658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195500,94142688,1349,1349,1349,1349,2092
|
|
20240412,195400,94142688,1349,1349,1349,1349,0
|
|
20240412,195300,94142688,1349,1349,1349,1349,0
|
|
20240412,195200,94142688,1349,1349,1349,1349,0
|
|
20240412,195100,94142688,1349,1349,1349,1349,0
|
|
20240412,195000,94142688,1349,1349,1349,1349,0
|
|
20240412,194900,94142688,1349,1349,1349,1349,0
|
|
20240412,194800,94142688,1349,1349,1349,1349,0
|
|
20240412,194700,94142688,1349,1349,1349,1349,0
|
|
20240412,194600,94142688,1349,1349,1349,1349,0
|
|
20240412,194500,94142688,1349,1349,1349,1349,0
|
|
20240412,194400,94142688,1349,1349,1349,1349,0
|
|
20240412,194300,94142688,1349,1349,1349,1349,0
|
|
20240412,194200,94142688,1349,1349,1349,1349,0
|
|
20240412,194100,94142688,1349,1349,1349,1349,0
|
|
20240412,194000,94142688,1349,1349,1349,1349,0
|
|
20240412,193900,94142688,1349,1349,1349,1349,0
|
|
20240412,193800,94142688,1349,1349,1349,1349,0
|
|
20240412,193700,94142688,1349,1349,1349,1349,0
|
|
20240412,193600,94142688,1349,1349,1349,1349,0
|
|
20240412,193500,94142688,1349,1349,1349,1349,0
|
|
20240412,193400,94142688,1349,1349,1349,1349,0
|
|
20240412,193300,94142688,1349,1349,1349,1349,0
|
|
20240412,193200,94142688,1349,1349,1349,1349,0
|
|
20240412,193100,94142688,1349,1349,1349,1349,0
|
|
20240412,193000,94142688,1349,1349,1349,1349,0
|
|
20240412,192900,94142688,1349,1349,1349,1349,0
|
|
20240412,192800,94142688,1349,1349,1349,1349,0
|
|
20240412,192700,94142688,1349,1349,1349,1349,0
|
|
20240412,192600,94142688,1349,1349,1349,1349,0
|
|
20240412,192500,94142688,1349,1349,1349,1349,2092
|
|
20240412,192400,94142688,1349,1349,1349,1349,0
|
|
20240412,192300,94142688,1349,1349,1349,1349,0
|
|
20240412,192200,94142688,1349,1349,1349,1349,0
|
|
20240412,192100,94142688,1349,1349,1349,1349,0
|
|
20240412,192000,94142688,1349,1349,1349,1349,0
|
|
20240412,191900,94142688,1349,1349,1349,1349,0
|
|
20240412,191800,94142688,1349,1349,1349,1349,0
|
|
20240412,191700,94142688,1349,1349,1349,1349,0
|
|
20240412,191600,94142688,1349,1349,1349,1349,0
|
|
20240412,191500,94142688,1349,1349,1349,1349,0
|
|
20240412,191400,94142688,1349,1349,1349,1349,0
|
|
20240412,191300,94142688,1349,1349,1349,1349,0
|
|
20240412,191200,94142688,1349,1349,1349,1349,0
|
|
20240412,191100,94142688,1349,1349,1349,1349,0
|
|
20240412,191000,94142688,1349,1349,1349,1349,0
|
|
20240412,190900,94142688,1349,1349,1349,1349,0
|
|
20240412,190800,94142688,1349,1349,1349,1349,0
|
|
20240412,190700,94142688,1349,1349,1349,1349,0
|
|
20240412,190600,94142688,1349,1349,1349,1349,0
|
|
20240412,190500,94142688,1349,1349,1349,1349,0
|
|
20240412,190400,94142688,1349,1349,1349,1349,0
|
|
20240412,190300,94142688,1349,1349,1349,1349,0
|
|
20240412,190200,94142688,1349,1349,1349,1349,0
|
|
20240412,190100,94142688,1349,1349,1349,1349,0
|
|
20240412,190000,94142688,1349,1349,1349,1349,0
|
|
20240412,185900,94142688,1349,1349,1349,1349,0
|
|
20240412,185800,94142688,1349,1349,1349,1349,0
|
|
20240412,185700,94142688,1349,1349,1349,1349,0
|
|
20240412,185600,94142688,1349,1349,1349,1349,0
|
|
20240412,185500,94142688,1349,1349,1349,1349,2092
|
|
20240412,185400,94142688,1349,1349,1349,1349,0
|
|
20240412,185300,94142688,1349,1349,1349,1349,0
|
|
20240412,185200,94142688,1349,1349,1349,1349,0
|
|
20240412,185100,94142688,1349,1349,1349,1349,0
|
|
20240412,185000,94142688,1349,1349,1349,1349,0
|
|
20240412,184900,94142688,1349,1349,1349,1349,0
|
|
20240412,184800,94142688,1349,1349,1349,1349,0
|
|
20240412,184700,94142688,1349,1349,1349,1349,0
|
|
20240412,184600,94142688,1349,1349,1349,1349,0
|
|
20240412,184500,94142688,1349,1349,1349,1349,0
|
|
20240412,184400,94142688,1349,1349,1349,1349,0
|
|
20240412,184300,94142688,1349,1349,1349,1349,0
|
|
20240412,184200,94142688,1349,1349,1349,1349,0
|
|
20240412,184100,94142688,1349,1349,1349,1349,0
|
|
20240412,184000,94142688,1349,1349,1349,1349,0
|
|
20240412,183900,94142688,1349,1349,1349,1349,0
|
|
20240412,183800,94142688,1349,1349,1349,1349,0
|
|
20240412,183700,94142688,1349,1349,1349,1349,0
|
|
20240412,183600,94142688,1349,1349,1349,1349,0
|
|
20240412,183500,94142688,1349,1349,1349,1349,0
|
|
20240412,183400,94142688,1349,1349,1349,1349,0
|
|
20240412,183300,94142688,1349,1349,1349,1349,0
|
|
20240412,183200,94142688,1349,1349,1349,1349,0
|
|
20240412,183100,94142688,1349,1349,1349,1349,0
|
|
20240412,183000,94142688,1349,1349,1349,1349,0
|
|
20240412,182900,94142688,1349,1349,1349,1349,0
|
|
20240412,182800,94142688,1349,1349,1349,1349,0
|
|
20240412,182700,94142688,1349,1349,1349,1349,0
|
|
20240412,182600,94142688,1349,1349,1349,1349,0
|
|
20240412,182500,94142688,1349,1349,1349,1349,2092
|
|
20240412,182400,94142688,1349,1349,1349,1349,0
|
|
20240412,182300,94142688,1349,1349,1349,1349,0
|
|
20240412,182200,94142688,1349,1349,1349,1349,0
|
|
20240412,182100,94142688,1349,1349,1349,1349,0
|
|
20240412,182000,94142688,1349,1349,1349,1349,0
|
|
20240412,181900,94142688,1349,1349,1349,1349,0
|
|
20240412,181800,94142688,1349,1349,1349,1349,0
|
|
20240412,181700,94142688,1349,1349,1349,1349,0
|
|
20240412,181600,94142688,1349,1349,1349,1349,0
|
|
20240412,181500,94142688,1349,1349,1349,1349,0
|
|
20240412,181400,94142688,1349,1349,1349,1349,0
|
|
20240412,181300,94142688,1349,1349,1349,1349,0
|
|
20240412,181200,94142688,1349,1349,1349,1349,0
|
|
20240412,181100,94142688,1349,1349,1349,1349,0
|
|
20240412,181000,94142688,1349,1349,1349,1349,0
|
|
20240412,180900,94142688,1349,1349,1349,1349,0
|
|
20240412,180800,94142688,1349,1349,1349,1349,0
|
|
20240412,180700,94142688,1349,1349,1349,1349,0
|
|
20240412,180600,94142688,1349,1349,1349,1349,0
|
|
20240412,180500,94142688,1349,1349,1349,1349,0
|
|
20240412,180400,94142688,1349,1349,1349,1349,0
|
|
20240412,180300,94142688,1349,1349,1349,1349,0
|
|
20240412,180200,94142688,1349,1349,1349,1349,0
|
|
20240412,180100,94142688,1349,1349,1349,1349,0
|
|
20240412,180000,94142688,1349,1349,1349,1349,0
|
|
20240412,175900,94142688,1349,1349,1349,1349,0
|
|
20240412,175800,94142688,1349,1349,1349,1349,0
|
|
20240412,175700,94142688,1349,1349,1349,1349,0
|
|
20240412,175600,94142688,1349,1349,1349,1349,0
|
|
20240412,175500,94142688,1349,1349,1349,1349,2092
|
|
20240412,175400,94142688,1349,1349,1349,1349,0
|
|
20240412,175300,94142688,1349,1349,1349,1349,0
|
|
20240412,175200,94142688,1349,1349,1349,1349,0
|
|
20240412,175100,94142688,1349,1349,1349,1349,0
|
|
20240412,175000,94142688,1349,1349,1349,1349,0
|
|
20240412,174900,94142688,1349,1349,1349,1349,0
|
|
20240412,174800,94142688,1349,1349,1349,1349,0
|
|
20240412,174700,94142688,1349,1349,1349,1349,0
|
|
20240412,174600,94142688,1349,1349,1349,1349,0
|
|
20240412,174500,94142688,1349,1349,1349,1349,0
|
|
20240412,174400,94142688,1349,1349,1349,1349,0
|
|
20240412,174300,94142688,1349,1349,1349,1349,0
|
|
20240412,174200,94142688,1349,1349,1349,1349,0
|
|
20240412,174100,94142688,1349,1349,1349,1349,0
|
|
20240412,174000,94142688,1349,1349,1349,1349,0
|
|
20240412,173900,94142688,1349,1349,1349,1349,0
|
|
20240412,173800,94142688,1349,1349,1349,1349,0
|
|
20240412,173700,94142688,1349,1349,1349,1349,0
|
|
20240412,173600,94142688,1349,1349,1349,1349,0
|
|
20240412,173500,94142688,1349,1349,1349,1349,0
|
|
20240412,173400,94142688,1349,1349,1349,1349,0
|
|
20240412,173300,94142688,1349,1349,1349,1349,0
|
|
20240412,173200,94142688,1349,1349,1349,1349,0
|
|
20240412,173100,94142688,1349,1349,1349,1349,0
|
|
20240412,173000,94142688,1349,1349,1349,1349,0
|
|
20240412,172900,94142688,1349,1349,1349,1349,0
|
|
20240412,172800,94142688,1349,1349,1349,1349,0
|
|
20240412,172700,94142688,1349,1349,1349,1349,0
|
|
20240412,172600,94142688,1349,1349,1349,1349,0
|
|
20240412,172500,94142688,1349,1349,1349,1349,2092
|
|
20240412,172400,94142688,1349,1349,1349,1349,0
|
|
20240412,172300,94142688,1349,1349,1349,1349,0
|
|
20240412,172200,94142688,1349,1349,1349,1349,0
|
|
20240412,172100,94142688,1349,1349,1349,1349,0
|
|
20240412,172000,94142688,1349,1349,1349,1349,0
|
|
20240412,171900,94142688,1349,1349,1349,1349,0
|
|
20240412,171800,94142688,1349,1349,1349,1349,0
|
|
20240412,171700,94142688,1349,1349,1349,1349,0
|
|
20240412,171600,94142688,1349,1349,1349,1349,0
|
|
20240412,171500,94142688,1349,1349,1349,1349,0
|
|
20240412,171400,94142688,1349,1349,1349,1349,0
|
|
20240412,171300,94142688,1349,1349,1349,1349,0
|
|
20240412,171200,94142688,1349,1349,1349,1349,0
|
|
20240412,171100,94142688,1349,1349,1349,1349,0
|
|
20240412,171000,94142688,1349,1349,1349,1349,0
|
|
20240412,170900,94142688,1349,1349,1349,1349,0
|
|
20240412,170800,94142688,1349,1349,1349,1349,0
|
|
20240412,170700,94142688,1349,1349,1349,1349,0
|
|
20240412,170600,94142688,1349,1349,1349,1349,0
|
|
20240412,170500,94142688,1349,1349,1349,1349,0
|
|
20240412,170400,94142688,1349,1349,1349,1349,0
|
|
20240412,170300,94142688,1349,1349,1349,1349,0
|
|
20240412,170200,94142688,1349,1349,1349,1349,0
|
|
20240412,170100,94142688,1349,1349,1349,1349,0
|
|
20240412,170000,94142688,1349,1349,1349,1349,0
|
|
20240412,165900,94142688,1349,1349,1349,1349,0
|
|
20240412,165800,94142688,1349,1349,1349,1349,0
|
|
20240412,165700,94142688,1349,1349,1349,1349,0
|
|
20240412,165600,94142688,1349,1349,1349,1349,0
|
|
20240412,165500,94142688,1349,1349,1349,1349,2092
|
|
20240412,165400,94142688,1349,1349,1349,1349,0
|
|
20240412,165300,94142688,1349,1349,1349,1349,0
|
|
20240412,165200,94142688,1349,1349,1349,1349,0
|
|
20240412,165100,94142688,1349,1349,1349,1349,0
|
|
20240412,165000,94142688,1349,1349,1349,1349,0
|
|
20240412,164900,94142688,1349,1349,1349,1349,0
|
|
20240412,164800,94142688,1349,1349,1349,1349,0
|
|
20240412,164700,94142688,1349,1349,1349,1349,0
|
|
20240412,164600,94142688,1349,1349,1349,1349,0
|
|
20240412,164500,94142688,1349,1349,1349,1349,0
|
|
20240412,164400,94142688,1349,1349,1349,1349,0
|
|
20240412,164300,94142688,1349,1349,1349,1349,0
|
|
20240412,164200,94142688,1349,1349,1349,1349,0
|
|
20240412,164100,94142688,1349,1349,1349,1349,0
|
|
20240412,164000,94142688,1349,1349,1349,1349,0
|
|
20240412,163900,94142688,1349,1349,1349,1349,0
|
|
20240412,163800,94142688,1349,1349,1349,1349,0
|
|
20240412,163700,94142688,1349,1349,1349,1349,0
|
|
20240412,163600,94142688,1349,1349,1349,1349,0
|
|
20240412,163500,94142688,1349,1349,1349,1349,0
|
|
20240412,163400,94142688,1349,1349,1349,1349,0
|
|
20240412,163300,94142688,1349,1349,1349,1349,0
|
|
20240412,163200,94142688,1349,1349,1349,1349,0
|
|
20240412,163100,94142688,1349,1349,1349,1349,0
|
|
20240412,163000,94142688,1349,1349,1349,1349,0
|
|
20240412,162900,94142688,1349,1349,1349,1349,0
|
|
20240412,162800,94142688,1349,1349,1349,1349,0
|
|
20240412,162700,94142688,1349,1349,1349,1349,0
|
|
20240412,162600,94142688,1349,1349,1349,1349,0
|
|
20240412,162500,94142688,1349,1349,1349,1349,2092
|
|
20240412,162400,94142688,1349,1349,1349,1349,0
|
|
20240412,162300,94142688,1349,1349,1349,1349,0
|
|
20240412,162200,94142688,1349,1349,1349,1349,0
|
|
20240412,162100,94142688,1349,1349,1349,1349,0
|
|
20240412,162000,94142688,1349,1349,1349,1349,0
|
|
20240412,161900,94142688,1349,1349,1349,1349,0
|
|
20240412,161800,94142688,1349,1349,1349,1349,0
|
|
20240412,161700,94142688,1349,1349,1349,1349,0
|
|
20240412,161600,94142688,1349,1349,1349,1349,0
|
|
20240412,161500,94142688,1349,1349,1349,1349,0
|
|
20240412,161400,94142688,1349,1349,1349,1349,0
|
|
20240412,161300,94142688,1349,1349,1349,1349,0
|
|
20240412,161200,94142688,1349,1349,1349,1349,0
|
|
20240412,161100,94142688,1349,1349,1349,1349,0
|
|
20240412,161000,94142688,1349,1349,1349,1349,0
|
|
20240412,160900,94142688,1349,1349,1349,1349,0
|
|
20240412,160800,94142688,1349,1349,1349,1349,0
|
|
20240412,160700,94142688,1349,1349,1349,1349,0
|
|
20240412,160600,94142688,1349,1349,1349,1349,0
|
|
20240412,160500,94142688,1349,1349,1349,1349,0
|
|
20240412,160400,94142688,1349,1349,1349,1349,0
|
|
20240412,160300,94142688,1349,1349,1349,1349,0
|
|
20240412,160200,94142688,1349,1349,1349,1349,0
|
|
20240412,160100,94142688,1349,1349,1349,1349,0
|
|
20240412,160000,94142688,1349,1349,1349,1349,0
|
|
20240412,155900,94142688,1349,1349,1349,1349,0
|
|
20240412,155800,94142688,1349,1349,1349,1349,0
|
|
20240412,155700,94142688,1349,1349,1349,1349,0
|
|
20240412,155600,94142688,1349,1349,1349,1349,0
|
|
20240412,155500,94142688,1349,1349,1349,1349,2092
|
|
20240412,155400,94142688,1349,1349,1349,1349,0
|
|
20240412,155300,94142688,1349,1349,1349,1349,0
|
|
20240412,155200,94142688,1349,1349,1349,1349,0
|
|
20240412,155100,94142688,1349,1349,1349,1349,0
|
|
20240412,155000,94142688,1349,1349,1349,1349,0
|
|
20240412,154900,94142688,1349,1349,1349,1349,0
|
|
20240412,154800,94142688,1349,1349,1349,1349,0
|
|
20240412,154700,94142688,1349,1349,1349,1349,0
|
|
20240412,154600,94142688,1349,1349,1349,1349,0
|
|
20240412,154500,94142688,1349,1349,1349,1349,0
|
|
20240412,154400,94142688,1349,1349,1349,1349,0
|
|
20240412,154300,94142688,1349,1349,1349,1349,0
|
|
20240412,154200,94142688,1349,1349,1349,1349,0
|
|
20240412,154100,94142688,1349,1349,1349,1349,0
|
|
20240412,154000,94142688,1349,1349,1349,1349,0
|
|
20240412,153900,94142688,1349,1349,1349,1349,0
|
|
20240412,153800,94142688,1349,1349,1349,1349,0
|
|
20240412,153700,94142688,1349,1349,1349,1349,0
|
|
20240412,153600,94142688,1349,1349,1349,1349,0
|
|
20240412,153500,94142688,1349,1349,1349,1349,0
|
|
20240412,153400,94142688,1349,1349,1349,1349,0
|
|
20240412,153300,94142688,1349,1349,1349,1349,0
|
|
20240412,153200,94142688,1349,1349,1349,1349,0
|
|
20240412,153100,94142688,1349,1349,1349,1349,0
|
|
20240412,153000,94142688,1349,1349,1349,1349,2092
|
|
20240412,152900,91320580,1348,1348,1348,1348,0
|
|
20240412,152800,91320580,1348,1348,1348,1348,0
|
|
20240412,152700,91320580,1348,1348,1348,1348,0
|
|
20240412,152600,91320580,1348,1348,1348,1348,0
|
|
20240412,152500,91320580,1348,1348,1348,1348,0
|
|
20240412,152400,91320580,1348,1348,1348,1348,0
|
|
20240412,152300,91320580,1348,1348,1348,1348,0
|
|
20240412,152200,91320580,1348,1348,1348,1348,0
|
|
20240412,152100,91320580,1348,1348,1348,1348,0
|
|
20240412,152000,91320580,1348,1348,1348,1348,0
|
|
20240412,151900,91320580,1348,1348,1348,1348,6
|
|
20240412,151800,91312492,1348,1348,1348,1348,53
|
|
20240412,151700,91241048,1348,1348,1348,1348,42
|
|
20240412,151600,91184432,1349,1349,1349,1349,34
|
|
20240412,151500,91138566,1348,1348,1348,1348,0
|
|
20240412,151400,91138566,1348,1348,1349,1348,265
|
|
20240412,151300,90781157,1348,1348,1348,1348,22
|
|
20240412,151200,90751501,1348,1348,1348,1348,788
|
|
20240412,151100,89689277,1348,1348,1348,1348,0
|
|
20240412,151000,89689277,1348,1348,1348,1348,143
|
|
20240412,150900,89496513,1348,1348,1348,1348,100
|
|
20240412,150800,89361713,1348,1348,1348,1348,600
|
|
20240412,150700,88552913,1348,1348,1348,1348,429
|
|
20240412,150600,87974621,1348,1348,1348,1348,71
|
|
20240412,150500,87878913,1349,1349,1349,1349,20
|
|
20240412,150400,87851933,1348,1348,1348,1348,22
|
|
20240412,150300,87822277,1348,1348,1348,1348,104
|
|
20240412,150200,87682085,1349,1349,1349,1349,0
|
|
20240412,150100,87682085,1349,1349,1349,1349,0
|
|
20240412,150000,87682085,1349,1349,1349,1349,691
|
|
20240412,145900,86749926,1349,1349,1349,1349,693
|
|
20240412,145800,85815069,1349,1349,1349,1349,316
|
|
20240412,145700,85388785,1349,1349,1349,1349,71
|
|
20240412,145600,85293006,1350,1350,1350,1350,0
|
|
20240412,145500,85293006,1350,1350,1350,1350,0
|
|
20240412,145400,85293006,1350,1350,1350,1350,0
|
|
20240412,145300,85293006,1350,1350,1350,1350,0
|
|
20240412,145200,85293006,1350,1349,1350,1349,1118
|
|
20240412,145100,83784821,1349,1349,1349,1349,0
|
|
20240412,145000,83784821,1349,1349,1349,1349,72
|
|
20240412,144900,83687693,1350,1350,1350,1350,0
|
|
20240412,144800,83687693,1350,1350,1350,1350,0
|
|
20240412,144700,83687693,1350,1350,1350,1350,5
|
|
20240412,144600,83680943,1349,1349,1349,1349,82
|
|
20240412,144500,83570325,1349,1349,1349,1349,0
|
|
20240412,144400,83570325,1349,1349,1349,1349,0
|
|
20240412,144300,83570325,1349,1349,1349,1349,22
|
|
20240412,144200,83540647,1349,1349,1349,1349,67
|
|
20240412,144100,83450264,1350,1350,1350,1350,0
|
|
20240412,144000,83450264,1350,1349,1350,1349,67
|
|
20240412,143900,83359836,1349,1349,1349,1349,0
|
|
20240412,143800,83359836,1349,1349,1349,1349,250
|
|
20240412,143700,83022586,1349,1349,1349,1349,22
|
|
20240412,143600,82992908,1349,1349,1349,1349,0
|
|
20240412,143500,82992908,1349,1350,1350,1349,77
|
|
20240412,143400,82889025,1350,1350,1350,1350,552
|
|
20240412,143300,82143825,1350,1350,1350,1350,309
|
|
20240412,143200,81726675,1350,1350,1350,1350,0
|
|
20240412,143100,81726675,1350,1350,1350,1350,22
|
|
20240412,143000,81696975,1350,1351,1351,1350,8204
|
|
20240412,142900,70621551,1351,1351,1351,1351,35
|
|
20240412,142800,70574266,1351,1351,1351,1351,141
|
|
20240412,142700,70383775,1351,1351,1352,1351,501
|
|
20240412,142600,69706923,1351,1351,1351,1351,0
|
|
20240412,142500,69706923,1351,1351,1351,1351,0
|
|
20240412,142400,69706923,1351,1351,1351,1351,3
|
|
20240412,142300,69702870,1351,1351,1351,1351,1
|
|
20240412,142200,69701519,1351,1351,1351,1351,0
|
|
20240412,142100,69701519,1351,1351,1351,1351,0
|
|
20240412,142000,69701519,1351,1351,1351,1351,0
|
|
20240412,141900,69701519,1351,1351,1351,1351,0
|
|
20240412,141800,69701519,1351,1351,1351,1351,11
|
|
20240412,141700,69686658,1349,1349,1349,1349,0
|
|
20240412,141600,69686658,1349,1350,1350,1349,22
|
|
20240412,141500,69656977,1349,1349,1349,1349,0
|
|
20240412,141400,69656977,1349,1349,1349,1349,0
|
|
20240412,141300,69656977,1349,1349,1349,1349,22
|
|
20240412,141200,69627299,1349,1349,1349,1349,35
|
|
20240412,141100,69580084,1349,1350,1350,1349,220
|
|
20240412,141000,69283181,1350,1350,1350,1350,22
|
|
20240412,140900,69253481,1350,1350,1350,1350,0
|
|
20240412,140800,69253481,1350,1350,1350,1350,386
|
|
20240412,140700,68732381,1349,1349,1349,1349,22
|
|
20240412,140600,68702703,1349,1349,1349,1349,0
|
|
20240412,140500,68702703,1349,1349,1349,1349,0
|
|
20240412,140400,68702703,1349,1350,1350,1349,55
|
|
20240412,140300,68628455,1350,1349,1350,1349,2
|
|
20240412,140200,68625756,1349,1349,1349,1349,362
|
|
20240412,140100,68137418,1349,1349,1349,1349,22
|
|
20240412,140000,68107740,1349,1349,1349,1349,0
|
|
20240412,135900,68107740,1349,1349,1349,1349,0
|
|
20240412,135800,68107740,1349,1349,1349,1349,73
|
|
20240412,135700,68009263,1349,1349,1349,1349,0
|
|
20240412,135600,68009263,1349,1349,1349,1349,0
|
|
20240412,135500,68009263,1349,1349,1349,1349,57
|
|
20240412,135400,67932370,1349,1349,1349,1349,0
|
|
20240412,135300,67932370,1349,1349,1349,1349,0
|
|
20240412,135200,67932370,1349,1349,1349,1349,778
|
|
20240412,135100,66882848,1349,1349,1349,1349,0
|
|
20240412,135000,66882848,1349,1349,1349,1349,0
|
|
20240412,134900,66882848,1349,1349,1349,1349,22
|
|
20240412,134800,66853170,1349,1349,1349,1349,0
|
|
20240412,134700,66853170,1349,1349,1349,1349,98
|
|
20240412,134600,66720968,1350,1349,1350,1349,2
|
|
20240412,134500,66718269,1350,1350,1350,1350,0
|
|
20240412,134400,66718269,1350,1350,1350,1350,118
|
|
20240412,134300,66558969,1350,1350,1350,1350,0
|
|
20240412,134200,66558969,1350,1349,1350,1349,72
|
|
20240412,134100,66461840,1349,1349,1349,1349,0
|
|
20240412,134000,66461840,1349,1349,1349,1349,23
|
|
20240412,133900,66430813,1349,1349,1349,1349,0
|
|
20240412,133800,66430813,1349,1349,1349,1349,35
|
|
20240412,133700,66383598,1350,1350,1350,1350,0
|
|
20240412,133600,66383598,1350,1350,1350,1350,0
|
|
20240412,133500,66383598,1350,1350,1350,1350,0
|
|
20240412,133400,66383598,1350,1350,1350,1350,0
|
|
20240412,133300,66383598,1350,1350,1350,1350,0
|
|
20240412,133200,66383598,1350,1350,1350,1350,0
|
|
20240412,133100,66383598,1350,1350,1350,1350,39
|
|
20240412,133000,66330948,1350,1350,1350,1350,0
|
|
20240412,132900,66330948,1350,1350,1350,1350,0
|
|
20240412,132800,66330948,1350,1350,1350,1350,0
|
|
20240412,132700,66330948,1350,1350,1350,1350,0
|
|
20240412,132600,66330948,1350,1350,1350,1350,0
|
|
20240412,132500,66330948,1350,1350,1350,1350,0
|
|
20240412,132400,66330948,1350,1350,1350,1350,0
|
|
20240412,132300,66330948,1350,1350,1350,1350,0
|
|
20240412,132200,66330948,1350,1349,1350,1349,27
|
|
20240412,132100,66294521,1349,1349,1349,1349,35
|
|
20240412,132000,66247306,1350,1350,1350,1350,0
|
|
20240412,131900,66247306,1350,1349,1350,1349,388
|
|
20240412,131800,65723529,1349,1350,1350,1349,102
|
|
20240412,131700,65585913,1349,1349,1349,1349,0
|
|
20240412,131600,65585913,1349,1349,1349,1349,72
|
|
20240412,131500,65488785,1350,1350,1350,1350,0
|
|
20240412,131400,65488785,1350,1350,1350,1350,15
|
|
20240412,131300,65468535,1349,1349,1349,1349,31
|
|
20240412,131200,65426716,1349,1349,1349,1349,0
|
|
20240412,131100,65426716,1349,1349,1349,1349,0
|
|
20240412,131000,65426716,1349,1349,1349,1349,23
|
|
20240412,130900,65395689,1349,1349,1349,1349,64
|
|
20240412,130800,65309353,1349,1349,1349,1349,0
|
|
20240412,130700,65309353,1349,1349,1349,1349,92
|
|
20240412,130600,65185245,1349,1349,1349,1349,0
|
|
20240412,130500,65185245,1349,1349,1349,1349,0
|
|
20240412,130400,65185245,1349,1349,1351,1349,68
|
|
20240412,130300,65093493,1349,1349,1349,1349,0
|
|
20240412,130200,65093493,1349,1350,1350,1349,1132
|
|
20240412,130100,63566293,1350,1350,1350,1350,78
|
|
20240412,130000,63460993,1350,1350,1350,1350,0
|
|
20240412,125900,63460993,1350,1350,1350,1350,62
|
|
20240412,125800,63377293,1350,1350,1350,1350,23
|
|
20240412,125700,63346243,1350,1350,1350,1350,0
|
|
20240412,125600,63346243,1350,1350,1350,1350,0
|
|
20240412,125500,63346243,1350,1350,1350,1350,23
|
|
20240412,125400,63315193,1350,1350,1350,1350,0
|
|
20240412,125300,63315193,1350,1350,1350,1350,0
|
|
20240412,125200,63315193,1350,1350,1350,1350,23
|
|
20240412,125100,63284143,1350,1350,1350,1350,466
|
|
20240412,125000,62655043,1350,1350,1350,1350,0
|
|
20240412,124900,62655043,1350,1350,1350,1350,23
|
|
20240412,124800,62623993,1350,1350,1350,1350,0
|
|
20240412,124700,62623993,1350,1350,1350,1350,35
|
|
20240412,124600,62576743,1350,1350,1350,1350,23
|
|
20240412,124500,62545693,1350,1350,1350,1350,0
|
|
20240412,124400,62545693,1350,1350,1350,1350,0
|
|
20240412,124300,62545693,1350,1350,1350,1350,90
|
|
20240412,124200,62424193,1350,1350,1350,1350,0
|
|
20240412,124100,62424193,1350,1350,1350,1350,0
|
|
20240412,124000,62424193,1350,1350,1350,1350,23
|
|
20240412,123900,62393143,1350,1350,1350,1350,19
|
|
20240412,123800,62367493,1351,1351,1351,1351,0
|
|
20240412,123700,62367493,1351,1350,1351,1350,27
|
|
20240412,123600,62331039,1350,1350,1350,1350,65
|
|
20240412,123500,62243289,1350,1350,1350,1350,0
|
|
20240412,123400,62243289,1350,1350,1350,1350,23
|
|
20240412,123300,62212239,1350,1350,1350,1350,0
|
|
20240412,123200,62212239,1350,1350,1350,1350,194
|
|
20240412,123100,61950339,1350,1350,1350,1350,27
|
|
20240412,123000,61913889,1350,1350,1350,1350,35
|
|
20240412,122900,61866639,1350,1350,1350,1350,3414
|
|
20240412,122800,57257739,1350,1351,1351,1350,895
|
|
20240412,122700,56048660,1351,1351,1351,1351,0
|
|
20240412,122600,56048660,1351,1352,1352,1351,752
|
|
20240412,122500,55032027,1352,1352,1352,1352,1023
|
|
20240412,122400,53648931,1352,1352,1352,1352,0
|
|
20240412,122300,53648931,1352,1352,1352,1352,0
|
|
20240412,122200,53648931,1352,1352,1352,1352,23
|
|
20240412,122100,53617835,1352,1352,1352,1352,0
|
|
20240412,122000,53617835,1352,1352,1352,1352,0
|
|
20240412,121900,53617835,1352,1351,1352,1351,168
|
|
20240412,121800,53390722,1351,1351,1351,1351,0
|
|
20240412,121700,53390722,1351,1351,1351,1351,378
|
|
20240412,121600,52880044,1351,1350,1351,1350,24
|
|
20240412,121500,52847643,1350,1350,1350,1350,0
|
|
20240412,121400,52847643,1350,1350,1350,1350,0
|
|
20240412,121300,52847643,1350,1350,1350,1350,58
|
|
20240412,121200,52769343,1350,1350,1350,1350,9
|
|
20240412,121100,52757193,1351,1351,1351,1351,107
|
|
20240412,121000,52612636,1351,1351,1351,1351,23
|
|
20240412,120900,52581563,1351,1351,1351,1351,0
|
|
20240412,120800,52581563,1351,1351,1351,1351,0
|
|
20240412,120700,52581563,1351,1351,1351,1351,23
|
|
20240412,120600,52550490,1351,1351,1351,1351,0
|
|
20240412,120500,52550490,1351,1351,1351,1351,0
|
|
20240412,120400,52550490,1351,1351,1351,1351,134
|
|
20240412,120300,52369456,1351,1351,1351,1351,17
|
|
20240412,120200,52346489,1351,1351,1351,1351,0
|
|
20240412,120100,52346489,1351,1350,1351,1350,261
|
|
20240412,120000,51993939,1351,1351,1351,1351,1
|
|
20240412,115900,51992588,1351,1351,1351,1351,0
|
|
20240412,115800,51992588,1351,1351,1351,1351,3
|
|
20240412,115700,51988535,1351,1351,1351,1351,0
|
|
20240412,115600,51988535,1351,1351,1351,1351,35
|
|
20240412,115500,51941250,1351,1351,1351,1351,24
|
|
20240412,115400,51908826,1351,1351,1351,1351,0
|
|
20240412,115300,51908826,1351,1351,1351,1351,0
|
|
20240412,115200,51908826,1351,1351,1351,1351,23
|
|
20240412,115100,51877753,1350,1350,1350,1350,0
|
|
20240412,115000,51877753,1350,1350,1350,1350,987
|
|
20240412,114900,50545303,1350,1352,1352,1350,23
|
|
20240412,114800,50514244,1350,1350,1350,1350,0
|
|
20240412,114700,50514244,1350,1350,1350,1350,0
|
|
20240412,114600,50514244,1350,1351,1351,1350,208
|
|
20240412,114500,50233300,1351,1351,1351,1351,0
|
|
20240412,114400,50233300,1351,1351,1351,1351,7
|
|
20240412,114300,50223843,1351,1353,1353,1351,1758
|
|
20240412,114200,47847950,1356,1356,1356,1356,15
|
|
20240412,114100,47827610,1353,1353,1353,1353,0
|
|
20240412,114000,47827610,1353,1353,1353,1353,23
|
|
20240412,113900,47796491,1353,1353,1353,1353,36
|
|
20240412,113800,47747783,1357,1357,1357,1357,0
|
|
20240412,113700,47747783,1357,1357,1357,1357,0
|
|
20240412,113600,47747783,1357,1357,1357,1357,0
|
|
20240412,113500,47747783,1357,1357,1357,1357,0
|
|
20240412,113400,47747783,1357,1353,1357,1353,24
|
|
20240412,113300,47715307,1353,1353,1353,1353,0
|
|
20240412,113200,47715307,1353,1353,1353,1353,64
|
|
20240412,113100,47628715,1353,1353,1353,1353,23
|
|
20240412,113000,47597596,1353,1353,1353,1353,0
|
|
20240412,112900,47597596,1353,1353,1353,1353,0
|
|
20240412,112800,47597596,1353,1353,1353,1353,23
|
|
20240412,112700,47566477,1353,1353,1353,1353,0
|
|
20240412,112600,47566477,1353,1353,1353,1353,1
|
|
20240412,112500,47565124,1353,1353,1353,1353,23
|
|
20240412,112400,47534005,1353,1353,1353,1353,0
|
|
20240412,112300,47534005,1353,1353,1353,1353,0
|
|
20240412,112200,47534005,1353,1353,1353,1353,36
|
|
20240412,112100,47485297,1357,1357,1357,1357,0
|
|
20240412,112000,47485297,1357,1357,1357,1357,0
|
|
20240412,111900,47485297,1357,1357,1357,1357,0
|
|
20240412,111800,47485297,1357,1357,1357,1357,5
|
|
20240412,111700,47478512,1357,1357,1357,1357,0
|
|
20240412,111600,47478512,1357,1357,1357,1357,6
|
|
20240412,111500,47470370,1354,1354,1354,1354,0
|
|
20240412,111400,47470370,1354,1354,1354,1354,0
|
|
20240412,111300,47470370,1354,1354,1354,1354,386
|
|
20240412,111200,46947726,1354,1354,1354,1354,53
|
|
20240412,111100,46875964,1352,1352,1352,1352,0
|
|
20240412,111000,46875964,1352,1352,1352,1352,23
|
|
20240412,110900,46844868,1352,1352,1352,1352,0
|
|
20240412,110800,46844868,1352,1352,1352,1352,7
|
|
20240412,110700,46835404,1352,1352,1352,1352,23
|
|
20240412,110600,46804308,1352,1352,1352,1352,7
|
|
20240412,110500,46794844,1352,1352,1352,1352,43
|
|
20240412,110400,46736708,1352,1352,1352,1352,7
|
|
20240412,110300,46727244,1354,1354,1354,1354,0
|
|
20240412,110200,46727244,1354,1354,1354,1354,0
|
|
20240412,110100,46727244,1354,1354,1354,1354,0
|
|
20240412,110000,46727244,1354,1354,1354,1354,0
|
|
20240412,105900,46727244,1354,1354,1354,1354,24
|
|
20240412,105800,46694748,1354,1354,1354,1354,0
|
|
20240412,105700,46694748,1354,1354,1354,1354,10
|
|
20240412,105600,46681208,1354,1354,1354,1354,39
|
|
20240412,105500,46628402,1354,1352,1354,1352,24
|
|
20240412,105400,46595952,1352,1352,1352,1352,76
|
|
20240412,105300,46493200,1352,1351,1352,1351,523
|
|
20240412,105200,45786111,1351,1351,1351,1351,39
|
|
20240412,105100,45733422,1351,1351,1351,1351,0
|
|
20240412,105000,45733422,1351,1351,1351,1351,0
|
|
20240412,104900,45733422,1351,1351,1351,1351,23
|
|
20240412,104800,45702349,1351,1351,1351,1351,102
|
|
20240412,104700,45564547,1351,1351,1351,1351,0
|
|
20240412,104600,45564547,1351,1351,1351,1351,23
|
|
20240412,104500,45533474,1351,1351,1351,1351,0
|
|
20240412,104400,45533474,1351,1351,1351,1351,0
|
|
20240412,104300,45533474,1351,1351,1351,1351,23
|
|
20240412,104200,45502401,1351,1351,1351,1351,0
|
|
20240412,104100,45502401,1351,1351,1351,1351,72
|
|
20240412,104000,45405129,1351,1351,1351,1351,23
|
|
20240412,103900,45374056,1351,1351,1351,1351,0
|
|
20240412,103800,45374056,1351,1351,1351,1351,92
|
|
20240412,103700,45249764,1352,1351,1352,1351,73
|
|
20240412,103600,45151091,1351,1351,1351,1351,0
|
|
20240412,103500,45151091,1351,1351,1351,1351,71
|
|
20240412,103400,45055170,1352,1352,1352,1352,737
|
|
20240412,103300,44058746,1352,1352,1352,1352,0
|
|
20240412,103200,44058746,1352,1352,1352,1352,0
|
|
20240412,103100,44058746,1352,1353,1353,1352,436
|
|
20240412,103000,43468848,1353,1353,1353,1353,74
|
|
20240412,102900,43368726,1353,1353,1353,1353,72
|
|
20240412,102800,43271310,1354,1354,1354,1354,0
|
|
20240412,102700,43271310,1354,1354,1354,1354,9
|
|
20240412,102600,43259124,1358,1355,1358,1354,40
|
|
20240412,102500,43204922,1358,1358,1358,1358,1
|
|
20240412,102400,43203564,1358,1358,1358,1358,0
|
|
20240412,102300,43203564,1358,1358,1358,1358,0
|
|
20240412,102200,43203564,1358,1355,1358,1355,25
|
|
20240412,102100,43169686,1355,1355,1355,1355,0
|
|
20240412,102000,43169686,1355,1355,1355,1355,0
|
|
20240412,101900,43169686,1355,1355,1355,1355,23
|
|
20240412,101800,43138521,1355,1355,1355,1355,3
|
|
20240412,101700,43134456,1355,1355,1355,1355,52
|
|
20240412,101600,43063996,1355,1355,1355,1355,23
|
|
20240412,101500,43032831,1355,1355,1355,1355,0
|
|
20240412,101400,43032831,1355,1355,1355,1355,91
|
|
20240412,101300,42909526,1354,1354,1354,1354,23
|
|
20240412,101200,42878384,1354,1354,1354,1354,0
|
|
20240412,101100,42878384,1354,1354,1354,1354,22
|
|
20240412,101000,42848596,1354,1354,1354,1354,23
|
|
20240412,100900,42817454,1354,1354,1354,1354,0
|
|
20240412,100800,42817454,1354,1354,1354,1354,0
|
|
20240412,100700,42817454,1354,1354,1354,1354,26
|
|
20240412,100600,42782250,1353,1352,1353,1352,1247
|
|
20240412,100500,41095945,1350,1350,1350,1350,0
|
|
20240412,100400,41095945,1350,1350,1350,1350,96
|
|
20240412,100300,40966345,1350,1350,1350,1350,0
|
|
20240412,100200,40966345,1350,1351,1351,1350,1600
|
|
20240412,100100,38805886,1352,1352,1352,1352,1
|
|
20240412,100000,38804534,1352,1352,1352,1352,1
|
|
20240412,095900,38803182,1351,1351,1351,1351,0
|
|
20240412,095800,38803182,1351,1351,1351,1351,23
|
|
20240412,095700,38772109,1351,1352,1352,1351,1437
|
|
20240412,095600,36829321,1352,1352,1352,1352,1
|
|
20240412,095500,36827969,1351,1351,1351,1351,23
|
|
20240412,095400,36796896,1350,1350,1350,1350,0
|
|
20240412,095300,36796896,1350,1350,1350,1350,0
|
|
20240412,095200,36796896,1350,1350,1350,1350,23
|
|
20240412,095100,36765846,1350,1351,1351,1350,1936
|
|
20240412,095000,34151660,1351,1351,1351,1351,24
|
|
20240412,094900,34119236,1351,1351,1351,1351,0
|
|
20240412,094800,34119236,1351,1351,1351,1351,6
|
|
20240412,094700,34111130,1350,1350,1350,1350,0
|
|
20240412,094600,34111130,1350,1350,1350,1350,37
|
|
20240412,094500,34061180,1350,1351,1351,1350,4
|
|
20240412,094400,34055778,1350,1351,1351,1350,62
|
|
20240412,094300,33972068,1351,1351,1351,1351,20
|
|
20240412,094200,33945048,1351,1351,1351,1351,22
|
|
20240412,094100,33915326,1351,1351,1351,1351,195
|
|
20240412,094000,33651881,1351,1352,1352,1351,174
|
|
20240412,093900,33416669,1352,1352,1352,1352,5
|
|
20240412,093800,33409909,1352,1352,1352,1352,9
|
|
20240412,093700,33397741,1352,1352,1352,1352,2
|
|
20240412,093600,33395037,1352,1352,1352,1352,3
|
|
20240412,093500,33390981,1352,1352,1352,1351,5
|
|
20240412,093400,33384222,1352,1352,1352,1352,1
|
|
20240412,093300,33382870,1352,1352,1352,1352,21
|
|
20240412,093200,33354478,1352,1353,1353,1352,12
|
|
20240412,093100,33338244,1353,1353,1353,1351,2146
|
|
20240412,093000,30434794,1353,1353,1353,1353,4
|
|
20240412,092900,30429382,1353,1353,1353,1353,0
|
|
20240412,092800,30429382,1353,1353,1353,1353,4
|
|
20240412,092700,30423970,1353,1353,1353,1353,4789
|
|
20240412,092600,23944453,1353,1353,1353,1353,0
|
|
20240412,092500,23944453,1353,1351,1353,1351,26
|
|
20240412,092400,23909321,1351,1351,1351,1351,33
|
|
20240412,092300,23864738,1352,1354,1354,1351,99
|
|
20240412,092200,23730855,1354,1355,1356,1354,46
|
|
20240412,092100,23668548,1354,1354,1354,1354,0
|
|
20240412,092000,23668548,1354,1357,1357,1352,104
|
|
20240412,091900,23527477,1357,1357,1357,1357,10
|
|
20240412,091800,23513907,1358,1357,1358,1357,159
|
|
20240412,091700,23298141,1351,1358,1358,1351,13
|
|
20240412,091600,23280557,1359,1359,1359,1359,155
|
|
20240412,091500,23069912,1359,1351,1359,1350,800
|
|
20240412,091400,21986215,1354,1354,1354,1354,2
|
|
20240412,091300,21983507,1354,1359,1359,1354,144
|
|
20240412,091200,21788436,1359,1359,1359,1359,17
|
|
20240412,091100,21765333,1360,1360,1360,1360,0
|
|
20240412,091000,21765333,1360,1360,1360,1360,24
|
|
20240412,090900,21732693,1361,1361,1361,1361,53
|
|
20240412,090800,21660560,1361,1361,1361,1361,14
|
|
20240412,090700,21641506,1364,1351,1364,1351,55
|
|
20240412,090600,21567162,1364,1364,1364,1364,0
|
|
20240412,090500,21567162,1364,1364,1364,1364,3
|
|
20240412,090400,21563070,1364,1364,1364,1364,3
|
|
20240412,090300,21558978,1364,1364,1364,1364,0
|
|
20240412,090200,21558978,1364,1362,1364,1351,1174
|
|
20240412,090100,19958567,1362,1364,1364,1350,10859
|
|
20240412,090000,5250036,1364,1364,1364,1364,3849
|