12794092,1590,1590,1590,1590,0
|
|
20240425,183000,12794092,1590,1590,1590,1590,0
|
|
20240425,182900,12794092,1590,1590,1590,1590,0
|
|
20240425,182800,12794092,1590,1590,1590,1590,0
|
|
20240425,182700,12794092,1590,1590,1590,1590,0
|
|
20240425,182600,12794092,1590,1590,1590,1590,0
|
|
20240425,182500,12794092,1590,1590,1590,1590,0
|
|
20240425,182400,12794092,1590,1590,1590,1590,772
|
|
20240425,182300,12794092,1590,1590,1590,1590,0
|
|
20240425,182200,12794092,1590,1590,1590,1590,0
|
|
20240425,182100,12794092,1590,1590,1590,1590,0
|
|
20240425,182000,12794092,1590,1590,1590,1590,0
|
|
20240425,181900,12794092,1590,1590,1590,1590,0
|
|
20240425,181800,12794092,1590,1590,1590,1590,0
|
|
20240425,181700,12794092,1590,1590,1590,1590,0
|
|
20240425,181600,12794092,1590,1590,1590,1590,0
|
|
20240425,181500,12794092,1590,1590,1590,1590,0
|
|
20240425,181400,12794092,1590,1590,1590,1590,0
|
|
20240425,181300,12794092,1590,1590,1590,1590,0
|
|
20240425,181200,12794092,1590,1590,1590,1590,0
|
|
20240425,181100,12794092,1590,1590,1590,1590,0
|
|
20240425,181000,12794092,1590,1590,1590,1590,0
|
|
20240425,180900,12794092,1590,1590,1590,1590,0
|
|
20240425,180800,12794092,1590,1590,1590,1590,0
|
|
20240425,180700,12794092,1590,1590,1590,1590,0
|
|
20240425,180600,12794092,1590,1590,1590,1590,0
|
|
20240425,180500,12794092,1590,1590,1590,1590,0
|
|
20240425,180400,12794092,1590,1590,1590,1590,0
|
|
20240425,180300,12794092,1590,1590,1590,1590,0
|
|
20240425,180200,12794092,1590,1590,1590,1590,0
|
|
20240425,180100,12794092,1590,1590,1590,1590,0
|
|
20240425,180000,12794092,1590,1590,1590,1590,0
|
|
20240425,175900,12794092,1590,1590,1590,1590,0
|
|
20240425,175800,12794092,1590,1590,1590,1590,0
|
|
20240425,175700,12794092,1590,1590,1590,1590,0
|
|
20240425,175600,12794092,1590,1590,1590,1590,0
|
|
20240425,175500,12794092,1590,1590,1590,1590,0
|
|
20240425,175400,12794092,1590,1590,1590,1590,772
|
|
20240425,175300,12794092,1590,1590,1590,1590,0
|
|
20240425,175200,12794092,1590,1590,1590,1590,0
|
|
20240425,175100,12794092,1590,1590,1590,1590,0
|
|
20240425,175000,12794092,1590,1590,1590,1590,0
|
|
20240425,174900,12794092,1590,1590,1590,1590,0
|
|
20240425,174800,12794092,1590,1590,1590,1590,0
|
|
20240425,174700,12794092,1590,1590,1590,1590,0
|
|
20240425,174600,12794092,1590,1590,1590,1590,0
|
|
20240425,174500,12794092,1590,1590,1590,1590,0
|
|
20240425,174400,12794092,1590,1590,1590,1590,0
|
|
20240425,174300,12794092,1590,1590,1590,1590,0
|
|
20240425,174200,12794092,1590,1590,1590,1590,0
|
|
20240425,174100,12794092,1590,1590,1590,1590,0
|
|
20240425,174000,12794092,1590,1590,1590,1590,0
|
|
20240425,173900,12794092,1590,1590,1590,1590,0
|
|
20240425,173800,12794092,1590,1590,1590,1590,0
|
|
20240425,173700,12794092,1590,1590,1590,1590,0
|
|
20240425,173600,12794092,1590,1590,1590,1590,0
|
|
20240425,173500,12794092,1590,1590,1590,1590,0
|
|
20240425,173400,12794092,1590,1590,1590,1590,0
|
|
20240425,173300,12794092,1590,1590,1590,1590,0
|
|
20240425,173200,12794092,1590,1590,1590,1590,0
|
|
20240425,173100,12794092,1590,1590,1590,1590,0
|
|
20240425,173000,12794092,1590,1590,1590,1590,0
|
|
20240425,172900,12794092,1590,1590,1590,1590,0
|
|
20240425,172800,12794092,1590,1590,1590,1590,0
|
|
20240425,172700,12794092,1590,1590,1590,1590,0
|
|
20240425,172600,12794092,1590,1590,1590,1590,0
|
|
20240425,172500,12794092,1590,1590,1590,1590,0
|
|
20240425,172400,12794092,1590,1590,1590,1590,772
|
|
20240425,172300,12794092,1590,1590,1590,1590,0
|
|
20240425,172200,12794092,1590,1590,1590,1590,0
|
|
20240425,172100,12794092,1590,1590,1590,1590,0
|
|
20240425,172000,12794092,1590,1590,1590,1590,0
|
|
20240425,171900,12794092,1590,1590,1590,1590,0
|
|
20240425,171800,12794092,1590,1590,1590,1590,0
|
|
20240425,171700,12794092,1590,1590,1590,1590,0
|
|
20240425,171600,12794092,1590,1590,1590,1590,0
|
|
20240425,171500,12794092,1590,1590,1590,1590,0
|
|
20240425,171400,12794092,1590,1590,1590,1590,0
|
|
20240425,171300,12794092,1590,1590,1590,1590,0
|
|
20240425,171200,12794092,1590,1590,1590,1590,0
|
|
20240425,171100,12794092,1590,1590,1590,1590,0
|
|
20240425,171000,12794092,1590,1590,1590,1590,0
|
|
20240425,170900,12794092,1590,1590,1590,1590,0
|
|
20240425,170800,12794092,1590,1590,1590,1590,0
|
|
20240425,170700,12794092,1590,1590,1590,1590,0
|
|
20240425,170600,12794092,1590,1590,1590,1590,0
|
|
20240425,170500,12794092,1590,1590,1590,1590,0
|
|
20240425,170400,12794092,1590,1590,1590,1590,0
|
|
20240425,170300,12794092,1590,1590,1590,1590,0
|
|
20240425,170200,12794092,1590,1590,1590,1590,0
|
|
20240425,170100,12794092,1590,1590,1590,1590,0
|
|
20240425,170000,12794092,1590,1590,1590,1590,0
|
|
20240425,165900,12794092,1590,1590,1590,1590,0
|
|
20240425,165800,12794092,1590,1590,1590,1590,0
|
|
20240425,165700,12794092,1590,1590,1590,1590,0
|
|
20240425,165600,12794092,1590,1590,1590,1590,0
|
|
20240425,165500,12794092,1590,1590,1590,1590,0
|
|
20240425,165400,12794092,1590,1590,1590,1590,772
|
|
20240425,165300,12794092,1590,1590,1590,1590,0
|
|
20240425,165200,12794092,1590,1590,1590,1590,0
|
|
20240425,165100,12794092,1590,1590,1590,1590,0
|
|
20240425,165000,12794092,1590,1590,1590,1590,0
|
|
20240425,164900,12794092,1590,1590,1590,1590,0
|
|
20240425,164800,12794092,1590,1590,1590,1590,0
|
|
20240425,164700,12794092,1590,1590,1590,1590,0
|
|
20240425,164600,12794092,1590,1590,1590,1590,0
|
|
20240425,164500,12794092,1590,1590,1590,1590,0
|
|
20240425,164400,12794092,1590,1590,1590,1590,0
|
|
20240425,164300,12794092,1590,1590,1590,1590,0
|
|
20240425,164200,12794092,1590,1590,1590,1590,0
|
|
20240425,164100,12794092,1590,1590,1590,1590,0
|
|
20240425,164000,12794092,1590,1590,1590,1590,0
|
|
20240425,163900,12794092,1590,1590,1590,1590,0
|
|
20240425,163800,12794092,1590,1590,1590,1590,0
|
|
20240425,163700,12794092,1590,1590,1590,1590,0
|
|
20240425,163600,12794092,1590,1590,1590,1590,0
|
|
20240425,163500,12794092,1590,1590,1590,1590,0
|
|
20240425,163400,12794092,1590,1590,1590,1590,0
|
|
20240425,163300,12794092,1590,1590,1590,1590,0
|
|
20240425,163200,12794092,1590,1590,1590,1590,0
|
|
20240425,163100,12794092,1590,1590,1590,1590,0
|
|
20240425,163000,12794092,1590,1590,1590,1590,0
|
|
20240425,162900,12794092,1590,1590,1590,1590,0
|
|
20240425,162800,12794092,1590,1590,1590,1590,0
|
|
20240425,162700,12794092,1590,1590,1590,1590,0
|
|
20240425,162600,12794092,1590,1590,1590,1590,0
|
|
20240425,162500,12794092,1590,1590,1590,1590,0
|
|
20240425,162400,12794092,1590,1590,1590,1590,772
|
|
20240425,162300,12794092,1590,1590,1590,1590,0
|
|
20240425,162200,12794092,1590,1590,1590,1590,0
|
|
20240425,162100,12794092,1590,1590,1590,1590,0
|
|
20240425,162000,12794092,1590,1590,1590,1590,0
|
|
20240425,161900,12794092,1590,1590,1590,1590,0
|
|
20240425,161800,12794092,1590,1590,1590,1590,0
|
|
20240425,161700,12794092,1590,1590,1590,1590,0
|
|
20240425,161600,12794092,1590,1590,1590,1590,0
|
|
20240425,161500,12794092,1590,1590,1590,1590,0
|
|
20240425,161400,12794092,1590,1590,1590,1590,0
|
|
20240425,161300,12794092,1590,1590,1590,1590,0
|
|
20240425,161200,12794092,1590,1590,1590,1590,0
|
|
20240425,161100,12794092,1590,1590,1590,1590,0
|
|
20240425,161000,12794092,1590,1590,1590,1590,0
|
|
20240425,160900,12794092,1590,1590,1590,1590,0
|
|
20240425,160800,12794092,1590,1590,1590,1590,0
|
|
20240425,160700,12794092,1590,1590,1590,1590,0
|
|
20240425,160600,12794092,1590,1590,1590,1590,0
|
|
20240425,160500,12794092,1590,1590,1590,1590,0
|
|
20240425,160400,12794092,1590,1590,1590,1590,0
|
|
20240425,160300,12794092,1590,1590,1590,1590,0
|
|
20240425,160200,12794092,1590,1590,1590,1590,0
|
|
20240425,160100,12794092,1590,1590,1590,1590,0
|
|
20240425,160000,12794092,1590,1590,1590,1590,0
|
|
20240425,155900,12794092,1590,1590,1590,1590,0
|
|
20240425,155800,12794092,1590,1590,1590,1590,0
|
|
20240425,155700,12794092,1590,1590,1590,1590,0
|
|
20240425,155600,12794092,1590,1590,1590,1590,0
|
|
20240425,155500,12794092,1590,1590,1590,1590,0
|
|
20240425,155400,12794092,1590,1590,1590,1590,772
|
|
20240425,155300,12794092,1590,1590,1590,1590,0
|
|
20240425,155200,12794092,1590,1590,1590,1590,0
|
|
20240425,155100,12794092,1590,1590,1590,1590,0
|
|
20240425,155000,12794092,1590,1590,1590,1590,0
|
|
20240425,154900,12794092,1590,1590,1590,1590,0
|
|
20240425,154800,12794092,1590,1590,1590,1590,0
|
|
20240425,154700,12794092,1590,1590,1590,1590,0
|
|
20240425,154600,12794092,1590,1590,1590,1590,0
|
|
20240425,154500,12794092,1590,1590,1590,1590,0
|
|
20240425,154400,12794092,1590,1590,1590,1590,0
|
|
20240425,154300,12794092,1590,1590,1590,1590,0
|
|
20240425,154200,12794092,1590,1590,1590,1590,0
|
|
20240425,154100,12794092,1590,1590,1590,1590,0
|
|
20240425,154000,12794092,1590,1590,1590,1590,0
|
|
20240425,153900,12794092,1590,1590,1590,1590,0
|
|
20240425,153800,12794092,1590,1590,1590,1590,0
|
|
20240425,153700,12794092,1590,1590,1590,1590,0
|
|
20240425,153600,12794092,1590,1590,1590,1590,0
|
|
20240425,153500,12794092,1590,1590,1590,1590,0
|
|
20240425,153400,12794092,1590,1590,1590,1590,0
|
|
20240425,153300,12794092,1590,1590,1590,1590,0
|
|
20240425,153200,12794092,1590,1590,1590,1590,0
|
|
20240425,153100,12794092,1590,1590,1590,1590,0
|
|
20240425,153000,12794092,1590,1590,1590,1590,772
|
|
20240425,152900,11566612,1591,1591,1591,1591,0
|
|
20240425,152800,11566612,1591,1591,1591,1591,0
|
|
20240425,152700,11566612,1591,1591,1591,1591,0
|
|
20240425,152600,11566612,1591,1591,1591,1591,0
|
|
20240425,152500,11566612,1591,1591,1591,1591,0
|
|
20240425,152400,11566612,1591,1591,1591,1591,0
|
|
20240425,152300,11566612,1591,1591,1591,1591,0
|
|
20240425,152200,11566612,1591,1591,1591,1591,0
|
|
20240425,152100,11566612,1591,1591,1591,1591,0
|
|
20240425,152000,11566612,1591,1591,1591,1591,0
|
|
20240425,151900,11566612,1591,1591,1591,1591,0
|
|
20240425,151800,11566612,1591,1591,1591,1591,0
|
|
20240425,151700,11566612,1591,1591,1591,1591,0
|
|
20240425,151600,11566612,1591,1591,1591,1591,0
|
|
20240425,151500,11566612,1591,1591,1591,1591,0
|
|
20240425,151400,11566612,1591,1591,1591,1591,0
|
|
20240425,151300,11566612,1591,1591,1591,1591,0
|
|
20240425,151200,11566612,1591,1591,1591,1591,2
|
|
20240425,151100,11563430,1591,1591,1591,1591,6
|
|
20240425,151000,11553884,1592,1591,1592,1591,207
|
|
20240425,150900,11224342,1592,1591,1592,1591,501
|
|
20240425,150800,10426751,1592,1591,1592,1591,51
|
|
20240425,150700,10345560,1592,1592,1592,1592,49
|
|
20240425,150600,10267552,1592,1592,1592,1592,0
|
|
20240425,150500,10267552,1592,1592,1592,1592,0
|
|
20240425,150400,10267552,1592,1592,1592,1592,0
|
|
20240425,150300,10267552,1592,1592,1592,1592,1
|
|
20240425,150200,10265960,1591,1591,1591,1591,0
|
|
20240425,150100,10265960,1591,1591,1591,1591,0
|
|
20240425,150000,10265960,1591,1591,1591,1591,0
|
|
20240425,145900,10265960,1591,1591,1591,1591,0
|
|
20240425,145800,10265960,1591,1591,1591,1591,0
|
|
20240425,145700,10265960,1591,1591,1591,1591,0
|
|
20240425,145600,10265960,1591,1591,1591,1591,0
|
|
20240425,145500,10265960,1591,1591,1591,1591,0
|
|
20240425,145400,10265960,1591,1591,1591,1591,0
|
|
20240425,145300,10265960,1591,1591,1591,1591,0
|
|
20240425,145200,10265960,1591,1591,1591,1591,0
|
|
20240425,145100,10265960,1591,1591,1591,1591,0
|
|
20240425,145000,10265960,1591,1591,1591,1591,0
|
|
20240425,144900,10265960,1591,1591,1591,1591,0
|
|
20240425,144800,10265960,1591,1591,1591,1591,0
|
|
20240425,144700,10265960,1591,1592,1592,1591,15
|
|
20240425,144600,10242081,1591,1591,1591,1591,0
|
|
20240425,144500,10242081,1591,1591,1591,1591,0
|
|
20240425,144400,10242081,1591,1591,1591,1591,0
|
|
20240425,144300,10242081,1591,1591,1591,1591,0
|
|
20240425,144200,10242081,1591,1591,1591,1591,0
|
|
20240425,144100,10242081,1591,1591,1591,1591,0
|
|
20240425,144000,10242081,1591,1591,1591,1591,0
|
|
20240425,143900,10242081,1591,1591,1591,1591,0
|
|
20240425,143800,10242081,1591,1591,1591,1591,0
|
|
20240425,143700,10242081,1591,1591,1591,1591,0
|
|
20240425,143600,10242081,1591,1591,1591,1591,1
|
|
20240425,143500,10240490,1595,1595,1595,1595,1
|
|
20240425,143400,10238895,1591,1591,1591,1591,0
|
|
20240425,143300,10238895,1591,1591,1591,1591,0
|
|
20240425,143200,10238895,1591,1591,1591,1591,0
|
|
20240425,143100,10238895,1591,1591,1591,1591,0
|
|
20240425,143000,10238895,1591,1591,1591,1591,0
|
|
20240425,142900,10238895,1591,1591,1591,1591,0
|
|
20240425,142800,10238895,1591,1591,1591,1591,11
|
|
20240425,142700,10221394,1591,1591,1591,1591,0
|
|
20240425,142600,10221394,1591,1591,1591,1591,0
|
|
20240425,142500,10221394,1591,1595,1595,1591,41
|
|
20240425,142400,10156003,1591,1591,1591,1591,0
|
|
20240425,142300,10156003,1591,1593,1598,1591,636
|
|
20240425,142200,9142213,1591,1591,1591,1591,0
|
|
20240425,142100,9142213,1591,1591,1591,1591,0
|
|
20240425,142000,9142213,1591,1591,1591,1591,0
|
|
20240425,141900,9142213,1591,1591,1591,1591,0
|
|
20240425,141800,9142213,1591,1591,1591,1591,0
|
|
20240425,141700,9142213,1591,1591,1591,1591,0
|
|
20240425,141600,9142213,1591,1591,1591,1591,0
|
|
20240425,141500,9142213,1591,1591,1591,1591,0
|
|
20240425,141400,9142213,1591,1591,1591,1591,0
|
|
20240425,141300,9142213,1591,1592,1592,1591,2
|
|
20240425,141200,9139030,1591,1591,1591,1591,0
|
|
20240425,141100,9139030,1591,1591,1591,1591,0
|
|
20240425,141000,9139030,1591,1591,1591,1591,0
|
|
20240425,140900,9139030,1591,1591,1591,1591,5
|
|
20240425,140800,9131075,1591,1591,1591,1591,0
|
|
20240425,140700,9131075,1591,1591,1591,1591,0
|
|
20240425,140600,9131075,1591,1591,1591,1591,0
|
|
20240425,140500,9131075,1591,1591,1591,1591,0
|
|
20240425,140400,9131075,1591,1591,1591,1591,0
|
|
20240425,140300,9131075,1591,1591,1591,1591,0
|
|
20240425,140200,9131075,1591,1591,1591,1591,0
|
|
20240425,140100,9131075,1591,1591,1591,1591,0
|
|
20240425,140000,9131075,1591,1591,1591,1591,0
|
|
20240425,135900,9131075,1591,1591,1591,1591,0
|
|
20240425,135800,9131075,1591,1591,1591,1591,0
|
|
20240425,135700,9131075,1591,1591,1591,1591,0
|
|
20240425,135600,9131075,1591,1591,1591,1591,0
|
|
20240425,135500,9131075,1591,1591,1591,1591,0
|
|
20240425,135400,9131075,1591,1591,1591,1591,0
|
|
20240425,135300,9131075,1591,1591,1597,1591,16
|
|
20240425,135200,9105571,1594,1591,1598,1591,92
|
|
20240425,135100,8958872,1594,1594,1594,1594,1
|
|
20240425,135000,8957278,1591,1591,1591,1591,0
|
|
20240425,134900,8957278,1591,1591,1591,1591,0
|
|
20240425,134800,8957278,1591,1591,1591,1591,0
|
|
20240425,134700,8957278,1591,1592,1592,1591,30
|
|
20240425,134600,8909520,1592,1592,1592,1592,0
|
|
20240425,134500,8909520,1592,1592,1592,1592,0
|
|
20240425,134400,8909520,1592,1592,1592,1592,1000
|
|
20240425,134300,7317520,1592,1592,1592,1592,0
|
|
20240425,134200,7317520,1592,1592,1592,1592,0
|
|
20240425,134100,7317520,1592,1592,1592,1592,0
|
|
20240425,134000,7317520,1592,1592,1592,1592,0
|
|
20240425,133900,7317520,1592,1592,1592,1592,0
|
|
20240425,133800,7317520,1592,1592,1592,1592,0
|
|
20240425,133700,7317520,1592,1592,1592,1592,0
|
|
20240425,133600,7317520,1592,1593,1593,1592,4
|
|
20240425,133500,7311149,1592,1592,1592,1592,0
|
|
20240425,133400,7311149,1592,1592,1592,1592,0
|
|
20240425,133300,7311149,1592,1592,1592,1592,0
|
|
20240425,133200,7311149,1592,1592,1592,1592,0
|
|
20240425,133100,7311149,1592,1592,1592,1592,0
|
|
20240425,133000,7311149,1592,1592,1592,1592,0
|
|
20240425,132900,7311149,1592,1592,1592,1592,16
|
|
20240425,132800,7285677,1592,1592,1592,1592,0
|
|
20240425,132700,7285677,1592,1592,1592,1592,0
|
|
20240425,132600,7285677,1592,1592,1592,1592,0
|
|
20240425,132500,7285677,1592,1592,1592,1592,0
|
|
20240425,132400,7285677,1592,1592,1592,1592,0
|
|
20240425,132300,7285677,1592,1592,1592,1592,0
|
|
20240425,132200,7285677,1592,1592,1592,1592,0
|
|
20240425,132100,7285677,1592,1592,1592,1592,0
|
|
20240425,132000,7285677,1592,1592,1592,1592,0
|
|
20240425,131900,7285677,1592,1592,1592,1592,1
|
|
20240425,131800,7284085,1592,1592,1592,1592,0
|
|
20240425,131700,7284085,1592,1592,1592,1592,0
|
|
20240425,131600,7284085,1592,1592,1592,1592,0
|
|
20240425,131500,7284085,1592,1592,1592,1592,0
|
|
20240425,131400,7284085,1592,1592,1592,1592,0
|
|
20240425,131300,7284085,1592,1592,1592,1592,50
|
|
20240425,131200,7204485,1592,1592,1592,1592,0
|
|
20240425,131100,7204485,1592,1592,1592,1592,0
|
|
20240425,131000,7204485,1592,1592,1592,1592,0
|
|
20240425,130900,7204485,1592,1592,1592,1592,0
|
|
20240425,130800,7204485,1592,1592,1592,1592,0
|
|
20240425,130700,7204485,1592,1592,1592,1592,0
|
|
20240425,130600,7204485,1592,1592,1592,1592,0
|
|
20240425,130500,7204485,1592,1592,1592,1592,0
|
|
20240425,130400,7204485,1592,1592,1592,1592,0
|
|
20240425,130300,7204485,1592,1593,1593,1592,3
|
|
20240425,130200,7199707,1594,1594,1594,1594,0
|
|
20240425,130100,7199707,1594,1594,1594,1594,0
|
|
20240425,130000,7199707,1594,1594,1594,1594,0
|
|
20240425,125900,7199707,1594,1594,1594,1594,0
|
|
20240425,125800,7199707,1594,1594,1594,1594,0
|
|
20240425,125700,7199707,1594,1594,1594,1594,0
|
|
20240425,125600,7199707,1594,1597,1597,1594,5
|
|
20240425,125500,7191731,1592,1592,1592,1592,0
|
|
20240425,125400,7191731,1592,1592,1592,1592,0
|
|
20240425,125300,7191731,1592,1592,1592,1592,0
|
|
20240425,125200,7191731,1592,1592,1592,1592,0
|
|
20240425,125100,7191731,1592,1592,1592,1592,0
|
|
20240425,125000,7191731,1592,1592,1592,1592,0
|
|
20240425,124900,7191731,1592,1592,1592,1592,1
|
|
20240425,124800,7190139,1593,1593,1593,1593,1
|
|
20240425,124700,7188546,1592,1592,1592,1592,0
|
|
20240425,124600,7188546,1592,1592,1592,1592,0
|
|
20240425,124500,7188546,1592,1592,1592,1592,0
|
|
20240425,124400,7188546,1592,1592,1592,1592,0
|
|
20240425,124300,7188546,1592,1592,1592,1592,0
|
|
20240425,124200,7188546,1592,1592,1592,1592,0
|
|
20240425,124100,7188546,1592,1592,1592,1592,0
|
|
20240425,124000,7188546,1592,1592,1592,1592,0
|
|
20240425,123900,7188546,1592,1592,1592,1592,0
|
|
20240425,123800,7188546,1592,1592,1592,1592,0
|
|
20240425,123700,7188546,1592,1592,1592,1592,0
|
|
20240425,123600,7188546,1592,1592,1592,1592,0
|
|
20240425,123500,7188546,1592,1592,1592,1592,0
|
|
20240425,123400,7188546,1592,1592,1592,1592,0
|
|
20240425,123300,7188546,1592,1592,1592,1592,0
|
|
20240425,123200,7188546,1592,1592,1592,1592,0
|
|
20240425,123100,7188546,1592,1592,1592,1592,0
|
|
20240425,123000,7188546,1592,1592,1592,1592,0
|
|
20240425,122900,7188546,1592,1592,1592,1592,0
|
|
20240425,122800,7188546,1592,1592,1592,1592,1
|
|
20240425,122700,7186954,1595,1595,1595,1595,2
|
|
20240425,122600,7183764,1593,1593,1593,1593,0
|
|
20240425,122500,7183764,1593,1593,1593,1593,0
|
|
20240425,122400,7183764,1593,1593,1593,1593,0
|
|
20240425,122300,7183764,1593,1593,1593,1593,0
|
|
20240425,122200,7183764,1593,1593,1593,1593,0
|
|
20240425,122100,7183764,1593,1593,1593,1593,0
|
|
20240425,122000,7183764,1593,1593,1593,1593,0
|
|
20240425,121900,7183764,1593,1593,1593,1593,0
|
|
20240425,121800,7183764,1593,1593,1593,1593,1
|
|
20240425,121700,7182171,1593,1593,1593,1593,1
|
|
20240425,121600,7180578,1593,1593,1593,1593,0
|
|
20240425,121500,7180578,1593,1597,1597,1593,4
|
|
20240425,121400,7174194,1592,1592,1592,1591,445
|
|
20240425,121300,6465755,1592,1592,1592,1592,1
|
|
20240425,121200,6464163,1593,1593,1593,1593,48
|
|
20240425,121100,6387699,1593,1593,1593,1593,1
|
|
20240425,121000,6386106,1594,1594,1594,1594,1
|
|
20240425,120900,6384512,1595,1595,1595,1595,100
|
|
20240425,120800,6225012,1594,1595,1595,1594,59
|
|
20240425,120700,6130908,1595,1595,1595,1595,0
|
|
20240425,120600,6130908,1595,1595,1595,1595,0
|
|
20240425,120500,6130908,1595,1595,1595,1595,0
|
|
20240425,120400,6130908,1595,1595,1595,1595,0
|
|
20240425,120300,6130908,1595,1595,1595,1595,0
|
|
20240425,120200,6130908,1595,1595,1595,1595,0
|
|
20240425,120100,6130908,1595,1595,1595,1595,0
|
|
20240425,120000,6130908,1595,1595,1595,1595,0
|
|
20240425,115900,6130908,1595,1595,1595,1595,0
|
|
20240425,115800,6130908,1595,1595,1595,1595,0
|
|
20240425,115700,6130908,1595,1595,1595,1595,0
|
|
20240425,115600,6130908,1595,1595,1595,1595,0
|
|
20240425,115500,6130908,1595,1595,1595,1595,162
|
|
20240425,115400,5872518,1593,1595,1595,1593,2
|
|
20240425,115300,5869330,1595,1595,1595,1595,100
|
|
20240425,115200,5709830,1595,1595,1595,1595,0
|
|
20240425,115100,5709830,1595,1595,1595,1595,1
|
|
20240425,115000,5708235,1598,1596,1598,1596,3
|
|
20240425,114900,5703444,1595,1595,1595,1595,0
|
|
20240425,114800,5703444,1595,1595,1595,1595,0
|
|
20240425,114700,5703444,1595,1595,1595,1595,1
|
|
20240425,114600,5701849,1596,1595,1596,1595,3
|
|
20240425,114500,5697063,1595,1595,1595,1595,0
|
|
20240425,114400,5697063,1595,1595,1595,1595,0
|
|
20240425,114300,5697063,1595,1595,1595,1595,0
|
|
20240425,114200,5697063,1595,1595,1595,1595,0
|
|
20240425,114100,5697063,1595,1595,1595,1595,0
|
|
20240425,114000,5697063,1595,1595,1595,1595,0
|
|
20240425,113900,5697063,1595,1595,1595,1595,0
|
|
20240425,113800,5697063,1595,1595,1595,1595,0
|
|
20240425,113700,5697063,1595,1595,1595,1595,0
|
|
20240425,113600,5697063,1595,1595,1595,1595,0
|
|
20240425,113500,5697063,1595,1595,1595,1595,0
|
|
20240425,113400,5697063,1595,1595,1595,1595,0
|
|
20240425,113300,5697063,1595,1595,1595,1595,0
|
|
20240425,113200,5697063,1595,1595,1595,1595,0
|
|
20240425,113100,5697063,1595,1595,1595,1595,0
|
|
20240425,113000,5697063,1595,1595,1595,1595,0
|
|
20240425,112900,5697063,1595,1595,1595,1595,0
|
|
20240425,112800,5697063,1595,1595,1595,1595,0
|
|
20240425,112700,5697063,1595,1595,1595,1595,0
|
|
20240425,112600,5697063,1595,1595,1595,1595,0
|
|
20240425,112500,5697063,1595,1595,1595,1595,1
|
|
20240425,112400,5695468,1593,1593,1593,1593,0
|
|
20240425,112300,5695468,1593,1593,1593,1593,0
|
|
20240425,112200,5695468,1593,1595,1595,1593,2
|
|
20240425,112100,5692280,1593,1593,1593,1593,0
|
|
20240425,112000,5692280,1593,1593,1593,1593,0
|
|
20240425,111900,5692280,1593,1593,1593,1593,0
|
|
20240425,111800,5692280,1593,1593,1593,1593,0
|
|
20240425,111700,5692280,1593,1593,1593,1593,1
|
|
20240425,111600,5690687,1593,1593,1593,1593,0
|
|
20240425,111500,5690687,1593,1593,1593,1593,0
|
|
20240425,111400,5690687,1593,1593,1593,1593,0
|
|
20240425,111300,5690687,1593,1593,1593,1593,0
|
|
20240425,111200,5690687,1593,1593,1593,1593,0
|
|
20240425,111100,5690687,1593,1593,1593,1593,0
|
|
20240425,111000,5690687,1593,1593,1593,1593,0
|
|
20240425,110900,5690687,1593,1593,1593,1593,0
|
|
20240425,110800,5690687,1593,1593,1593,1593,0
|
|
20240425,110700,5690687,1593,1595,1595,1593,5
|
|
20240425,110600,5682714,1595,1595,1595,1595,0
|
|
20240425,110500,5682714,1595,1595,1595,1595,0
|
|
20240425,110400,5682714,1595,1595,1595,1595,16
|
|
20240425,110300,5657194,1593,1593,1593,1593,0
|
|
20240425,110200,5657194,1593,1593,1593,1593,0
|
|
20240425,110100,5657194,1593,1593,1593,1593,0
|
|
20240425,110000,5657194,1593,1593,1593,1593,0
|
|
20240425,105900,5657194,1593,1593,1593,1593,0
|
|
20240425,105800,5657194,1593,1593,1593,1593,0
|
|
20240425,105700,5657194,1593,1593,1593,1593,0
|
|
20240425,105600,5657194,1593,1593,1593,1593,0
|
|
20240425,105500,5657194,1593,1593,1593,1593,0
|
|
20240425,105400,5657194,1593,1593,1593,1593,0
|
|
20240425,105300,5657194,1593,1593,1593,1593,0
|
|
20240425,105200,5657194,1593,1593,1593,1593,0
|
|
20240425,105100,5657194,1593,1593,1593,1593,0
|
|
20240425,105000,5657194,1593,1593,1593,1593,0
|
|
20240425,104900,5657194,1593,1593,1593,1593,0
|
|
20240425,104800,5657194,1593,1593,1593,1593,0
|
|
20240425,104700,5657194,1593,1593,1593,1593,5
|
|
20240425,104600,5649229,1593,1593,1593,1593,0
|
|
20240425,104500,5649229,1593,1593,1593,1593,1
|
|
20240425,104400,5647636,1597,1594,1597,1593,36
|
|
20240425,104300,5590155,1596,1596,1596,1596,0
|
|
20240425,104200,5590155,1596,1593,1596,1593,12
|
|
20240425,104100,5571009,1590,1590,1590,1590,0
|
|
20240425,104000,5571009,1590,1590,1590,1590,0
|
|
20240425,103900,5571009,1590,1590,1590,1590,0
|
|
20240425,103800,5571009,1590,1590,1590,1590,0
|
|
20240425,103700,5571009,1590,1590,1590,1590,0
|
|
20240425,103600,5571009,1590,1590,1590,1590,0
|
|
20240425,103500,5571009,1590,1590,1590,1590,0
|
|
20240425,103400,5571009,1590,1590,1590,1590,0
|
|
20240425,103300,5571009,1590,1596,1596,1590,21
|
|
20240425,103200,5537499,1596,1591,1596,1590,4
|
|
20240425,103100,5531127,1594,1594,1594,1594,1
|
|
20240425,103000,5529533,1600,1590,1600,1590,4
|
|
20240425,102900,5523147,1600,1600,1600,1596,3
|
|
20240425,102800,5518351,1596,1597,1597,1596,2
|
|
20240425,102700,5515158,1596,1596,1596,1596,0
|
|
20240425,102600,5515158,1596,1596,1596,1596,0
|
|
20240425,102500,5515158,1596,1596,1596,1596,1
|
|
20240425,102400,5513562,1596,1598,1600,1596,6
|
|
20240425,102300,5503972,1590,1590,1590,1590,0
|
|
20240425,102200,5503972,1590,1590,1590,1590,0
|
|
20240425,102100,5503972,1590,1590,1590,1590,0
|
|
20240425,102000,5503972,1590,1590,1590,1590,0
|
|
20240425,101900,5503972,1590,1599,1600,1590,21
|
|
20240425,101800,5470417,1599,1595,1599,1595,5
|
|
20240425,101700,5462426,1595,1590,1600,1590,22
|
|
20240425,101600,5427266,1600,1594,1600,1594,30
|
|
20240425,101500,5379307,1590,1590,1590,1590,1
|
|
20240425,101400,5377717,1595,1590,1596,1590,333
|
|
20240425,101300,4846262,1595,1599,1599,1590,4
|
|
20240425,101200,4839883,1591,1595,1600,1591,241
|
|
20240425,101100,4455581,1595,1595,1595,1595,88
|
|
20240425,101000,4315221,1593,1593,1593,1593,0
|
|
20240425,100900,4315221,1593,1593,1593,1593,1
|
|
20240425,100800,4313628,1593,1593,1593,1593,0
|
|
20240425,100700,4313628,1593,1593,1593,1593,0
|
|
20240425,100600,4313628,1593,1593,1593,1593,13
|
|
20240425,100500,4292919,1593,1594,1595,1593,101
|
|
20240425,100400,4131905,1593,1593,1593,1593,0
|
|
20240425,100300,4131905,1593,1593,1593,1593,682
|
|
20240425,100200,3045479,1593,1593,1593,1593,0
|
|
20240425,100100,3045479,1593,1592,1594,1592,379
|
|
20240425,100000,2441451,1590,1590,1590,1590,0
|
|
20240425,095900,2441451,1590,1590,1590,1590,0
|
|
20240425,095800,2441451,1590,1590,1590,1590,0
|
|
20240425,095700,2441451,1590,1590,1590,1590,0
|
|
20240425,095600,2441451,1590,1590,1590,1590,0
|
|
20240425,095500,2441451,1590,1590,1590,1590,0
|
|
20240425,095400,2441451,1590,1590,1590,1590,0
|
|
20240425,095300,2441451,1590,1590,1590,1590,0
|
|
20240425,095200,2441451,1590,1590,1590,1590,0
|
|
20240425,095100,2441451,1590,1590,1590,1590,0
|
|
20240425,095000,2441451,1590,1590,1590,1590,0
|
|
20240425,094900,2441451,1590,1590,1590,1590,0
|
|
20240425,094800,2441451,1590,1590,1590,1590,0
|
|
20240425,094700,2441451,1590,1590,1590,1590,3
|
|
20240425,094600,2436681,1590,1590,1590,1590,0
|
|
20240425,094500,2436681,1590,1590,1590,1590,0
|
|
20240425,094400,2436681,1590,1590,1590,1590,45
|
|
20240425,094300,2365131,1590,1590,1590,1590,0
|
|
20240425,094200,2365131,1590,1592,1592,1590,11
|
|
20240425,094100,2347621,1590,1590,1590,1590,26
|
|
20240425,094000,2306281,1590,1590,1590,1590,0
|
|
20240425,093900,2306281,1590,1590,1590,1590,0
|
|
20240425,093800,2306281,1590,1590,1590,1590,0
|
|
20240425,093700,2306281,1590,1590,1590,1590,48
|
|
20240425,093600,2229961,1590,1590,1590,1590,0
|
|
20240425,093500,2229961,1590,1590,1590,1590,0
|
|
20240425,093400,2229961,1590,1592,1592,1590,2
|
|
20240425,093300,2226779,1590,1590,1590,1590,0
|
|
20240425,093200,2226779,1590,1590,1590,1590,0
|
|
20240425,093100,2226779,1590,1590,1590,1590,0
|
|
20240425,093000,2226779,1590,1590,1590,1590,0
|
|
20240425,092900,2226779,1590,1590,1590,1590,2
|
|
20240425,092800,2223599,1590,1587,1590,1587,3
|
|
20240425,092700,2218832,1583,1583,1583,1583,0
|
|
20240425,092600,2218832,1583,1586,1590,1583,101
|
|
20240425,092500,2058256,1583,1583,1583,1583,0
|
|
20240425,092400,2058256,1583,1583,1583,1583,0
|
|
20240425,092300,2058256,1583,1583,1583,1583,0
|
|
20240425,092200,2058256,1583,1583,1583,1583,220
|
|
20240425,092100,1709996,1583,1583,1583,1583,0
|
|
20240425,092000,1709996,1583,1583,1583,1583,0
|
|
20240425,091900,1709996,1583,1586,1586,1583,5
|
|
20240425,091800,1702069,1583,1586,1586,1583,2
|
|
20240425,091700,1698900,1583,1583,1583,1583,0
|
|
20240425,091600,1698900,1583,1583,1583,1583,0
|
|
20240425,091500,1698900,1583,1584,1584,1583,1010
|
|
20240425,091400,100031,1584,1589,1590,1584,11
|
|
20240425,091300,82555,1583,1583,1583,1583,0
|
|
20240425,091200,82555,1583,1583,1583,1583,0
|
|
20240425,091100,82555,1583,1583,1583,1583,0
|
|
20240425,091000,82555,1583,1583,1583,1583,0
|
|
20240425,090900,82555,1583,1583,1583,1583,0
|
|
20240425,090800,82555,1583,1583,1583,1583,0
|
|
20240425,090700,82555,1583,1583,1583,1583,6
|
|
20240425,090600,73057,1583,1588,1588,1583,21
|
|
20240425,090500,39719,1588,1588,1588,1588,0
|
|
20240425,090400,39719,1588,1588,1588,1588,0
|
|
20240425,090300,39719,1588,1588,1588,1588,0
|
|
20240425,090200,39719,1588,1588,1588,1588,5
|
|
20240425,090100,31779,1588,1588,1588,1588,1
|
|
20240425,090000,30191,1589,1589,1589,1589,19
|