627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192400,43774745,1586,1586,1586,1586,1164
|
|
20240429,192300,43774745,1586,1586,1586,1586,0
|
|
20240429,192200,43774745,1586,1586,1586,1586,0
|
|
20240429,192100,43774745,1586,1586,1586,1586,0
|
|
20240429,192000,43774745,1586,1586,1586,1586,0
|
|
20240429,191900,43774745,1586,1586,1586,1586,0
|
|
20240429,191800,43774745,1586,1586,1586,1586,0
|
|
20240429,191700,43774745,1586,1586,1586,1586,0
|
|
20240429,191600,43774745,1586,1586,1586,1586,0
|
|
20240429,191500,43774745,1586,1586,1586,1586,0
|
|
20240429,191400,43774745,1586,1586,1586,1586,0
|
|
20240429,191300,43774745,1586,1586,1586,1586,0
|
|
20240429,191200,43774745,1586,1586,1586,1586,0
|
|
20240429,191100,43774745,1586,1586,1586,1586,0
|
|
20240429,191000,43774745,1586,1586,1586,1586,0
|
|
20240429,190900,43774745,1586,1586,1586,1586,0
|
|
20240429,190800,43774745,1586,1586,1586,1586,0
|
|
20240429,190700,43774745,1586,1586,1586,1586,0
|
|
20240429,190600,43774745,1586,1586,1586,1586,0
|
|
20240429,190500,43774745,1586,1586,1586,1586,0
|
|
20240429,190400,43774745,1586,1586,1586,1586,0
|
|
20240429,190300,43774745,1586,1586,1586,1586,0
|
|
20240429,190200,43774745,1586,1586,1586,1586,0
|
|
20240429,190100,43774745,1586,1586,1586,1586,0
|
|
20240429,190000,43774745,1586,1586,1586,1586,0
|
|
20240429,185900,43774745,1586,1586,1586,1586,0
|
|
20240429,185800,43774745,1586,1586,1586,1586,0
|
|
20240429,185700,43774745,1586,1586,1586,1586,0
|
|
20240429,185600,43774745,1586,1586,1586,1586,0
|
|
20240429,185500,43774745,1586,1586,1586,1586,0
|
|
20240429,185400,43774745,1586,1586,1586,1586,1164
|
|
20240429,185300,43774745,1586,1586,1586,1586,0
|
|
20240429,185200,43774745,1586,1586,1586,1586,0
|
|
20240429,185100,43774745,1586,1586,1586,1586,0
|
|
20240429,185000,43774745,1586,1586,1586,1586,0
|
|
20240429,184900,43774745,1586,1586,1586,1586,0
|
|
20240429,184800,43774745,1586,1586,1586,1586,0
|
|
20240429,184700,43774745,1586,1586,1586,1586,0
|
|
20240429,184600,43774745,1586,1586,1586,1586,0
|
|
20240429,184500,43774745,1586,1586,1586,1586,0
|
|
20240429,184400,43774745,1586,1586,1586,1586,0
|
|
20240429,184300,43774745,1586,1586,1586,1586,0
|
|
20240429,184200,43774745,1586,1586,1586,1586,0
|
|
20240429,184100,43774745,1586,1586,1586,1586,0
|
|
20240429,184000,43774745,1586,1586,1586,1586,0
|
|
20240429,183900,43774745,1586,1586,1586,1586,0
|
|
20240429,183800,43774745,1586,1586,1586,1586,0
|
|
20240429,183700,43774745,1586,1586,1586,1586,0
|
|
20240429,183600,43774745,1586,1586,1586,1586,0
|
|
20240429,183500,43774745,1586,1586,1586,1586,0
|
|
20240429,183400,43774745,1586,1586,1586,1586,0
|
|
20240429,183300,43774745,1586,1586,1586,1586,0
|
|
20240429,183200,43774745,1586,1586,1586,1586,0
|
|
20240429,183100,43774745,1586,1586,1586,1586,0
|
|
20240429,183000,43774745,1586,1586,1586,1586,0
|
|
20240429,182900,43774745,1586,1586,1586,1586,0
|
|
20240429,182800,43774745,1586,1586,1586,1586,0
|
|
20240429,182700,43774745,1586,1586,1586,1586,0
|
|
20240429,182600,43774745,1586,1586,1586,1586,0
|
|
20240429,182500,43774745,1586,1586,1586,1586,0
|
|
20240429,182400,43774745,1586,1586,1586,1586,1164
|
|
20240429,182300,43774745,1586,1586,1586,1586,0
|
|
20240429,182200,43774745,1586,1586,1586,1586,0
|
|
20240429,182100,43774745,1586,1586,1586,1586,0
|
|
20240429,182000,43774745,1586,1586,1586,1586,0
|
|
20240429,181900,43774745,1586,1586,1586,1586,0
|
|
20240429,181800,43774745,1586,1586,1586,1586,0
|
|
20240429,181700,43774745,1586,1586,1586,1586,0
|
|
20240429,181600,43774745,1586,1586,1586,1586,0
|
|
20240429,181500,43774745,1586,1586,1586,1586,0
|
|
20240429,181400,43774745,1586,1586,1586,1586,0
|
|
20240429,181300,43774745,1586,1586,1586,1586,0
|
|
20240429,181200,43774745,1586,1586,1586,1586,0
|
|
20240429,181100,43774745,1586,1586,1586,1586,0
|
|
20240429,181000,43774745,1586,1586,1586,1586,0
|
|
20240429,180900,43774745,1586,1586,1586,1586,0
|
|
20240429,180800,43774745,1586,1586,1586,1586,0
|
|
20240429,180700,43774745,1586,1586,1586,1586,0
|
|
20240429,180600,43774745,1586,1586,1586,1586,0
|
|
20240429,180500,43774745,1586,1586,1586,1586,0
|
|
20240429,180400,43774745,1586,1586,1586,1586,0
|
|
20240429,180300,43774745,1586,1586,1586,1586,0
|
|
20240429,180200,43774745,1586,1586,1586,1586,0
|
|
20240429,180100,43774745,1586,1586,1586,1586,0
|
|
20240429,180000,43774745,1586,1586,1586,1586,0
|
|
20240429,175900,43774745,1586,1586,1586,1586,0
|
|
20240429,175800,43774745,1586,1586,1586,1586,0
|
|
20240429,175700,43774745,1586,1586,1586,1586,0
|
|
20240429,175600,43774745,1586,1586,1586,1586,0
|
|
20240429,175500,43774745,1586,1586,1586,1586,0
|
|
20240429,175400,43774745,1586,1586,1586,1586,1164
|
|
20240429,175300,43774745,1586,1586,1586,1586,0
|
|
20240429,175200,43774745,1586,1586,1586,1586,0
|
|
20240429,175100,43774745,1586,1586,1586,1586,0
|
|
20240429,175000,43774745,1586,1586,1586,1586,0
|
|
20240429,174900,43774745,1586,1586,1586,1586,0
|
|
20240429,174800,43774745,1586,1586,1586,1586,0
|
|
20240429,174700,43774745,1586,1586,1586,1586,0
|
|
20240429,174600,43774745,1586,1586,1586,1586,0
|
|
20240429,174500,43774745,1586,1586,1586,1586,0
|
|
20240429,174400,43774745,1586,1586,1586,1586,0
|
|
20240429,174300,43774745,1586,1586,1586,1586,0
|
|
20240429,174200,43774745,1586,1586,1586,1586,0
|
|
20240429,174100,43774745,1586,1586,1586,1586,0
|
|
20240429,174000,43774745,1586,1586,1586,1586,0
|
|
20240429,173900,43774745,1586,1586,1586,1586,0
|
|
20240429,173800,43774745,1586,1586,1586,1586,0
|
|
20240429,173700,43774745,1586,1586,1586,1586,0
|
|
20240429,173600,43774745,1586,1586,1586,1586,0
|
|
20240429,173500,43774745,1586,1586,1586,1586,0
|
|
20240429,173400,43774745,1586,1586,1586,1586,0
|
|
20240429,173300,43774745,1586,1586,1586,1586,0
|
|
20240429,173200,43774745,1586,1586,1586,1586,0
|
|
20240429,173100,43774745,1586,1586,1586,1586,0
|
|
20240429,173000,43774745,1586,1586,1586,1586,0
|
|
20240429,172900,43774745,1586,1586,1586,1586,0
|
|
20240429,172800,43774745,1586,1586,1586,1586,0
|
|
20240429,172700,43774745,1586,1586,1586,1586,0
|
|
20240429,172600,43774745,1586,1586,1586,1586,0
|
|
20240429,172500,43774745,1586,1586,1586,1586,0
|
|
20240429,172400,43774745,1586,1586,1586,1586,1164
|
|
20240429,172300,43774745,1586,1586,1586,1586,0
|
|
20240429,172200,43774745,1586,1586,1586,1586,0
|
|
20240429,172100,43774745,1586,1586,1586,1586,0
|
|
20240429,172000,43774745,1586,1586,1586,1586,0
|
|
20240429,171900,43774745,1586,1586,1586,1586,0
|
|
20240429,171800,43774745,1586,1586,1586,1586,0
|
|
20240429,171700,43774745,1586,1586,1586,1586,0
|
|
20240429,171600,43774745,1586,1586,1586,1586,0
|
|
20240429,171500,43774745,1586,1586,1586,1586,0
|
|
20240429,171400,43774745,1586,1586,1586,1586,0
|
|
20240429,171300,43774745,1586,1586,1586,1586,0
|
|
20240429,171200,43774745,1586,1586,1586,1586,0
|
|
20240429,171100,43774745,1586,1586,1586,1586,0
|
|
20240429,171000,43774745,1586,1586,1586,1586,0
|
|
20240429,170900,43774745,1586,1586,1586,1586,0
|
|
20240429,170800,43774745,1586,1586,1586,1586,0
|
|
20240429,170700,43774745,1586,1586,1586,1586,0
|
|
20240429,170600,43774745,1586,1586,1586,1586,0
|
|
20240429,170500,43774745,1586,1586,1586,1586,0
|
|
20240429,170400,43774745,1586,1586,1586,1586,0
|
|
20240429,170300,43774745,1586,1586,1586,1586,0
|
|
20240429,170200,43774745,1586,1586,1586,1586,0
|
|
20240429,170100,43774745,1586,1586,1586,1586,0
|
|
20240429,170000,43774745,1586,1586,1586,1586,0
|
|
20240429,165900,43774745,1586,1586,1586,1586,0
|
|
20240429,165800,43774745,1586,1586,1586,1586,0
|
|
20240429,165700,43774745,1586,1586,1586,1586,0
|
|
20240429,165600,43774745,1586,1586,1586,1586,0
|
|
20240429,165500,43774745,1586,1586,1586,1586,0
|
|
20240429,165400,43774745,1586,1586,1586,1586,1164
|
|
20240429,165300,43774745,1586,1586,1586,1586,0
|
|
20240429,165200,43774745,1586,1586,1586,1586,0
|
|
20240429,165100,43774745,1586,1586,1586,1586,0
|
|
20240429,165000,43774745,1586,1586,1586,1586,0
|
|
20240429,164900,43774745,1586,1586,1586,1586,0
|
|
20240429,164800,43774745,1586,1586,1586,1586,0
|
|
20240429,164700,43774745,1586,1586,1586,1586,0
|
|
20240429,164600,43774745,1586,1586,1586,1586,0
|
|
20240429,164500,43774745,1586,1586,1586,1586,0
|
|
20240429,164400,43774745,1586,1586,1586,1586,0
|
|
20240429,164300,43774745,1586,1586,1586,1586,0
|
|
20240429,164200,43774745,1586,1586,1586,1586,0
|
|
20240429,164100,43774745,1586,1586,1586,1586,0
|
|
20240429,164000,43774745,1586,1586,1586,1586,0
|
|
20240429,163900,43774745,1586,1586,1586,1586,0
|
|
20240429,163800,43774745,1586,1586,1586,1586,0
|
|
20240429,163700,43774745,1586,1586,1586,1586,0
|
|
20240429,163600,43774745,1586,1586,1586,1586,0
|
|
20240429,163500,43774745,1586,1586,1586,1586,0
|
|
20240429,163400,43774745,1586,1586,1586,1586,0
|
|
20240429,163300,43774745,1586,1586,1586,1586,0
|
|
20240429,163200,43774745,1586,1586,1586,1586,0
|
|
20240429,163100,43774745,1586,1586,1586,1586,0
|
|
20240429,163000,43774745,1586,1586,1586,1586,0
|
|
20240429,162900,43774745,1586,1586,1586,1586,0
|
|
20240429,162800,43774745,1586,1586,1586,1586,0
|
|
20240429,162700,43774745,1586,1586,1586,1586,0
|
|
20240429,162600,43774745,1586,1586,1586,1586,0
|
|
20240429,162500,43774745,1586,1586,1586,1586,0
|
|
20240429,162400,43774745,1586,1586,1586,1586,1164
|
|
20240429,162300,43774745,1586,1586,1586,1586,0
|
|
20240429,162200,43774745,1586,1586,1586,1586,0
|
|
20240429,162100,43774745,1586,1586,1586,1586,0
|
|
20240429,162000,43774745,1586,1586,1586,1586,0
|
|
20240429,161900,43774745,1586,1586,1586,1586,0
|
|
20240429,161800,43774745,1586,1586,1586,1586,0
|
|
20240429,161700,43774745,1586,1586,1586,1586,0
|
|
20240429,161600,43774745,1586,1586,1586,1586,0
|
|
20240429,161500,43774745,1586,1586,1586,1586,0
|
|
20240429,161400,43774745,1586,1586,1586,1586,0
|
|
20240429,161300,43774745,1586,1586,1586,1586,0
|
|
20240429,161200,43774745,1586,1586,1586,1586,0
|
|
20240429,161100,43774745,1586,1586,1586,1586,0
|
|
20240429,161000,43774745,1586,1586,1586,1586,0
|
|
20240429,160900,43774745,1586,1586,1586,1586,0
|
|
20240429,160800,43774745,1586,1586,1586,1586,0
|
|
20240429,160700,43774745,1586,1586,1586,1586,0
|
|
20240429,160600,43774745,1586,1586,1586,1586,0
|
|
20240429,160500,43774745,1586,1586,1586,1586,0
|
|
20240429,160400,43774745,1586,1586,1586,1586,0
|
|
20240429,160300,43774745,1586,1586,1586,1586,0
|
|
20240429,160200,43774745,1586,1586,1586,1586,0
|
|
20240429,160100,43774745,1586,1586,1586,1586,0
|
|
20240429,160000,43774745,1586,1586,1586,1586,0
|
|
20240429,155900,43774745,1586,1586,1586,1586,0
|
|
20240429,155800,43774745,1586,1586,1586,1586,0
|
|
20240429,155700,43774745,1586,1586,1586,1586,0
|
|
20240429,155600,43774745,1586,1586,1586,1586,0
|
|
20240429,155500,43774745,1586,1586,1586,1586,0
|
|
20240429,155400,43774745,1586,1586,1586,1586,1164
|
|
20240429,155300,43774745,1586,1586,1586,1586,0
|
|
20240429,155200,43774745,1586,1586,1586,1586,0
|
|
20240429,155100,43774745,1586,1586,1586,1586,0
|
|
20240429,155000,43774745,1586,1586,1586,1586,0
|
|
20240429,154900,43774745,1586,1586,1586,1586,0
|
|
20240429,154800,43774745,1586,1586,1586,1586,0
|
|
20240429,154700,43774745,1586,1586,1586,1586,0
|
|
20240429,154600,43774745,1586,1586,1586,1586,0
|
|
20240429,154500,43774745,1586,1586,1586,1586,0
|
|
20240429,154400,43774745,1586,1586,1586,1586,0
|
|
20240429,154300,43774745,1586,1586,1586,1586,0
|
|
20240429,154200,43774745,1586,1586,1586,1586,0
|
|
20240429,154100,43774745,1586,1586,1586,1586,0
|
|
20240429,154000,43774745,1586,1586,1586,1586,0
|
|
20240429,153900,43774745,1586,1586,1586,1586,0
|
|
20240429,153800,43774745,1586,1586,1586,1586,0
|
|
20240429,153700,43774745,1586,1586,1586,1586,0
|
|
20240429,153600,43774745,1586,1586,1586,1586,0
|
|
20240429,153500,43774745,1586,1586,1586,1586,0
|
|
20240429,153400,43774745,1586,1586,1586,1586,0
|
|
20240429,153300,43774745,1586,1586,1586,1586,0
|
|
20240429,153200,43774745,1586,1586,1586,1586,0
|
|
20240429,153100,43774745,1586,1586,1586,1586,0
|
|
20240429,153000,43774745,1586,1586,1586,1586,1164
|
|
20240429,152900,41928641,1587,1587,1587,1587,0
|
|
20240429,152800,41928641,1587,1587,1587,1587,0
|
|
20240429,152700,41928641,1587,1587,1587,1587,0
|
|
20240429,152600,41928641,1587,1587,1587,1587,0
|
|
20240429,152500,41928641,1587,1587,1587,1587,0
|
|
20240429,152400,41928641,1587,1587,1587,1587,0
|
|
20240429,152300,41928641,1587,1587,1587,1587,0
|
|
20240429,152200,41928641,1587,1587,1587,1587,0
|
|
20240429,152100,41928641,1587,1587,1587,1587,0
|
|
20240429,152000,41928641,1587,1587,1587,1587,0
|
|
20240429,151900,41928641,1587,1587,1587,1587,1
|
|
20240429,151800,41927054,1584,1584,1584,1584,0
|
|
20240429,151700,41927054,1584,1584,1584,1584,0
|
|
20240429,151600,41927054,1584,1584,1584,1584,0
|
|
20240429,151500,41927054,1584,1584,1584,1584,1
|
|
20240429,151400,41925470,1584,1584,1584,1584,0
|
|
20240429,151300,41925470,1584,1584,1584,1584,0
|
|
20240429,151200,41925470,1584,1584,1584,1584,1
|
|
20240429,151100,41923886,1584,1585,1585,1584,1010
|
|
20240429,151000,40323041,1586,1586,1586,1586,10
|
|
20240429,150900,40307181,1585,1587,1587,1585,851
|
|
20240429,150800,38956856,1587,1590,1590,1587,380
|
|
20240429,150700,38353028,1590,1590,1592,1590,18
|
|
20240429,150600,38324406,1589,1592,1592,1589,60
|
|
20240429,150500,38228889,1593,1593,1593,1593,0
|
|
20240429,150400,38228889,1593,1593,1593,1593,0
|
|
20240429,150300,38228889,1593,1593,1593,1593,0
|
|
20240429,150200,38228889,1593,1593,1593,1593,0
|
|
20240429,150100,38228889,1593,1593,1593,1593,0
|
|
20240429,150000,38228889,1593,1593,1593,1593,0
|
|
20240429,145900,38228889,1593,1593,1593,1593,0
|
|
20240429,145800,38228889,1593,1593,1593,1593,0
|
|
20240429,145700,38228889,1593,1589,1593,1589,2
|
|
20240429,145600,38225707,1593,1593,1593,1593,20
|
|
20240429,145500,38193847,1593,1593,1593,1593,0
|
|
20240429,145400,38193847,1593,1593,1593,1593,0
|
|
20240429,145300,38193847,1593,1593,1593,1593,0
|
|
20240429,145200,38193847,1593,1593,1593,1593,0
|
|
20240429,145100,38193847,1593,1593,1593,1593,0
|
|
20240429,145000,38193847,1593,1593,1593,1593,0
|
|
20240429,144900,38193847,1593,1593,1593,1593,0
|
|
20240429,144800,38193847,1593,1593,1593,1593,0
|
|
20240429,144700,38193847,1593,1593,1593,1593,0
|
|
20240429,144600,38193847,1593,1593,1593,1593,0
|
|
20240429,144500,38193847,1593,1593,1593,1593,0
|
|
20240429,144400,38193847,1593,1593,1593,1593,0
|
|
20240429,144300,38193847,1593,1593,1593,1593,0
|
|
20240429,144200,38193847,1593,1593,1593,1593,0
|
|
20240429,144100,38193847,1593,1593,1593,1593,0
|
|
20240429,144000,38193847,1593,1593,1593,1593,1
|
|
20240429,143900,38192254,1589,1589,1589,1589,0
|
|
20240429,143800,38192254,1589,1593,1593,1589,2
|
|
20240429,143700,38189072,1589,1589,1589,1589,387
|
|
20240429,143600,37574129,1589,1589,1589,1589,0
|
|
20240429,143500,37574129,1589,1589,1589,1589,0
|
|
20240429,143400,37574129,1589,1593,1593,1589,4
|
|
20240429,143300,37567765,1589,1594,1594,1589,2
|
|
20240429,143200,37564582,1589,1590,1590,1589,581
|
|
20240429,143100,36640995,1590,1590,1594,1590,5
|
|
20240429,143000,36633037,1594,1594,1594,1594,2
|
|
20240429,142900,36629849,1590,1590,1590,1590,1
|
|
20240429,142800,36628259,1595,1595,1595,1595,0
|
|
20240429,142700,36628259,1595,1595,1595,1595,0
|
|
20240429,142600,36628259,1595,1595,1595,1595,0
|
|
20240429,142500,36628259,1595,1595,1595,1595,0
|
|
20240429,142400,36628259,1595,1595,1595,1595,0
|
|
20240429,142300,36628259,1595,1595,1595,1595,0
|
|
20240429,142200,36628259,1595,1594,1595,1594,4
|
|
20240429,142100,36621881,1589,1589,1589,1589,0
|
|
20240429,142000,36621881,1589,1589,1589,1589,0
|
|
20240429,141900,36621881,1589,1589,1589,1589,0
|
|
20240429,141800,36621881,1589,1589,1589,1589,0
|
|
20240429,141700,36621881,1589,1589,1589,1589,0
|
|
20240429,141600,36621881,1589,1589,1589,1589,0
|
|
20240429,141500,36621881,1589,1589,1589,1589,0
|
|
20240429,141400,36621881,1589,1589,1589,1589,0
|
|
20240429,141300,36621881,1589,1589,1589,1589,0
|
|
20240429,141200,36621881,1589,1589,1589,1589,0
|
|
20240429,141100,36621881,1589,1589,1589,1589,0
|
|
20240429,141000,36621881,1589,1594,1594,1589,2
|
|
20240429,140900,36618698,1589,1589,1589,1589,191
|
|
20240429,140800,36315199,1589,1589,1589,1589,0
|
|
20240429,140700,36315199,1589,1589,1589,1589,0
|
|
20240429,140600,36315199,1589,1589,1589,1589,0
|
|
20240429,140500,36315199,1589,1589,1589,1589,0
|
|
20240429,140400,36315199,1589,1589,1589,1589,0
|
|
20240429,140300,36315199,1589,1589,1589,1589,57
|
|
20240429,140200,36224626,1589,1589,1589,1589,0
|
|
20240429,140100,36224626,1589,1589,1589,1589,0
|
|
20240429,140000,36224626,1589,1589,1589,1589,0
|
|
20240429,135900,36224626,1589,1589,1589,1589,0
|
|
20240429,135800,36224626,1589,1589,1589,1589,0
|
|
20240429,135700,36224626,1589,1589,1589,1589,0
|
|
20240429,135600,36224626,1589,1589,1589,1589,0
|
|
20240429,135500,36224626,1589,1589,1589,1589,0
|
|
20240429,135400,36224626,1589,1589,1589,1589,0
|
|
20240429,135300,36224626,1589,1589,1589,1589,0
|
|
20240429,135200,36224626,1589,1589,1589,1589,0
|
|
20240429,135100,36224626,1589,1589,1589,1589,0
|
|
20240429,135000,36224626,1589,1589,1589,1589,0
|
|
20240429,134900,36224626,1589,1589,1589,1589,0
|
|
20240429,134800,36224626,1589,1589,1589,1589,0
|
|
20240429,134700,36224626,1589,1589,1589,1589,0
|
|
20240429,134600,36224626,1589,1589,1594,1589,10
|
|
20240429,134500,36208731,1589,1589,1589,1589,0
|
|
20240429,134400,36208731,1589,1589,1589,1589,0
|
|
20240429,134300,36208731,1589,1594,1594,1589,12
|
|
20240429,134200,36189658,1589,1589,1589,1589,0
|
|
20240429,134100,36189658,1589,1589,1589,1589,0
|
|
20240429,134000,36189658,1589,1589,1589,1589,0
|
|
20240429,133900,36189658,1589,1589,1589,1589,0
|
|
20240429,133800,36189658,1589,1589,1589,1589,0
|
|
20240429,133700,36189658,1589,1594,1594,1589,4
|
|
20240429,133600,36183292,1588,1594,1594,1588,5
|
|
20240429,133500,36175334,1588,1593,1593,1588,761
|
|
20240429,133400,34963066,1588,1588,1588,1588,0
|
|
20240429,133300,34963066,1588,1588,1588,1588,0
|
|
20240429,133200,34963066,1588,1593,1593,1588,2
|
|
20240429,133100,34959885,1587,1587,1593,1587,14
|
|
20240429,133000,34937661,1587,1587,1587,1587,0
|
|
20240429,132900,34937661,1587,1593,1593,1587,2
|
|
20240429,132800,34934481,1587,1587,1587,1587,1
|
|
20240429,132700,34932894,1593,1593,1593,1593,0
|
|
20240429,132600,34932894,1593,1590,1594,1590,255
|
|
20240429,132500,34527227,1590,1590,1590,1590,0
|
|
20240429,132400,34527227,1590,1590,1590,1590,0
|
|
20240429,132300,34527227,1590,1590,1590,1590,444
|
|
20240429,132200,33821267,1590,1590,1590,1590,0
|
|
20240429,132100,33821267,1590,1590,1590,1590,0
|
|
20240429,132000,33821267,1590,1590,1590,1590,0
|
|
20240429,131900,33821267,1590,1590,1590,1590,0
|
|
20240429,131800,33821267,1590,1590,1590,1590,0
|
|
20240429,131700,33821267,1590,1590,1590,1590,0
|
|
20240429,131600,33821267,1590,1590,1590,1590,0
|
|
20240429,131500,33821267,1590,1590,1590,1590,0
|
|
20240429,131400,33821267,1590,1590,1590,1590,0
|
|
20240429,131300,33821267,1590,1590,1590,1590,0
|
|
20240429,131200,33821267,1590,1590,1590,1590,0
|
|
20240429,131100,33821267,1590,1590,1590,1590,0
|
|
20240429,131000,33821267,1590,1590,1590,1590,0
|
|
20240429,130900,33821267,1590,1590,1590,1590,0
|
|
20240429,130800,33821267,1590,1590,1590,1590,0
|
|
20240429,130700,33821267,1590,1590,1590,1590,0
|
|
20240429,130600,33821267,1590,1590,1590,1590,0
|
|
20240429,130500,33821267,1590,1590,1590,1590,0
|
|
20240429,130400,33821267,1590,1588,1590,1588,25
|
|
20240429,130300,33781540,1584,1584,1584,1584,0
|
|
20240429,130200,33781540,1584,1584,1584,1584,0
|
|
20240429,130100,33781540,1584,1584,1584,1584,0
|
|
20240429,130000,33781540,1584,1584,1584,1584,0
|
|
20240429,125900,33781540,1584,1584,1584,1584,0
|
|
20240429,125800,33781540,1584,1584,1584,1584,0
|
|
20240429,125700,33781540,1584,1584,1584,1584,0
|
|
20240429,125600,33781540,1584,1584,1584,1584,0
|
|
20240429,125500,33781540,1584,1584,1584,1584,0
|
|
20240429,125400,33781540,1584,1584,1584,1584,0
|
|
20240429,125300,33781540,1584,1584,1584,1584,0
|
|
20240429,125200,33781540,1584,1584,1584,1584,0
|
|
20240429,125100,33781540,1584,1584,1584,1584,0
|
|
20240429,125000,33781540,1584,1584,1584,1584,0
|
|
20240429,124900,33781540,1584,1584,1584,1584,0
|
|
20240429,124800,33781540,1584,1584,1584,1584,0
|
|
20240429,124700,33781540,1584,1584,1584,1584,0
|
|
20240429,124600,33781540,1584,1584,1584,1584,0
|
|
20240429,124500,33781540,1584,1584,1584,1584,0
|
|
20240429,124400,33781540,1584,1584,1584,1584,0
|
|
20240429,124300,33781540,1584,1584,1584,1584,0
|
|
20240429,124200,33781540,1584,1584,1584,1584,0
|
|
20240429,124100,33781540,1584,1584,1584,1584,0
|
|
20240429,124000,33781540,1584,1584,1584,1584,0
|
|
20240429,123900,33781540,1584,1584,1584,1584,0
|
|
20240429,123800,33781540,1584,1585,1585,1584,40
|
|
20240429,123700,33718141,1584,1584,1584,1584,0
|
|
20240429,123600,33718141,1584,1584,1584,1584,0
|
|
20240429,123500,33718141,1584,1584,1584,1584,0
|
|
20240429,123400,33718141,1584,1584,1584,1584,0
|
|
20240429,123300,33718141,1584,1584,1584,1584,0
|
|
20240429,123200,33718141,1584,1584,1584,1584,0
|
|
20240429,123100,33718141,1584,1584,1584,1584,0
|
|
20240429,123000,33718141,1584,1584,1584,1584,0
|
|
20240429,122900,33718141,1584,1584,1584,1584,0
|
|
20240429,122800,33718141,1584,1584,1584,1584,0
|
|
20240429,122700,33718141,1584,1584,1584,1584,0
|
|
20240429,122600,33718141,1584,1584,1584,1584,0
|
|
20240429,122500,33718141,1584,1584,1584,1584,0
|
|
20240429,122400,33718141,1584,1584,1584,1584,0
|
|
20240429,122300,33718141,1584,1584,1584,1584,0
|
|
20240429,122200,33718141,1584,1585,1585,1584,101
|
|
20240429,122100,33558057,1585,1585,1585,1585,40
|
|
20240429,122000,33494657,1585,1585,1585,1585,0
|
|
20240429,121900,33494657,1585,1585,1585,1585,1
|
|
20240429,121800,33493072,1586,1587,1587,1586,60
|
|
20240429,121700,33397882,1585,1586,1586,1585,2
|
|
20240429,121600,33394711,1584,1584,1584,1584,0
|
|
20240429,121500,33394711,1584,1584,1584,1584,0
|
|
20240429,121400,33394711,1584,1586,1586,1584,3
|
|
20240429,121300,33389956,1587,1587,1587,1587,0
|
|
20240429,121200,33389956,1587,1587,1587,1587,1
|
|
20240429,121100,33388369,1584,1584,1584,1584,0
|
|
20240429,121000,33388369,1584,1584,1584,1584,0
|
|
20240429,120900,33388369,1584,1584,1584,1584,0
|
|
20240429,120800,33388369,1584,1584,1584,1584,0
|
|
20240429,120700,33388369,1584,1584,1584,1584,0
|
|
20240429,120600,33388369,1584,1584,1584,1584,0
|
|
20240429,120500,33388369,1584,1584,1584,1584,0
|
|
20240429,120400,33388369,1584,1584,1584,1584,0
|
|
20240429,120300,33388369,1584,1584,1584,1584,0
|
|
20240429,120200,33388369,1584,1584,1584,1584,0
|
|
20240429,120100,33388369,1584,1584,1584,1584,0
|
|
20240429,120000,33388369,1584,1584,1584,1584,0
|
|
20240429,115900,33388369,1584,1584,1584,1584,0
|
|
20240429,115800,33388369,1584,1584,1584,1584,0
|
|
20240429,115700,33388369,1584,1584,1584,1584,0
|
|
20240429,115600,33388369,1584,1584,1584,1584,0
|
|
20240429,115500,33388369,1584,1584,1584,1584,0
|
|
20240429,115400,33388369,1584,1584,1584,1584,0
|
|
20240429,115300,33388369,1584,1584,1584,1584,0
|
|
20240429,115200,33388369,1584,1584,1584,1584,216
|
|
20240429,115100,33046225,1583,1583,1583,1583,0
|
|
20240429,115000,33046225,1583,1583,1583,1583,0
|
|
20240429,114900,33046225,1583,1583,1583,1583,0
|
|
20240429,114800,33046225,1583,1583,1583,1583,0
|
|
20240429,114700,33046225,1583,1583,1583,1583,0
|
|
20240429,114600,33046225,1583,1584,1584,1583,13
|
|
20240429,114500,33025634,1584,1584,1584,1584,170
|
|
20240429,114400,32756354,1582,1582,1582,1582,0
|
|
20240429,114300,32756354,1582,1582,1582,1582,0
|
|
20240429,114200,32756354,1582,1582,1582,1582,0
|
|
20240429,114100,32756354,1582,1582,1582,1582,0
|
|
20240429,114000,32756354,1582,1582,1582,1582,0
|
|
20240429,113900,32756354,1582,1582,1582,1582,1
|
|
20240429,113800,32754772,1584,1584,1584,1583,28
|
|
20240429,113700,32710432,1580,1580,1580,1580,0
|
|
20240429,113600,32710432,1580,1585,1585,1580,8
|
|
20240429,113500,32697762,1585,1585,1585,1585,1
|
|
20240429,113400,32696177,1584,1584,1584,1584,0
|
|
20240429,113300,32696177,1584,1584,1584,1584,3
|
|
20240429,113200,32691425,1584,1584,1584,1584,120
|
|
20240429,113100,32501345,1581,1581,1581,1581,0
|
|
20240429,113000,32501345,1581,1581,1581,1581,0
|
|
20240429,112900,32501345,1581,1581,1581,1581,0
|
|
20240429,112800,32501345,1581,1581,1581,1581,1
|
|
20240429,112700,32499764,1587,1587,1587,1587,2
|
|
20240429,112600,32496590,1580,1580,1580,1580,0
|
|
20240429,112500,32496590,1580,1577,1580,1577,2
|
|
20240429,112400,32493433,1583,1581,1583,1581,84
|
|
20240429,112300,32360545,1582,1581,1582,1581,770
|
|
20240429,112200,31143163,1576,1583,1583,1576,26
|
|
20240429,112100,31102158,1585,1585,1588,1585,48
|
|
20240429,112000,31026048,1588,1588,1588,1588,0
|
|
20240429,111900,31026048,1588,1588,1588,1588,2
|
|
20240429,111800,31022872,1578,1578,1578,1578,300
|
|
20240429,111700,30549472,1577,1585,1585,1577,914
|
|
20240429,111600,29104589,1586,1594,1595,1513,9477
|
|
20240429,111500,14293605,1594,1594,1594,1594,0
|
|
20240429,111400,14293605,1594,1594,1594,1594,0
|
|
20240429,111300,14293605,1594,1595,1595,1594,1054
|
|
20240429,111200,12612476,1595,1595,1595,1595,0
|
|
20240429,111100,12612476,1595,1595,1595,1595,200
|
|
20240429,111000,12293476,1596,1596,1596,1596,0
|
|
20240429,110900,12293476,1596,1596,1596,1596,0
|
|
20240429,110800,12293476,1596,1596,1596,1596,0
|
|
20240429,110700,12293476,1596,1596,1596,1596,195
|
|
20240429,110600,11982256,1596,1596,1596,1596,0
|
|
20240429,110500,11982256,1596,1596,1596,1596,0
|
|
20240429,110400,11982256,1596,1596,1596,1596,0
|
|
20240429,110300,11982256,1596,1596,1596,1596,70
|
|
20240429,110200,11870536,1596,1599,1599,1596,401
|
|
20240429,110100,11230537,1598,1598,1598,1598,0
|
|
20240429,110000,11230537,1598,1598,1598,1598,0
|
|
20240429,105900,11230537,1598,1598,1598,1598,0
|
|
20240429,105800,11230537,1598,1598,1598,1598,0
|
|
20240429,105700,11230537,1598,1598,1598,1598,0
|
|
20240429,105600,11230537,1598,1598,1598,1598,0
|
|
20240429,105500,11230537,1598,1598,1598,1598,0
|
|
20240429,105400,11230537,1598,1598,1598,1598,0
|
|
20240429,105300,11230537,1598,1598,1598,1598,0
|
|
20240429,105200,11230537,1598,1598,1598,1598,0
|
|
20240429,105100,11230537,1598,1598,1598,1598,792
|
|
20240429,105000,9964921,1598,1598,1598,1598,0
|
|
20240429,104900,9964921,1598,1598,1598,1598,0
|
|
20240429,104800,9964921,1598,1598,1598,1598,0
|
|
20240429,104700,9964921,1598,1598,1598,1598,0
|
|
20240429,104600,9964921,1598,1598,1598,1598,2
|
|
20240429,104500,9961725,1596,1596,1596,1596,796
|
|
20240429,104400,8691309,1596,1596,1596,1596,0
|
|
20240429,104300,8691309,1596,1596,1596,1596,0
|
|
20240429,104200,8691309,1596,1596,1596,1596,0
|
|
20240429,104100,8691309,1596,1596,1596,1596,0
|
|
20240429,104000,8691309,1596,1596,1596,1596,0
|
|
20240429,103900,8691309,1596,1596,1596,1596,0
|
|
20240429,103800,8691309,1596,1596,1596,1596,0
|
|
20240429,103700,8691309,1596,1596,1596,1596,0
|
|
20240429,103600,8691309,1596,1596,1596,1596,0
|
|
20240429,103500,8691309,1596,1596,1596,1596,0
|
|
20240429,103400,8691309,1596,1596,1596,1596,0
|
|
20240429,103300,8691309,1596,1596,1596,1596,0
|
|
20240429,103200,8691309,1596,1596,1596,1596,0
|
|
20240429,103100,8691309,1596,1596,1596,1596,0
|
|
20240429,103000,8691309,1596,1596,1596,1596,0
|
|
20240429,102900,8691309,1596,1596,1596,1596,0
|
|
20240429,102800,8691309,1596,1596,1596,1596,0
|
|
20240429,102700,8691309,1596,1596,1596,1596,0
|
|
20240429,102600,8691309,1596,1596,1596,1596,0
|
|
20240429,102500,8691309,1596,1596,1596,1596,0
|
|
20240429,102400,8691309,1596,1596,1596,1596,0
|
|
20240429,102300,8691309,1596,1596,1596,1596,0
|
|
20240429,102200,8691309,1596,1596,1596,1596,0
|
|
20240429,102100,8691309,1596,1596,1596,1596,0
|
|
20240429,102000,8691309,1596,1596,1596,1596,0
|
|
20240429,101900,8691309,1596,1596,1596,1596,0
|
|
20240429,101800,8691309,1596,1596,1596,1596,1
|
|
20240429,101700,8689713,1597,1597,1597,1597,0
|
|
20240429,101600,8689713,1597,1597,1597,1597,0
|
|
20240429,101500,8689713,1597,1597,1597,1597,311
|
|
20240429,101400,8193046,1597,1597,1597,1597,0
|
|
20240429,101300,8193046,1597,1597,1597,1597,0
|
|
20240429,101200,8193046,1597,1597,1597,1597,0
|
|
20240429,101100,8193046,1597,1594,1597,1594,634
|
|
20240429,101000,7182447,1594,1594,1594,1594,0
|
|
20240429,100900,7182447,1594,1594,1594,1594,0
|
|
20240429,100800,7182447,1594,1592,1594,1591,265
|
|
20240429,100700,6760815,1594,1594,1594,1594,1
|
|
20240429,100600,6759221,1594,1594,1594,1594,0
|
|
20240429,100500,6759221,1594,1594,1594,1594,0
|
|
20240429,100400,6759221,1594,1594,1594,1594,0
|
|
20240429,100300,6759221,1594,1594,1594,1594,11
|
|
20240429,100200,6741687,1596,1596,1596,1596,0
|
|
20240429,100100,6741687,1596,1596,1596,1596,1
|
|
20240429,100000,6740091,1592,1592,1592,1592,4
|
|
20240429,095900,6733723,1596,1596,1596,1596,0
|
|
20240429,095800,6733723,1596,1596,1596,1596,0
|
|
20240429,095700,6733723,1596,1596,1596,1596,0
|
|
20240429,095600,6733723,1596,1596,1596,1596,0
|
|
20240429,095500,6733723,1596,1596,1596,1596,1
|
|
20240429,095400,6732127,1598,1598,1598,1598,0
|
|
20240429,095300,6732127,1598,1598,1598,1598,0
|
|
20240429,095200,6732127,1598,1598,1598,1598,0
|
|
20240429,095100,6732127,1598,1598,1598,1598,100
|
|
20240429,095000,6572327,1598,1598,1598,1598,0
|
|
20240429,094900,6572327,1598,1597,1598,1597,8
|
|
20240429,094800,6559549,1593,1593,1593,1593,1263
|
|
20240429,094700,4547590,1596,1596,1596,1596,20
|
|
20240429,094600,4515670,1597,1597,1597,1597,0
|
|
20240429,094500,4515670,1597,1597,1597,1597,0
|
|
20240429,094400,4515670,1597,1597,1597,1597,0
|
|
20240429,094300,4515670,1597,1597,1597,1597,0
|
|
20240429,094200,4515670,1597,1597,1597,1597,0
|
|
20240429,094100,4515670,1597,1597,1597,1597,0
|
|
20240429,094000,4515670,1597,1597,1597,1597,0
|
|
20240429,093900,4515670,1597,1597,1597,1597,3
|
|
20240429,093800,4510879,1597,1597,1597,1597,0
|
|
20240429,093700,4510879,1597,1597,1597,1597,0
|
|
20240429,093600,4510879,1597,1597,1597,1597,0
|
|
20240429,093500,4510879,1597,1597,1597,1597,1
|
|
20240429,093400,4509282,1598,1598,1598,1598,0
|
|
20240429,093300,4509282,1598,1598,1598,1598,0
|
|
20240429,093200,4509282,1598,1598,1598,1598,0
|
|
20240429,093100,4509282,1598,1598,1598,1598,0
|
|
20240429,093000,4509282,1598,1598,1598,1598,0
|
|
20240429,092900,4509282,1598,1598,1598,1598,0
|
|
20240429,092800,4509282,1598,1597,1598,1597,1001
|
|
20240429,092700,2910684,1597,1597,1597,1597,0
|
|
20240429,092600,2910684,1597,1597,1597,1597,0
|
|
20240429,092500,2910684,1597,1593,1597,1593,629
|
|
20240429,092400,1908683,1598,1598,1598,1598,0
|
|
20240429,092300,1908683,1598,1598,1598,1598,0
|
|
20240429,092200,1908683,1598,1598,1598,1598,1
|
|
20240429,092100,1907085,1595,1595,1595,1595,627
|
|
20240429,092000,907020,1599,1599,1599,1599,0
|
|
20240429,091900,907020,1599,1598,1599,1598,6
|
|
20240429,091800,897431,1598,1598,1598,1598,0
|
|
20240429,091700,897431,1598,1599,1599,1598,125
|
|
20240429,091600,697561,1599,1599,1599,1599,0
|
|
20240429,091500,697561,1599,1599,1599,1599,0
|
|
20240429,091400,697561,1599,1599,1599,1599,0
|
|
20240429,091300,697561,1599,1599,1599,1599,0
|
|
20240429,091200,697561,1599,1599,1599,1599,0
|
|
20240429,091100,697561,1599,1599,1599,1599,0
|
|
20240429,091000,697561,1599,1599,1599,1599,0
|
|
20240429,090900,697561,1599,1599,1599,1599,0
|
|
20240429,090800,697561,1599,1599,1599,1599,0
|
|
20240429,090700,697561,1599,1599,1599,1599,1
|
|
20240429,090600,695962,1599,1599,1599,1599,1
|
|
20240429,090500,694363,1599,1598,1599,1598,18
|
|
20240429,090400,665598,1600,1599,1600,1599,3
|
|
20240429,090300,660800,1600,1600,1600,1600,0
|
|
20240429,090200,660800,1600,1600,1600,1600,0
|
|
20240429,090100,660800,1600,1600,1600,1600,0
|
|
20240429,090000,660800,1600,1600,1600,1600,413
|