655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195200,76292797,1430,1430,1430,1430,607
|
|
20240405,195100,76292797,1430,1430,1430,1430,0
|
|
20240405,195000,76292797,1430,1430,1430,1430,0
|
|
20240405,194900,76292797,1430,1430,1430,1430,0
|
|
20240405,194800,76292797,1430,1430,1430,1430,0
|
|
20240405,194700,76292797,1430,1430,1430,1430,0
|
|
20240405,194600,76292797,1430,1430,1430,1430,0
|
|
20240405,194500,76292797,1430,1430,1430,1430,0
|
|
20240405,194400,76292797,1430,1430,1430,1430,0
|
|
20240405,194300,76292797,1430,1430,1430,1430,0
|
|
20240405,194200,76292797,1430,1430,1430,1430,0
|
|
20240405,194100,76292797,1430,1430,1430,1430,0
|
|
20240405,194000,76292797,1430,1430,1430,1430,0
|
|
20240405,193900,76292797,1430,1430,1430,1430,0
|
|
20240405,193800,76292797,1430,1430,1430,1430,0
|
|
20240405,193700,76292797,1430,1430,1430,1430,0
|
|
20240405,193600,76292797,1430,1430,1430,1430,0
|
|
20240405,193500,76292797,1430,1430,1430,1430,0
|
|
20240405,193400,76292797,1430,1430,1430,1430,0
|
|
20240405,193300,76292797,1430,1430,1430,1430,0
|
|
20240405,193200,76292797,1430,1430,1430,1430,0
|
|
20240405,193100,76292797,1430,1430,1430,1430,0
|
|
20240405,193000,76292797,1430,1430,1430,1430,0
|
|
20240405,192900,76292797,1430,1430,1430,1430,0
|
|
20240405,192800,76292797,1430,1430,1430,1430,0
|
|
20240405,192700,76292797,1430,1430,1430,1430,0
|
|
20240405,192600,76292797,1430,1430,1430,1430,0
|
|
20240405,192500,76292797,1430,1430,1430,1430,0
|
|
20240405,192400,76292797,1430,1430,1430,1430,0
|
|
20240405,192300,76292797,1430,1430,1430,1430,0
|
|
20240405,192200,76292797,1430,1430,1430,1430,607
|
|
20240405,192100,76292797,1430,1430,1430,1430,0
|
|
20240405,192000,76292797,1430,1430,1430,1430,0
|
|
20240405,191900,76292797,1430,1430,1430,1430,0
|
|
20240405,191800,76292797,1430,1430,1430,1430,0
|
|
20240405,191700,76292797,1430,1430,1430,1430,0
|
|
20240405,191600,76292797,1430,1430,1430,1430,0
|
|
20240405,191500,76292797,1430,1430,1430,1430,0
|
|
20240405,191400,76292797,1430,1430,1430,1430,0
|
|
20240405,191300,76292797,1430,1430,1430,1430,0
|
|
20240405,191200,76292797,1430,1430,1430,1430,0
|
|
20240405,191100,76292797,1430,1430,1430,1430,0
|
|
20240405,191000,76292797,1430,1430,1430,1430,0
|
|
20240405,190900,76292797,1430,1430,1430,1430,0
|
|
20240405,190800,76292797,1430,1430,1430,1430,0
|
|
20240405,190700,76292797,1430,1430,1430,1430,0
|
|
20240405,190600,76292797,1430,1430,1430,1430,0
|
|
20240405,190500,76292797,1430,1430,1430,1430,0
|
|
20240405,190400,76292797,1430,1430,1430,1430,0
|
|
20240405,190300,76292797,1430,1430,1430,1430,0
|
|
20240405,190200,76292797,1430,1430,1430,1430,0
|
|
20240405,190100,76292797,1430,1430,1430,1430,0
|
|
20240405,190000,76292797,1430,1430,1430,1430,0
|
|
20240405,185900,76292797,1430,1430,1430,1430,0
|
|
20240405,185800,76292797,1430,1430,1430,1430,0
|
|
20240405,185700,76292797,1430,1430,1430,1430,0
|
|
20240405,185600,76292797,1430,1430,1430,1430,0
|
|
20240405,185500,76292797,1430,1430,1430,1430,0
|
|
20240405,185400,76292797,1430,1430,1430,1430,0
|
|
20240405,185300,76292797,1430,1430,1430,1430,0
|
|
20240405,185200,76292797,1430,1430,1430,1430,607
|
|
20240405,185100,76292797,1430,1430,1430,1430,0
|
|
20240405,185000,76292797,1430,1430,1430,1430,0
|
|
20240405,184900,76292797,1430,1430,1430,1430,0
|
|
20240405,184800,76292797,1430,1430,1430,1430,0
|
|
20240405,184700,76292797,1430,1430,1430,1430,0
|
|
20240405,184600,76292797,1430,1430,1430,1430,0
|
|
20240405,184500,76292797,1430,1430,1430,1430,0
|
|
20240405,184400,76292797,1430,1430,1430,1430,0
|
|
20240405,184300,76292797,1430,1430,1430,1430,0
|
|
20240405,184200,76292797,1430,1430,1430,1430,0
|
|
20240405,184100,76292797,1430,1430,1430,1430,0
|
|
20240405,184000,76292797,1430,1430,1430,1430,0
|
|
20240405,183900,76292797,1430,1430,1430,1430,0
|
|
20240405,183800,76292797,1430,1430,1430,1430,0
|
|
20240405,183700,76292797,1430,1430,1430,1430,0
|
|
20240405,183600,76292797,1430,1430,1430,1430,0
|
|
20240405,183500,76292797,1430,1430,1430,1430,0
|
|
20240405,183400,76292797,1430,1430,1430,1430,0
|
|
20240405,183300,76292797,1430,1430,1430,1430,0
|
|
20240405,183200,76292797,1430,1430,1430,1430,0
|
|
20240405,183100,76292797,1430,1430,1430,1430,0
|
|
20240405,183000,76292797,1430,1430,1430,1430,0
|
|
20240405,182900,76292797,1430,1430,1430,1430,0
|
|
20240405,182800,76292797,1430,1430,1430,1430,0
|
|
20240405,182700,76292797,1430,1430,1430,1430,0
|
|
20240405,182600,76292797,1430,1430,1430,1430,0
|
|
20240405,182500,76292797,1430,1430,1430,1430,0
|
|
20240405,182400,76292797,1430,1430,1430,1430,0
|
|
20240405,182300,76292797,1430,1430,1430,1430,0
|
|
20240405,182200,76292797,1430,1430,1430,1430,607
|
|
20240405,182100,76292797,1430,1430,1430,1430,0
|
|
20240405,182000,76292797,1430,1430,1430,1430,0
|
|
20240405,181900,76292797,1430,1430,1430,1430,0
|
|
20240405,181800,76292797,1430,1430,1430,1430,0
|
|
20240405,181700,76292797,1430,1430,1430,1430,0
|
|
20240405,181600,76292797,1430,1430,1430,1430,0
|
|
20240405,181500,76292797,1430,1430,1430,1430,0
|
|
20240405,181400,76292797,1430,1430,1430,1430,0
|
|
20240405,181300,76292797,1430,1430,1430,1430,0
|
|
20240405,181200,76292797,1430,1430,1430,1430,0
|
|
20240405,181100,76292797,1430,1430,1430,1430,0
|
|
20240405,181000,76292797,1430,1430,1430,1430,0
|
|
20240405,180900,76292797,1430,1430,1430,1430,0
|
|
20240405,180800,76292797,1430,1430,1430,1430,0
|
|
20240405,180700,76292797,1430,1430,1430,1430,0
|
|
20240405,180600,76292797,1430,1430,1430,1430,0
|
|
20240405,180500,76292797,1430,1430,1430,1430,0
|
|
20240405,180400,76292797,1430,1430,1430,1430,0
|
|
20240405,180300,76292797,1430,1430,1430,1430,0
|
|
20240405,180200,76292797,1430,1430,1430,1430,0
|
|
20240405,180100,76292797,1430,1430,1430,1430,0
|
|
20240405,180000,76292797,1430,1430,1430,1430,0
|
|
20240405,175900,76292797,1430,1430,1430,1430,0
|
|
20240405,175800,76292797,1430,1430,1430,1430,0
|
|
20240405,175700,76292797,1430,1430,1430,1430,0
|
|
20240405,175600,76292797,1430,1430,1430,1430,0
|
|
20240405,175500,76292797,1430,1430,1430,1430,0
|
|
20240405,175400,76292797,1430,1430,1430,1430,0
|
|
20240405,175300,76292797,1430,1430,1430,1430,0
|
|
20240405,175200,76292797,1430,1430,1430,1430,607
|
|
20240405,175100,76292797,1430,1430,1430,1430,0
|
|
20240405,175000,76292797,1430,1430,1430,1430,0
|
|
20240405,174900,76292797,1430,1430,1430,1430,0
|
|
20240405,174800,76292797,1430,1430,1430,1430,0
|
|
20240405,174700,76292797,1430,1430,1430,1430,0
|
|
20240405,174600,76292797,1430,1430,1430,1430,0
|
|
20240405,174500,76292797,1430,1430,1430,1430,0
|
|
20240405,174400,76292797,1430,1430,1430,1430,0
|
|
20240405,174300,76292797,1430,1430,1430,1430,0
|
|
20240405,174200,76292797,1430,1430,1430,1430,0
|
|
20240405,174100,76292797,1430,1430,1430,1430,0
|
|
20240405,174000,76292797,1430,1430,1430,1430,0
|
|
20240405,173900,76292797,1430,1430,1430,1430,0
|
|
20240405,173800,76292797,1430,1430,1430,1430,0
|
|
20240405,173700,76292797,1430,1430,1430,1430,0
|
|
20240405,173600,76292797,1430,1430,1430,1430,0
|
|
20240405,173500,76292797,1430,1430,1430,1430,0
|
|
20240405,173400,76292797,1430,1430,1430,1430,0
|
|
20240405,173300,76292797,1430,1430,1430,1430,0
|
|
20240405,173200,76292797,1430,1430,1430,1430,0
|
|
20240405,173100,76292797,1430,1430,1430,1430,0
|
|
20240405,173000,76292797,1430,1430,1430,1430,0
|
|
20240405,172900,76292797,1430,1430,1430,1430,0
|
|
20240405,172800,76292797,1430,1430,1430,1430,0
|
|
20240405,172700,76292797,1430,1430,1430,1430,0
|
|
20240405,172600,76292797,1430,1430,1430,1430,0
|
|
20240405,172500,76292797,1430,1430,1430,1430,0
|
|
20240405,172400,76292797,1430,1430,1430,1430,0
|
|
20240405,172300,76292797,1430,1430,1430,1430,0
|
|
20240405,172200,76292797,1430,1430,1430,1430,607
|
|
20240405,172100,76292797,1430,1430,1430,1430,0
|
|
20240405,172000,76292797,1430,1430,1430,1430,0
|
|
20240405,171900,76292797,1430,1430,1430,1430,0
|
|
20240405,171800,76292797,1430,1430,1430,1430,0
|
|
20240405,171700,76292797,1430,1430,1430,1430,0
|
|
20240405,171600,76292797,1430,1430,1430,1430,0
|
|
20240405,171500,76292797,1430,1430,1430,1430,0
|
|
20240405,171400,76292797,1430,1430,1430,1430,0
|
|
20240405,171300,76292797,1430,1430,1430,1430,0
|
|
20240405,171200,76292797,1430,1430,1430,1430,0
|
|
20240405,171100,76292797,1430,1430,1430,1430,0
|
|
20240405,171000,76292797,1430,1430,1430,1430,0
|
|
20240405,170900,76292797,1430,1430,1430,1430,0
|
|
20240405,170800,76292797,1430,1430,1430,1430,0
|
|
20240405,170700,76292797,1430,1430,1430,1430,0
|
|
20240405,170600,76292797,1430,1430,1430,1430,0
|
|
20240405,170500,76292797,1430,1430,1430,1430,0
|
|
20240405,170400,76292797,1430,1430,1430,1430,0
|
|
20240405,170300,76292797,1430,1430,1430,1430,0
|
|
20240405,170200,76292797,1430,1430,1430,1430,0
|
|
20240405,170100,76292797,1430,1430,1430,1430,0
|
|
20240405,170000,76292797,1430,1430,1430,1430,0
|
|
20240405,165900,76292797,1430,1430,1430,1430,0
|
|
20240405,165800,76292797,1430,1430,1430,1430,0
|
|
20240405,165700,76292797,1430,1430,1430,1430,0
|
|
20240405,165600,76292797,1430,1430,1430,1430,0
|
|
20240405,165500,76292797,1430,1430,1430,1430,0
|
|
20240405,165400,76292797,1430,1430,1430,1430,0
|
|
20240405,165300,76292797,1430,1430,1430,1430,0
|
|
20240405,165200,76292797,1430,1430,1430,1430,607
|
|
20240405,165100,76292797,1430,1430,1430,1430,0
|
|
20240405,165000,76292797,1430,1430,1430,1430,0
|
|
20240405,164900,76292797,1430,1430,1430,1430,0
|
|
20240405,164800,76292797,1430,1430,1430,1430,0
|
|
20240405,164700,76292797,1430,1430,1430,1430,0
|
|
20240405,164600,76292797,1430,1430,1430,1430,0
|
|
20240405,164500,76292797,1430,1430,1430,1430,0
|
|
20240405,164400,76292797,1430,1430,1430,1430,0
|
|
20240405,164300,76292797,1430,1430,1430,1430,0
|
|
20240405,164200,76292797,1430,1430,1430,1430,0
|
|
20240405,164100,76292797,1430,1430,1430,1430,0
|
|
20240405,164000,76292797,1430,1430,1430,1430,0
|
|
20240405,163900,76292797,1430,1430,1430,1430,0
|
|
20240405,163800,76292797,1430,1430,1430,1430,0
|
|
20240405,163700,76292797,1430,1430,1430,1430,0
|
|
20240405,163600,76292797,1430,1430,1430,1430,0
|
|
20240405,163500,76292797,1430,1430,1430,1430,0
|
|
20240405,163400,76292797,1430,1430,1430,1430,0
|
|
20240405,163300,76292797,1430,1430,1430,1430,0
|
|
20240405,163200,76292797,1430,1430,1430,1430,0
|
|
20240405,163100,76292797,1430,1430,1430,1430,0
|
|
20240405,163000,76292797,1430,1430,1430,1430,0
|
|
20240405,162900,76292797,1430,1430,1430,1430,0
|
|
20240405,162800,76292797,1430,1430,1430,1430,0
|
|
20240405,162700,76292797,1430,1430,1430,1430,0
|
|
20240405,162600,76292797,1430,1430,1430,1430,0
|
|
20240405,162500,76292797,1430,1430,1430,1430,0
|
|
20240405,162400,76292797,1430,1430,1430,1430,0
|
|
20240405,162300,76292797,1430,1430,1430,1430,0
|
|
20240405,162200,76292797,1430,1430,1430,1430,607
|
|
20240405,162100,76292797,1430,1430,1430,1430,0
|
|
20240405,162000,76292797,1430,1430,1430,1430,0
|
|
20240405,161900,76292797,1430,1430,1430,1430,0
|
|
20240405,161800,76292797,1430,1430,1430,1430,0
|
|
20240405,161700,76292797,1430,1430,1430,1430,0
|
|
20240405,161600,76292797,1430,1430,1430,1430,0
|
|
20240405,161500,76292797,1430,1430,1430,1430,0
|
|
20240405,161400,76292797,1430,1430,1430,1430,0
|
|
20240405,161300,76292797,1430,1430,1430,1430,0
|
|
20240405,161200,76292797,1430,1430,1430,1430,0
|
|
20240405,161100,76292797,1430,1430,1430,1430,0
|
|
20240405,161000,76292797,1430,1430,1430,1430,0
|
|
20240405,160900,76292797,1430,1430,1430,1430,0
|
|
20240405,160800,76292797,1430,1430,1430,1430,0
|
|
20240405,160700,76292797,1430,1430,1430,1430,0
|
|
20240405,160600,76292797,1430,1430,1430,1430,0
|
|
20240405,160500,76292797,1430,1430,1430,1430,0
|
|
20240405,160400,76292797,1430,1430,1430,1430,0
|
|
20240405,160300,76292797,1430,1430,1430,1430,0
|
|
20240405,160200,76292797,1430,1430,1430,1430,0
|
|
20240405,160100,76292797,1430,1430,1430,1430,0
|
|
20240405,160000,76292797,1430,1430,1430,1430,0
|
|
20240405,155900,76292797,1430,1430,1430,1430,0
|
|
20240405,155800,76292797,1430,1430,1430,1430,0
|
|
20240405,155700,76292797,1430,1430,1430,1430,0
|
|
20240405,155600,76292797,1430,1430,1430,1430,0
|
|
20240405,155500,76292797,1430,1430,1430,1430,0
|
|
20240405,155400,76292797,1430,1430,1430,1430,0
|
|
20240405,155300,76292797,1430,1430,1430,1430,0
|
|
20240405,155200,76292797,1430,1430,1430,1430,607
|
|
20240405,155100,76292797,1430,1430,1430,1430,0
|
|
20240405,155000,76292797,1430,1430,1430,1430,0
|
|
20240405,154900,76292797,1430,1430,1430,1430,0
|
|
20240405,154800,76292797,1430,1430,1430,1430,0
|
|
20240405,154700,76292797,1430,1430,1430,1430,0
|
|
20240405,154600,76292797,1430,1430,1430,1430,0
|
|
20240405,154500,76292797,1430,1430,1430,1430,0
|
|
20240405,154400,76292797,1430,1430,1430,1430,0
|
|
20240405,154300,76292797,1430,1430,1430,1430,0
|
|
20240405,154200,76292797,1430,1430,1430,1430,0
|
|
20240405,154100,76292797,1430,1430,1430,1430,0
|
|
20240405,154000,76292797,1430,1430,1430,1430,0
|
|
20240405,153900,76292797,1430,1430,1430,1430,0
|
|
20240405,153800,76292797,1430,1430,1430,1430,0
|
|
20240405,153700,76292797,1430,1430,1430,1430,0
|
|
20240405,153600,76292797,1430,1430,1430,1430,0
|
|
20240405,153500,76292797,1430,1430,1430,1430,0
|
|
20240405,153400,76292797,1430,1430,1430,1430,0
|
|
20240405,153300,76292797,1430,1430,1430,1430,0
|
|
20240405,153200,76292797,1430,1430,1430,1430,0
|
|
20240405,153100,76292797,1430,1430,1430,1430,0
|
|
20240405,153000,76292797,1430,1430,1430,1430,607
|
|
20240405,152900,75424787,1430,1430,1430,1430,0
|
|
20240405,152800,75424787,1430,1430,1430,1430,0
|
|
20240405,152700,75424787,1430,1430,1430,1430,0
|
|
20240405,152600,75424787,1430,1430,1430,1430,0
|
|
20240405,152500,75424787,1430,1430,1430,1430,0
|
|
20240405,152400,75424787,1430,1430,1430,1430,0
|
|
20240405,152300,75424787,1430,1430,1430,1430,0
|
|
20240405,152200,75424787,1430,1430,1430,1430,0
|
|
20240405,152100,75424787,1430,1430,1430,1430,0
|
|
20240405,152000,75424787,1430,1430,1430,1430,0
|
|
20240405,151900,75424787,1430,1430,1430,1430,54
|
|
20240405,151800,75347567,1430,1430,1430,1430,36
|
|
20240405,151700,75296087,1431,1431,1431,1431,0
|
|
20240405,151600,75296087,1431,1431,1431,1431,32
|
|
20240405,151500,75250295,1430,1430,1430,1430,72
|
|
20240405,151400,75147335,1430,1430,1430,1430,0
|
|
20240405,151300,75147335,1430,1430,1430,1430,246
|
|
20240405,151200,74795555,1430,1430,1430,1430,66
|
|
20240405,151100,74701175,1431,1431,1431,1431,534
|
|
20240405,151000,73937021,1431,1431,1431,1431,121
|
|
20240405,150900,73763870,1432,1432,1432,1432,0
|
|
20240405,150800,73763870,1432,1432,1432,1432,239
|
|
20240405,150700,73421622,1433,1432,1433,1432,21
|
|
20240405,150600,73391549,1432,1433,1433,1432,424
|
|
20240405,150500,72784280,1432,1432,1432,1432,0
|
|
20240405,150400,72784280,1432,1432,1432,1432,21
|
|
20240405,150300,72754208,1432,1432,1432,1432,18
|
|
20240405,150200,72728432,1432,1432,1432,1432,7
|
|
20240405,150100,72718408,1432,1432,1432,1432,20
|
|
20240405,150000,72689768,1432,1432,1432,1432,0
|
|
20240405,145900,72689768,1432,1433,1433,1432,36
|
|
20240405,145800,72638181,1432,1432,1432,1432,10
|
|
20240405,145700,72623861,1433,1433,1433,1433,400
|
|
20240405,145600,72050661,1432,1432,1432,1432,0
|
|
20240405,145500,72050661,1432,1432,1432,1432,90
|
|
20240405,145400,71921781,1432,1432,1432,1432,1
|
|
20240405,145300,71920349,1432,1432,1432,1432,0
|
|
20240405,145200,71920349,1432,1432,1432,1432,20
|
|
20240405,145100,71891709,1432,1432,1432,1432,0
|
|
20240405,145000,71891709,1432,1432,1432,1432,59
|
|
20240405,144900,71807221,1432,1432,1432,1432,80
|
|
20240405,144800,71692661,1432,1433,1433,1432,2
|
|
20240405,144700,71689796,1433,1433,1433,1433,0
|
|
20240405,144600,71689796,1433,1433,1433,1433,0
|
|
20240405,144500,71689796,1433,1433,1433,1433,0
|
|
20240405,144400,71689796,1433,1433,1433,1433,784
|
|
20240405,144300,70566324,1433,1433,1433,1433,1142
|
|
20240405,144200,68929838,1433,1433,1433,1433,0
|
|
20240405,144100,68929838,1433,1433,1433,1433,0
|
|
20240405,144000,68929838,1433,1434,1434,1433,2049
|
|
20240405,143900,65993309,1434,1434,1434,1434,0
|
|
20240405,143800,65993309,1434,1434,1434,1434,128
|
|
20240405,143700,65809757,1434,1434,1434,1434,20
|
|
20240405,143600,65781077,1434,1434,1434,1434,0
|
|
20240405,143500,65781077,1434,1434,1434,1434,0
|
|
20240405,143400,65781077,1434,1434,1434,1434,20
|
|
20240405,143300,65752397,1434,1434,1434,1434,1
|
|
20240405,143200,65750963,1434,1434,1434,1434,68
|
|
20240405,143100,65653451,1434,1434,1434,1434,20
|
|
20240405,143000,65624771,1434,1434,1434,1434,0
|
|
20240405,142900,65624771,1434,1434,1434,1434,49
|
|
20240405,142800,65554505,1434,1434,1434,1434,21
|
|
20240405,142700,65524391,1434,1434,1434,1434,0
|
|
20240405,142600,65524391,1434,1434,1434,1434,0
|
|
20240405,142500,65524391,1434,1434,1434,1434,20
|
|
20240405,142400,65495711,1434,1434,1434,1434,100
|
|
20240405,142300,65352311,1434,1434,1434,1434,1
|
|
20240405,142200,65350877,1435,1435,1435,1435,5
|
|
20240405,142100,65343702,1435,1435,1435,1435,0
|
|
20240405,142000,65343702,1435,1435,1435,1435,156
|
|
20240405,141900,65119842,1433,1433,1433,1433,20
|
|
20240405,141800,65091182,1433,1433,1433,1433,69
|
|
20240405,141700,64992305,1433,1433,1433,1433,0
|
|
20240405,141600,64992305,1433,1433,1433,1433,20
|
|
20240405,141500,64963645,1433,1433,1433,1433,0
|
|
20240405,141400,64963645,1433,1433,1433,1433,0
|
|
20240405,141300,64963645,1433,1433,1433,1433,21
|
|
20240405,141200,64933552,1433,1433,1433,1433,3000
|
|
20240405,141100,60634552,1433,1433,1433,1433,68
|
|
20240405,141000,60537108,1433,1433,1433,1433,20
|
|
20240405,140900,60508448,1433,1433,1433,1433,0
|
|
20240405,140800,60508448,1433,1433,1433,1433,2061
|
|
20240405,140700,57555035,1433,1433,1433,1433,21
|
|
20240405,140600,57524942,1433,1433,1433,1433,12
|
|
20240405,140500,57507746,1433,1433,1433,1433,59
|
|
20240405,140400,57423199,1436,1436,1436,1436,0
|
|
20240405,140300,57423199,1436,1436,1436,1436,10
|
|
20240405,140200,57408839,1433,1436,1436,1433,11
|
|
20240405,140100,57393046,1436,1436,1436,1436,10
|
|
20240405,140000,57378686,1436,1436,1436,1436,4
|
|
20240405,135900,57372942,1433,1433,1433,1433,0
|
|
20240405,135800,57372942,1433,1433,1433,1433,85
|
|
20240405,135700,57251137,1433,1436,1436,1433,2
|
|
20240405,135600,57248268,1433,1433,1433,1433,0
|
|
20240405,135500,57248268,1433,1433,1433,1433,20
|
|
20240405,135400,57219608,1433,1433,1433,1433,0
|
|
20240405,135300,57219608,1433,1433,1433,1433,0
|
|
20240405,135200,57219608,1433,1433,1433,1433,21
|
|
20240405,135100,57189515,1433,1433,1433,1433,0
|
|
20240405,135000,57189515,1433,1433,1433,1433,71
|
|
20240405,134900,57087772,1433,1433,1433,1433,20
|
|
20240405,134800,57059112,1433,1433,1433,1433,0
|
|
20240405,134700,57059112,1433,1433,1433,1433,1
|
|
20240405,134600,57057679,1433,1433,1433,1433,20
|
|
20240405,134500,57029019,1433,1433,1433,1433,0
|
|
20240405,134400,57029019,1433,1433,1433,1433,0
|
|
20240405,134300,57029019,1433,1433,1433,1433,20
|
|
20240405,134200,57000359,1433,1433,1433,1433,71
|
|
20240405,134100,56898616,1433,1433,1433,1433,0
|
|
20240405,134000,56898616,1433,1433,1433,1433,20
|
|
20240405,133900,56869956,1433,1433,1433,1433,0
|
|
20240405,133800,56869956,1433,1433,1433,1433,0
|
|
20240405,133700,56869956,1433,1433,1433,1433,75
|
|
20240405,133600,56762481,1433,1433,1433,1433,0
|
|
20240405,133500,56762481,1433,1433,1433,1433,64
|
|
20240405,133400,56670769,1433,1433,1433,1433,21
|
|
20240405,133300,56640676,1433,1433,1433,1433,0
|
|
20240405,133200,56640676,1433,1433,1433,1433,0
|
|
20240405,133100,56640676,1433,1434,1434,1433,45
|
|
20240405,133000,56576147,1434,1434,1434,1434,0
|
|
20240405,132900,56576147,1434,1434,1434,1434,0
|
|
20240405,132800,56576147,1434,1434,1434,1434,21
|
|
20240405,132700,56546033,1434,1434,1434,1434,0
|
|
20240405,132600,56546033,1434,1434,1434,1434,1
|
|
20240405,132500,56544599,1434,1434,1434,1434,21
|
|
20240405,132400,56514485,1434,1434,1434,1434,0
|
|
20240405,132300,56514485,1434,1434,1434,1434,0
|
|
20240405,132200,56514485,1434,1434,1434,1434,21
|
|
20240405,132100,56484371,1434,1434,1434,1434,1
|
|
20240405,132000,56482937,1434,1434,1434,1434,0
|
|
20240405,131900,56482937,1434,1434,1434,1434,21
|
|
20240405,131800,56452823,1434,1434,1434,1434,0
|
|
20240405,131700,56452823,1434,1434,1434,1434,0
|
|
20240405,131600,56452823,1434,1434,1434,1434,1
|
|
20240405,131500,56451389,1437,1437,1437,1437,0
|
|
20240405,131400,56451389,1437,1437,1437,1437,0
|
|
20240405,131300,56451389,1437,1434,1437,1434,1960
|
|
20240405,131200,53638035,1434,1434,1434,1434,74
|
|
20240405,131100,53531919,1433,1433,1433,1433,71
|
|
20240405,131000,53430176,1433,1433,1433,1433,21
|
|
20240405,130900,53400083,1433,1433,1433,1433,0
|
|
20240405,130800,53400083,1433,1433,1433,1433,0
|
|
20240405,130700,53400083,1433,1433,1433,1433,21
|
|
20240405,130600,53369990,1433,1433,1433,1433,1
|
|
20240405,130500,53368557,1434,1434,1434,1434,0
|
|
20240405,130400,53368557,1434,1434,1434,1434,0
|
|
20240405,130300,53368557,1434,1434,1434,1434,0
|
|
20240405,130200,53368557,1434,1433,1434,1433,89
|
|
20240405,130100,53241002,1433,1433,1433,1433,22
|
|
20240405,130000,53209476,1433,1433,1433,1433,0
|
|
20240405,125900,53209476,1433,1433,1433,1433,0
|
|
20240405,125800,53209476,1433,1433,1433,1433,21
|
|
20240405,125700,53179383,1433,1433,1433,1433,0
|
|
20240405,125600,53179383,1433,1433,1433,1433,1
|
|
20240405,125500,53177950,1433,1433,1433,1433,81
|
|
20240405,125400,53061877,1433,1433,1433,1433,0
|
|
20240405,125300,53061877,1433,1433,1433,1433,0
|
|
20240405,125200,53061877,1433,1433,1433,1433,21
|
|
20240405,125100,53031784,1433,1433,1433,1433,0
|
|
20240405,125000,53031784,1433,1433,1433,1433,1
|
|
20240405,124900,53030351,1433,1433,1433,1433,21
|
|
20240405,124800,53000258,1433,1433,1433,1433,67
|
|
20240405,124700,52904247,1434,1434,1434,1434,5
|
|
20240405,124600,52897077,1433,1433,1433,1433,21
|
|
20240405,124500,52866984,1433,1433,1433,1433,1
|
|
20240405,124400,52865551,1433,1433,1433,1433,2
|
|
20240405,124300,52862685,1433,1433,1433,1433,21
|
|
20240405,124200,52832592,1433,1433,1433,1433,0
|
|
20240405,124100,52832592,1433,1433,1433,1433,0
|
|
20240405,124000,52832592,1433,1434,1434,1433,2
|
|
20240405,123900,52829725,1434,1434,1434,1434,1
|
|
20240405,123800,52828291,1434,1434,1434,1434,200
|
|
20240405,123700,52541491,1434,1434,1434,1434,3
|
|
20240405,123600,52537189,1434,1434,1434,1434,8
|
|
20240405,123500,52525717,1433,1433,1433,1433,1
|
|
20240405,123400,52524284,1433,1433,1433,1433,21
|
|
20240405,123300,52494191,1433,1433,1433,1433,65
|
|
20240405,123200,52401046,1434,1434,1434,1434,0
|
|
20240405,123100,52401046,1434,1433,1434,1433,26
|
|
20240405,123000,52363783,1433,1433,1433,1433,1
|
|
20240405,122900,52362350,1433,1433,1433,1433,0
|
|
20240405,122800,52362350,1433,1433,1433,1433,61
|
|
20240405,122700,52274937,1433,1433,1433,1433,100
|
|
20240405,122600,52131637,1433,1433,1433,1433,0
|
|
20240405,122500,52131637,1433,1433,1433,1433,22
|
|
20240405,122400,52100111,1433,1433,1433,1433,0
|
|
20240405,122300,52100111,1433,1433,1433,1433,0
|
|
20240405,122200,52100111,1433,1433,1433,1433,21
|
|
20240405,122100,52070018,1433,1433,1433,1433,0
|
|
20240405,122000,52070018,1433,1433,1433,1433,1
|
|
20240405,121900,52068585,1434,1434,1434,1434,0
|
|
20240405,121800,52068585,1434,1434,1434,1434,227
|
|
20240405,121700,51743067,1434,1434,1434,1434,0
|
|
20240405,121600,51743067,1434,1433,1434,1433,22
|
|
20240405,121500,51711540,1433,1433,1433,1433,0
|
|
20240405,121400,51711540,1433,1433,1433,1433,1
|
|
20240405,121300,51710107,1434,1433,1434,1433,321
|
|
20240405,121200,51249814,1433,1433,1433,1433,0
|
|
20240405,121100,51249814,1433,1433,1433,1433,0
|
|
20240405,121000,51249814,1433,1433,1433,1433,22
|
|
20240405,120900,51218288,1433,1433,1433,1433,1
|
|
20240405,120800,51216855,1433,1433,1433,1433,0
|
|
20240405,120700,51216855,1433,1433,1433,1433,88
|
|
20240405,120600,51090751,1433,1433,1433,1433,0
|
|
20240405,120500,51090751,1433,1433,1433,1433,0
|
|
20240405,120400,51090751,1433,1433,1433,1433,22
|
|
20240405,120300,51059225,1433,1433,1433,1433,0
|
|
20240405,120200,51059225,1433,1433,1433,1433,0
|
|
20240405,120100,51059225,1433,1433,1433,1433,82
|
|
20240405,120000,50941719,1433,1433,1433,1433,0
|
|
20240405,115900,50941719,1433,1433,1433,1433,1
|
|
20240405,115800,50940286,1433,1433,1433,1433,85
|
|
20240405,115700,50818481,1433,1433,1433,1433,2
|
|
20240405,115600,50815615,1434,1434,1434,1434,1
|
|
20240405,115500,50814181,1434,1434,1434,1434,0
|
|
20240405,115400,50814181,1434,1433,1434,1433,69
|
|
20240405,115300,50715303,1434,1434,1434,1434,0
|
|
20240405,115200,50715303,1434,1434,1434,1434,0
|
|
20240405,115100,50715303,1434,1434,1434,1434,0
|
|
20240405,115000,50715303,1434,1434,1434,1434,0
|
|
20240405,114900,50715303,1434,1433,1434,1433,84
|
|
20240405,114800,50594930,1433,1433,1433,1433,0
|
|
20240405,114700,50594930,1433,1433,1433,1433,13
|
|
20240405,114600,50576301,1433,1433,1433,1433,21
|
|
20240405,114500,50546208,1433,1433,1433,1433,0
|
|
20240405,114400,50546208,1433,1433,1433,1433,1
|
|
20240405,114300,50544775,1433,1433,1433,1433,1221
|
|
20240405,114200,48795082,1433,1433,1433,1433,68
|
|
20240405,114100,48697638,1435,1435,1435,1434,4409
|
|
20240405,114000,42372267,1435,1435,1435,1435,21
|
|
20240405,113900,42342132,1435,1435,1435,1435,1
|
|
20240405,113800,42340697,1435,1435,1435,1435,0
|
|
20240405,113700,42340697,1435,1435,1435,1435,84
|
|
20240405,113600,42220157,1435,1435,1435,1435,0
|
|
20240405,113500,42220157,1435,1435,1435,1435,0
|
|
20240405,113400,42220157,1435,1435,1435,1435,21
|
|
20240405,113300,42190022,1435,1435,1435,1435,1
|
|
20240405,113200,42188587,1435,1435,1435,1435,0
|
|
20240405,113100,42188587,1435,1436,1436,1435,361
|
|
20240405,113000,41670252,1435,1435,1435,1435,0
|
|
20240405,112900,41670252,1435,1435,1435,1435,0
|
|
20240405,112800,41670252,1435,1435,1435,1435,22
|
|
20240405,112700,41638682,1435,1435,1435,1435,0
|
|
20240405,112600,41638682,1435,1435,1435,1435,63
|
|
20240405,112500,41548277,1435,1435,1435,1435,1621
|
|
20240405,112400,39222142,1435,1435,1435,1435,61
|
|
20240405,112300,39134607,1435,1435,1435,1435,1
|
|
20240405,112200,39133172,1435,1435,1435,1435,21
|
|
20240405,112100,39103037,1435,1435,1435,1435,63
|
|
20240405,112000,39012632,1435,1435,1435,1435,0
|
|
20240405,111900,39012632,1435,1435,1435,1435,21
|
|
20240405,111800,38982497,1435,1435,1435,1435,1
|
|
20240405,111700,38981062,1435,1435,1435,1435,0
|
|
20240405,111600,38981062,1435,1436,1436,1435,1580
|
|
20240405,111500,36712469,1436,1436,1436,1436,0
|
|
20240405,111400,36712469,1436,1436,1436,1436,0
|
|
20240405,111300,36712469,1436,1436,1436,1436,1
|
|
20240405,111200,36711033,1437,1437,1437,1437,1
|
|
20240405,111100,36709596,1436,1436,1436,1436,66
|
|
20240405,111000,36614820,1436,1436,1436,1436,21
|
|
20240405,110900,36584664,1436,1436,1436,1436,0
|
|
20240405,110800,36584664,1436,1436,1436,1436,1
|
|
20240405,110700,36583228,1436,1436,1436,1436,21
|
|
20240405,110600,36553072,1436,1436,1436,1436,123
|
|
20240405,110500,36376444,1435,1435,1435,1435,0
|
|
20240405,110400,36376444,1435,1435,1435,1435,21
|
|
20240405,110300,36346309,1435,1435,1435,1435,1
|
|
20240405,110200,36344874,1435,1435,1435,1435,0
|
|
20240405,110100,36344874,1435,1435,1435,1435,21
|
|
20240405,110000,36314739,1435,1435,1435,1435,0
|
|
20240405,105900,36314739,1435,1435,1435,1435,0
|
|
20240405,105800,36314739,1435,1435,1435,1435,21
|
|
20240405,105700,36284604,1435,1435,1435,1435,1
|
|
20240405,105600,36283169,1436,1435,1436,1435,183
|
|
20240405,105500,36020449,1436,1435,1436,1435,22
|
|
20240405,105400,35988878,1435,1435,1435,1435,0
|
|
20240405,105300,35988878,1435,1435,1435,1435,0
|
|
20240405,105200,35988878,1435,1435,1435,1435,22
|
|
20240405,105100,35957308,1435,1435,1435,1435,80
|
|
20240405,105000,35842508,1435,1435,1435,1435,69
|
|
20240405,104900,35743493,1435,1435,1435,1435,21
|
|
20240405,104800,35713358,1435,1435,1435,1435,935
|
|
20240405,104700,34371633,1435,1435,1435,1435,1
|
|
20240405,104600,34370198,1435,1435,1435,1435,21
|
|
20240405,104500,34340063,1435,1435,1435,1435,0
|
|
20240405,104400,34340063,1435,1435,1435,1435,0
|
|
20240405,104300,34340063,1435,1435,1435,1435,21
|
|
20240405,104200,34309928,1435,1435,1435,1435,1
|
|
20240405,104100,34308493,1436,1436,1436,1436,0
|
|
20240405,104000,34308493,1436,1436,1436,1436,1
|
|
20240405,103900,34307057,1436,1436,1436,1436,0
|
|
20240405,103800,34307057,1436,1436,1436,1436,22
|
|
20240405,103700,34275465,1435,1435,1435,1435,22
|
|
20240405,103600,34243895,1435,1435,1435,1435,0
|
|
20240405,103500,34243895,1435,1435,1435,1435,0
|
|
20240405,103400,34243895,1435,1433,1435,1433,806
|
|
20240405,103300,33088089,1433,1433,1433,1433,0
|
|
20240405,103200,33088089,1433,1433,1433,1433,602
|
|
20240405,103100,32225423,1433,1433,1434,1433,539
|
|
20240405,103000,31453018,1433,1433,1433,1433,0
|
|
20240405,102900,31453018,1433,1433,1433,1433,0
|
|
20240405,102800,31453018,1433,1433,1433,1433,21
|
|
20240405,102700,31422925,1433,1433,1433,1433,340
|
|
20240405,102600,30935705,1434,1434,1434,1434,0
|
|
20240405,102500,30935705,1434,1433,1434,1433,36
|
|
20240405,102400,30884102,1433,1433,1433,1433,0
|
|
20240405,102300,30884102,1433,1433,1433,1433,66
|
|
20240405,102200,30789524,1433,1433,1433,1433,92
|
|
20240405,102100,30657688,1433,1433,1433,1433,0
|
|
20240405,102000,30657688,1433,1433,1433,1433,0
|
|
20240405,101900,30657688,1433,1433,1433,1433,21
|
|
20240405,101800,30627595,1433,1433,1433,1433,69
|
|
20240405,101700,30528718,1433,1433,1433,1433,0
|
|
20240405,101600,30528718,1433,1434,1434,1433,167
|
|
20240405,101500,30289241,1434,1434,1434,1434,0
|
|
20240405,101400,30289241,1434,1434,1434,1434,68
|
|
20240405,101300,30191729,1434,1434,1434,1434,21
|
|
20240405,101200,30161615,1434,1434,1434,1434,0
|
|
20240405,101100,30161615,1434,1434,1434,1434,1
|
|
20240405,101000,30160181,1434,1434,1434,1434,21
|
|
20240405,100900,30130067,1434,1434,1434,1434,0
|
|
20240405,100800,30130067,1434,1434,1434,1434,0
|
|
20240405,100700,30130067,1434,1434,1434,1434,21
|
|
20240405,100600,30099953,1434,1434,1434,1434,1
|
|
20240405,100500,30098519,1436,1436,1436,1436,0
|
|
20240405,100400,30098519,1436,1436,1436,1436,0
|
|
20240405,100300,30098519,1436,1436,1436,1436,100
|
|
20240405,100200,29954919,1436,1436,1436,1436,35
|
|
20240405,100100,29904659,1434,1436,1436,1434,124
|
|
20240405,100000,29726841,1436,1436,1436,1436,0
|
|
20240405,095900,29726841,1436,1436,1436,1436,0
|
|
20240405,095800,29726841,1436,1434,1436,1434,368
|
|
20240405,095700,29199127,1436,1436,1436,1436,1
|
|
20240405,095600,29197691,1436,1437,1437,1436,3124
|
|
20240405,095500,24711046,1438,1438,1438,1438,1
|
|
20240405,095400,24709608,1438,1438,1438,1438,0
|
|
20240405,095300,24709608,1438,1438,1438,1438,1
|
|
20240405,095200,24708170,1439,1439,1439,1439,31
|
|
20240405,095100,24663561,1440,1441,1441,1440,2
|
|
20240405,095000,24660680,1437,1437,1437,1437,0
|
|
20240405,094900,24660680,1437,1437,1437,1437,208
|
|
20240405,094800,24361784,1437,1437,1437,1437,0
|
|
20240405,094700,24361784,1437,1437,1437,1437,0
|
|
20240405,094600,24361784,1437,1438,1438,1437,22
|
|
20240405,094500,24330149,1438,1438,1438,1438,0
|
|
20240405,094400,24330149,1438,1438,1438,1438,0
|
|
20240405,094300,24330149,1438,1438,1438,1438,21
|
|
20240405,094200,24299951,1438,1438,1438,1438,0
|
|
20240405,094100,24299951,1438,1438,1438,1438,0
|
|
20240405,094000,24299951,1438,1438,1438,1438,22
|
|
20240405,093900,24268315,1438,1438,1438,1438,0
|
|
20240405,093800,24268315,1438,1438,1438,1438,0
|
|
20240405,093700,24268315,1438,1438,1438,1438,21
|
|
20240405,093600,24238117,1438,1438,1438,1438,0
|
|
20240405,093500,24238117,1438,1438,1438,1438,1
|
|
20240405,093400,24236679,1437,1438,1438,1437,21
|
|
20240405,093300,24206492,1437,1438,1438,1437,70
|
|
20240405,093200,24105833,1438,1438,1438,1438,0
|
|
20240405,093100,24105833,1438,1438,1438,1438,21
|
|
20240405,093000,24075635,1438,1438,1438,1438,1
|
|
20240405,092900,24074197,1438,1438,1438,1438,0
|
|
20240405,092800,24074197,1438,1437,1438,1437,22
|
|
20240405,092700,24042582,1436,1436,1436,1436,0
|
|
20240405,092600,24042582,1436,1436,1436,1436,0
|
|
20240405,092500,24042582,1436,1437,1437,1436,22
|
|
20240405,092400,24010969,1437,1433,1437,1433,8049
|
|
20240405,092300,12462646,1433,1433,1433,1433,0
|
|
20240405,092200,12462646,1433,1433,1433,1433,21
|
|
20240405,092100,12432553,1433,1433,1433,1433,64
|
|
20240405,092000,12340841,1433,1434,1434,1433,41
|
|
20240405,091900,12282048,1433,1433,1433,1433,21
|
|
20240405,091800,12251955,1433,1433,1433,1433,61
|
|
20240405,091700,12164542,1433,1433,1433,1433,0
|
|
20240405,091600,12164542,1433,1433,1433,1433,21
|
|
20240405,091500,12134449,1433,1434,1434,1433,120
|
|
20240405,091400,11962370,1433,1433,1433,1433,729
|
|
20240405,091300,10917713,1433,1433,1433,1433,69
|
|
20240405,091200,10818836,1434,1434,1434,1434,276
|
|
20240405,091100,10423052,1434,1434,1434,1434,425
|
|
20240405,091000,9813602,1434,1436,1436,1434,1078
|
|
20240405,090900,8266996,1436,1436,1436,1436,0
|
|
20240405,090800,8266996,1436,1436,1436,1436,0
|
|
20240405,090700,8266996,1436,1436,1436,1436,0
|
|
20240405,090600,8266996,1436,1436,1436,1436,0
|
|
20240405,090500,8266996,1436,1434,1436,1434,1400
|
|
20240405,090400,6256598,1436,1436,1436,1436,0
|
|
20240405,090300,6256598,1436,1436,1436,1436,0
|
|
20240405,090200,6256598,1436,1433,1436,1433,1412
|
|
20240405,090100,4233082,1433,1433,1433,1433,28
|
|
20240405,090000,4192958,1433,1433,1433,1433,2926
|