657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195400,91635776,1331,1331,1331,1331,594
|
|
20240415,195300,91635776,1331,1331,1331,1331,0
|
|
20240415,195200,91635776,1331,1331,1331,1331,0
|
|
20240415,195100,91635776,1331,1331,1331,1331,0
|
|
20240415,195000,91635776,1331,1331,1331,1331,0
|
|
20240415,194900,91635776,1331,1331,1331,1331,0
|
|
20240415,194800,91635776,1331,1331,1331,1331,0
|
|
20240415,194700,91635776,1331,1331,1331,1331,0
|
|
20240415,194600,91635776,1331,1331,1331,1331,0
|
|
20240415,194500,91635776,1331,1331,1331,1331,0
|
|
20240415,194400,91635776,1331,1331,1331,1331,0
|
|
20240415,194300,91635776,1331,1331,1331,1331,0
|
|
20240415,194200,91635776,1331,1331,1331,1331,0
|
|
20240415,194100,91635776,1331,1331,1331,1331,0
|
|
20240415,194000,91635776,1331,1331,1331,1331,0
|
|
20240415,193900,91635776,1331,1331,1331,1331,0
|
|
20240415,193800,91635776,1331,1331,1331,1331,0
|
|
20240415,193700,91635776,1331,1331,1331,1331,0
|
|
20240415,193600,91635776,1331,1331,1331,1331,0
|
|
20240415,193500,91635776,1331,1331,1331,1331,0
|
|
20240415,193400,91635776,1331,1331,1331,1331,0
|
|
20240415,193300,91635776,1331,1331,1331,1331,0
|
|
20240415,193200,91635776,1331,1331,1331,1331,0
|
|
20240415,193100,91635776,1331,1331,1331,1331,0
|
|
20240415,193000,91635776,1331,1331,1331,1331,0
|
|
20240415,192900,91635776,1331,1331,1331,1331,0
|
|
20240415,192800,91635776,1331,1331,1331,1331,0
|
|
20240415,192700,91635776,1331,1331,1331,1331,0
|
|
20240415,192600,91635776,1331,1331,1331,1331,0
|
|
20240415,192500,91635776,1331,1331,1331,1331,0
|
|
20240415,192400,91635776,1331,1331,1331,1331,594
|
|
20240415,192300,91635776,1331,1331,1331,1331,0
|
|
20240415,192200,91635776,1331,1331,1331,1331,0
|
|
20240415,192100,91635776,1331,1331,1331,1331,0
|
|
20240415,192000,91635776,1331,1331,1331,1331,0
|
|
20240415,191900,91635776,1331,1331,1331,1331,0
|
|
20240415,191800,91635776,1331,1331,1331,1331,0
|
|
20240415,191700,91635776,1331,1331,1331,1331,0
|
|
20240415,191600,91635776,1331,1331,1331,1331,0
|
|
20240415,191500,91635776,1331,1331,1331,1331,0
|
|
20240415,191400,91635776,1331,1331,1331,1331,0
|
|
20240415,191300,91635776,1331,1331,1331,1331,0
|
|
20240415,191200,91635776,1331,1331,1331,1331,0
|
|
20240415,191100,91635776,1331,1331,1331,1331,0
|
|
20240415,191000,91635776,1331,1331,1331,1331,0
|
|
20240415,190900,91635776,1331,1331,1331,1331,0
|
|
20240415,190800,91635776,1331,1331,1331,1331,0
|
|
20240415,190700,91635776,1331,1331,1331,1331,0
|
|
20240415,190600,91635776,1331,1331,1331,1331,0
|
|
20240415,190500,91635776,1331,1331,1331,1331,0
|
|
20240415,190400,91635776,1331,1331,1331,1331,0
|
|
20240415,190300,91635776,1331,1331,1331,1331,0
|
|
20240415,190200,91635776,1331,1331,1331,1331,0
|
|
20240415,190100,91635776,1331,1331,1331,1331,0
|
|
20240415,190000,91635776,1331,1331,1331,1331,0
|
|
20240415,185900,91635776,1331,1331,1331,1331,0
|
|
20240415,185800,91635776,1331,1331,1331,1331,0
|
|
20240415,185700,91635776,1331,1331,1331,1331,0
|
|
20240415,185600,91635776,1331,1331,1331,1331,0
|
|
20240415,185500,91635776,1331,1331,1331,1331,0
|
|
20240415,185400,91635776,1331,1331,1331,1331,594
|
|
20240415,185300,91635776,1331,1331,1331,1331,0
|
|
20240415,185200,91635776,1331,1331,1331,1331,0
|
|
20240415,185100,91635776,1331,1331,1331,1331,0
|
|
20240415,185000,91635776,1331,1331,1331,1331,0
|
|
20240415,184900,91635776,1331,1331,1331,1331,0
|
|
20240415,184800,91635776,1331,1331,1331,1331,0
|
|
20240415,184700,91635776,1331,1331,1331,1331,0
|
|
20240415,184600,91635776,1331,1331,1331,1331,0
|
|
20240415,184500,91635776,1331,1331,1331,1331,0
|
|
20240415,184400,91635776,1331,1331,1331,1331,0
|
|
20240415,184300,91635776,1331,1331,1331,1331,0
|
|
20240415,184200,91635776,1331,1331,1331,1331,0
|
|
20240415,184100,91635776,1331,1331,1331,1331,0
|
|
20240415,184000,91635776,1331,1331,1331,1331,0
|
|
20240415,183900,91635776,1331,1331,1331,1331,0
|
|
20240415,183800,91635776,1331,1331,1331,1331,0
|
|
20240415,183700,91635776,1331,1331,1331,1331,0
|
|
20240415,183600,91635776,1331,1331,1331,1331,0
|
|
20240415,183500,91635776,1331,1331,1331,1331,0
|
|
20240415,183400,91635776,1331,1331,1331,1331,0
|
|
20240415,183300,91635776,1331,1331,1331,1331,0
|
|
20240415,183200,91635776,1331,1331,1331,1331,0
|
|
20240415,183100,91635776,1331,1331,1331,1331,0
|
|
20240415,183000,91635776,1331,1331,1331,1331,0
|
|
20240415,182900,91635776,1331,1331,1331,1331,0
|
|
20240415,182800,91635776,1331,1331,1331,1331,0
|
|
20240415,182700,91635776,1331,1331,1331,1331,0
|
|
20240415,182600,91635776,1331,1331,1331,1331,0
|
|
20240415,182500,91635776,1331,1331,1331,1331,0
|
|
20240415,182400,91635776,1331,1331,1331,1331,594
|
|
20240415,182300,91635776,1331,1331,1331,1331,0
|
|
20240415,182200,91635776,1331,1331,1331,1331,0
|
|
20240415,182100,91635776,1331,1331,1331,1331,0
|
|
20240415,182000,91635776,1331,1331,1331,1331,0
|
|
20240415,181900,91635776,1331,1331,1331,1331,0
|
|
20240415,181800,91635776,1331,1331,1331,1331,0
|
|
20240415,181700,91635776,1331,1331,1331,1331,0
|
|
20240415,181600,91635776,1331,1331,1331,1331,0
|
|
20240415,181500,91635776,1331,1331,1331,1331,0
|
|
20240415,181400,91635776,1331,1331,1331,1331,0
|
|
20240415,181300,91635776,1331,1331,1331,1331,0
|
|
20240415,181200,91635776,1331,1331,1331,1331,0
|
|
20240415,181100,91635776,1331,1331,1331,1331,0
|
|
20240415,181000,91635776,1331,1331,1331,1331,0
|
|
20240415,180900,91635776,1331,1331,1331,1331,0
|
|
20240415,180800,91635776,1331,1331,1331,1331,0
|
|
20240415,180700,91635776,1331,1331,1331,1331,0
|
|
20240415,180600,91635776,1331,1331,1331,1331,0
|
|
20240415,180500,91635776,1331,1331,1331,1331,0
|
|
20240415,180400,91635776,1331,1331,1331,1331,0
|
|
20240415,180300,91635776,1331,1331,1331,1331,0
|
|
20240415,180200,91635776,1331,1331,1331,1331,0
|
|
20240415,180100,91635776,1331,1331,1331,1331,0
|
|
20240415,180000,91635776,1331,1331,1331,1331,0
|
|
20240415,175900,91635776,1331,1331,1331,1331,0
|
|
20240415,175800,91635776,1331,1331,1331,1331,0
|
|
20240415,175700,91635776,1331,1331,1331,1331,0
|
|
20240415,175600,91635776,1331,1331,1331,1331,0
|
|
20240415,175500,91635776,1331,1331,1331,1331,0
|
|
20240415,175400,91635776,1331,1331,1331,1331,594
|
|
20240415,175300,91635776,1331,1331,1331,1331,0
|
|
20240415,175200,91635776,1331,1331,1331,1331,0
|
|
20240415,175100,91635776,1331,1331,1331,1331,0
|
|
20240415,175000,91635776,1331,1331,1331,1331,0
|
|
20240415,174900,91635776,1331,1331,1331,1331,0
|
|
20240415,174800,91635776,1331,1331,1331,1331,0
|
|
20240415,174700,91635776,1331,1331,1331,1331,0
|
|
20240415,174600,91635776,1331,1331,1331,1331,0
|
|
20240415,174500,91635776,1331,1331,1331,1331,0
|
|
20240415,174400,91635776,1331,1331,1331,1331,0
|
|
20240415,174300,91635776,1331,1331,1331,1331,0
|
|
20240415,174200,91635776,1331,1331,1331,1331,0
|
|
20240415,174100,91635776,1331,1331,1331,1331,0
|
|
20240415,174000,91635776,1331,1331,1331,1331,0
|
|
20240415,173900,91635776,1331,1331,1331,1331,0
|
|
20240415,173800,91635776,1331,1331,1331,1331,0
|
|
20240415,173700,91635776,1331,1331,1331,1331,0
|
|
20240415,173600,91635776,1331,1331,1331,1331,0
|
|
20240415,173500,91635776,1331,1331,1331,1331,0
|
|
20240415,173400,91635776,1331,1331,1331,1331,0
|
|
20240415,173300,91635776,1331,1331,1331,1331,0
|
|
20240415,173200,91635776,1331,1331,1331,1331,0
|
|
20240415,173100,91635776,1331,1331,1331,1331,0
|
|
20240415,173000,91635776,1331,1331,1331,1331,0
|
|
20240415,172900,91635776,1331,1331,1331,1331,0
|
|
20240415,172800,91635776,1331,1331,1331,1331,0
|
|
20240415,172700,91635776,1331,1331,1331,1331,0
|
|
20240415,172600,91635776,1331,1331,1331,1331,0
|
|
20240415,172500,91635776,1331,1331,1331,1331,0
|
|
20240415,172400,91635776,1331,1331,1331,1331,594
|
|
20240415,172300,91635776,1331,1331,1331,1331,0
|
|
20240415,172200,91635776,1331,1331,1331,1331,0
|
|
20240415,172100,91635776,1331,1331,1331,1331,0
|
|
20240415,172000,91635776,1331,1331,1331,1331,0
|
|
20240415,171900,91635776,1331,1331,1331,1331,0
|
|
20240415,171800,91635776,1331,1331,1331,1331,0
|
|
20240415,171700,91635776,1331,1331,1331,1331,0
|
|
20240415,171600,91635776,1331,1331,1331,1331,0
|
|
20240415,171500,91635776,1331,1331,1331,1331,0
|
|
20240415,171400,91635776,1331,1331,1331,1331,0
|
|
20240415,171300,91635776,1331,1331,1331,1331,0
|
|
20240415,171200,91635776,1331,1331,1331,1331,0
|
|
20240415,171100,91635776,1331,1331,1331,1331,0
|
|
20240415,171000,91635776,1331,1331,1331,1331,0
|
|
20240415,170900,91635776,1331,1331,1331,1331,0
|
|
20240415,170800,91635776,1331,1331,1331,1331,0
|
|
20240415,170700,91635776,1331,1331,1331,1331,0
|
|
20240415,170600,91635776,1331,1331,1331,1331,0
|
|
20240415,170500,91635776,1331,1331,1331,1331,0
|
|
20240415,170400,91635776,1331,1331,1331,1331,0
|
|
20240415,170300,91635776,1331,1331,1331,1331,0
|
|
20240415,170200,91635776,1331,1331,1331,1331,0
|
|
20240415,170100,91635776,1331,1331,1331,1331,0
|
|
20240415,170000,91635776,1331,1331,1331,1331,0
|
|
20240415,165900,91635776,1331,1331,1331,1331,0
|
|
20240415,165800,91635776,1331,1331,1331,1331,0
|
|
20240415,165700,91635776,1331,1331,1331,1331,0
|
|
20240415,165600,91635776,1331,1331,1331,1331,0
|
|
20240415,165500,91635776,1331,1331,1331,1331,0
|
|
20240415,165400,91635776,1331,1331,1331,1331,594
|
|
20240415,165300,91635776,1331,1331,1331,1331,0
|
|
20240415,165200,91635776,1331,1331,1331,1331,0
|
|
20240415,165100,91635776,1331,1331,1331,1331,0
|
|
20240415,165000,91635776,1331,1331,1331,1331,0
|
|
20240415,164900,91635776,1331,1331,1331,1331,0
|
|
20240415,164800,91635776,1331,1331,1331,1331,0
|
|
20240415,164700,91635776,1331,1331,1331,1331,0
|
|
20240415,164600,91635776,1331,1331,1331,1331,0
|
|
20240415,164500,91635776,1331,1331,1331,1331,0
|
|
20240415,164400,91635776,1331,1331,1331,1331,0
|
|
20240415,164300,91635776,1331,1331,1331,1331,0
|
|
20240415,164200,91635776,1331,1331,1331,1331,0
|
|
20240415,164100,91635776,1331,1331,1331,1331,0
|
|
20240415,164000,91635776,1331,1331,1331,1331,0
|
|
20240415,163900,91635776,1331,1331,1331,1331,0
|
|
20240415,163800,91635776,1331,1331,1331,1331,0
|
|
20240415,163700,91635776,1331,1331,1331,1331,0
|
|
20240415,163600,91635776,1331,1331,1331,1331,0
|
|
20240415,163500,91635776,1331,1331,1331,1331,0
|
|
20240415,163400,91635776,1331,1331,1331,1331,0
|
|
20240415,163300,91635776,1331,1331,1331,1331,0
|
|
20240415,163200,91635776,1331,1331,1331,1331,0
|
|
20240415,163100,91635776,1331,1331,1331,1331,0
|
|
20240415,163000,91635776,1331,1331,1331,1331,0
|
|
20240415,162900,91635776,1331,1331,1331,1331,0
|
|
20240415,162800,91635776,1331,1331,1331,1331,0
|
|
20240415,162700,91635776,1331,1331,1331,1331,0
|
|
20240415,162600,91635776,1331,1331,1331,1331,0
|
|
20240415,162500,91635776,1331,1331,1331,1331,0
|
|
20240415,162400,91635776,1331,1331,1331,1331,594
|
|
20240415,162300,91635776,1331,1331,1331,1331,0
|
|
20240415,162200,91635776,1331,1331,1331,1331,0
|
|
20240415,162100,91635776,1331,1331,1331,1331,0
|
|
20240415,162000,91635776,1331,1331,1331,1331,0
|
|
20240415,161900,91635776,1331,1331,1331,1331,0
|
|
20240415,161800,91635776,1331,1331,1331,1331,0
|
|
20240415,161700,91635776,1331,1331,1331,1331,0
|
|
20240415,161600,91635776,1331,1331,1331,1331,0
|
|
20240415,161500,91635776,1331,1331,1331,1331,0
|
|
20240415,161400,91635776,1331,1331,1331,1331,0
|
|
20240415,161300,91635776,1331,1331,1331,1331,0
|
|
20240415,161200,91635776,1331,1331,1331,1331,0
|
|
20240415,161100,91635776,1331,1331,1331,1331,0
|
|
20240415,161000,91635776,1331,1331,1331,1331,0
|
|
20240415,160900,91635776,1331,1331,1331,1331,0
|
|
20240415,160800,91635776,1331,1331,1331,1331,0
|
|
20240415,160700,91635776,1331,1331,1331,1331,0
|
|
20240415,160600,91635776,1331,1331,1331,1331,0
|
|
20240415,160500,91635776,1331,1331,1331,1331,0
|
|
20240415,160400,91635776,1331,1331,1331,1331,0
|
|
20240415,160300,91635776,1331,1331,1331,1331,0
|
|
20240415,160200,91635776,1331,1331,1331,1331,0
|
|
20240415,160100,91635776,1331,1331,1331,1331,0
|
|
20240415,160000,91635776,1331,1331,1331,1331,0
|
|
20240415,155900,91635776,1331,1331,1331,1331,0
|
|
20240415,155800,91635776,1331,1331,1331,1331,0
|
|
20240415,155700,91635776,1331,1331,1331,1331,0
|
|
20240415,155600,91635776,1331,1331,1331,1331,0
|
|
20240415,155500,91635776,1331,1331,1331,1331,0
|
|
20240415,155400,91635776,1331,1331,1331,1331,594
|
|
20240415,155300,91635776,1331,1331,1331,1331,0
|
|
20240415,155200,91635776,1331,1331,1331,1331,0
|
|
20240415,155100,91635776,1331,1331,1331,1331,0
|
|
20240415,155000,91635776,1331,1331,1331,1331,0
|
|
20240415,154900,91635776,1331,1331,1331,1331,0
|
|
20240415,154800,91635776,1331,1331,1331,1331,0
|
|
20240415,154700,91635776,1331,1331,1331,1331,0
|
|
20240415,154600,91635776,1331,1331,1331,1331,0
|
|
20240415,154500,91635776,1331,1331,1331,1331,0
|
|
20240415,154400,91635776,1331,1331,1331,1331,0
|
|
20240415,154300,91635776,1331,1331,1331,1331,0
|
|
20240415,154200,91635776,1331,1331,1331,1331,0
|
|
20240415,154100,91635776,1331,1331,1331,1331,0
|
|
20240415,154000,91635776,1331,1331,1331,1331,0
|
|
20240415,153900,91635776,1331,1331,1331,1331,0
|
|
20240415,153800,91635776,1331,1331,1331,1331,0
|
|
20240415,153700,91635776,1331,1331,1331,1331,0
|
|
20240415,153600,91635776,1331,1331,1331,1331,0
|
|
20240415,153500,91635776,1331,1331,1331,1331,0
|
|
20240415,153400,91635776,1331,1331,1331,1331,0
|
|
20240415,153300,91635776,1331,1331,1331,1331,0
|
|
20240415,153200,91635776,1331,1331,1331,1331,0
|
|
20240415,153100,91635776,1331,1331,1331,1331,0
|
|
20240415,153000,91635776,1331,1331,1331,1331,594
|
|
20240415,152900,90845162,1317,1317,1317,1317,0
|
|
20240415,152800,90845162,1317,1317,1317,1317,0
|
|
20240415,152700,90845162,1317,1317,1317,1317,0
|
|
20240415,152600,90845162,1317,1317,1317,1317,0
|
|
20240415,152500,90845162,1317,1317,1317,1317,0
|
|
20240415,152400,90845162,1317,1317,1317,1317,0
|
|
20240415,152300,90845162,1317,1317,1317,1317,0
|
|
20240415,152200,90845162,1317,1317,1317,1317,0
|
|
20240415,152100,90845162,1317,1317,1317,1317,0
|
|
20240415,152000,90845162,1317,1317,1317,1317,0
|
|
20240415,151900,90845162,1317,1317,1317,1317,4
|
|
20240415,151800,90839894,1321,1324,1340,1321,879
|
|
20240415,151700,89669876,1316,1323,1323,1316,119
|
|
20240415,151600,89512572,1323,1320,1323,1320,41
|
|
20240415,151500,89458380,1320,1317,1320,1316,66
|
|
20240415,151400,89371401,1318,1319,1319,1318,19
|
|
20240415,151300,89346350,1317,1316,1317,1316,127
|
|
20240415,151200,89179128,1316,1316,1316,1316,47
|
|
20240415,151100,89117276,1316,1318,1318,1316,543
|
|
20240415,151000,88402275,1317,1318,1318,1317,335
|
|
20240415,150900,87961075,1317,1317,1317,1317,0
|
|
20240415,150800,87961075,1317,1320,1320,1317,2396
|
|
20240415,150700,84801609,1320,1320,1320,1320,23
|
|
20240415,150600,84771249,1319,1319,1319,1319,0
|
|
20240415,150500,84771249,1319,1323,1323,1319,719
|
|
20240415,150400,83822557,1321,1321,1321,1321,23
|
|
20240415,150300,83792174,1321,1321,1321,1321,0
|
|
20240415,150200,83792174,1321,1321,1321,1321,143
|
|
20240415,150100,83603271,1320,1320,1320,1320,23
|
|
20240415,150000,83572911,1320,1320,1320,1320,134
|
|
20240415,145900,83396031,1320,1320,1320,1320,0
|
|
20240415,145800,83396031,1320,1322,1322,1320,633
|
|
20240415,145700,82560026,1322,1322,1322,1322,0
|
|
20240415,145600,82560026,1322,1322,1322,1322,0
|
|
20240415,145500,82560026,1322,1322,1327,1322,156
|
|
20240415,145400,82353789,1322,1322,1322,1322,0
|
|
20240415,145300,82353789,1322,1322,1322,1322,0
|
|
20240415,145200,82353789,1322,1324,1324,1322,970
|
|
20240415,145100,81069836,1324,1324,1324,1324,0
|
|
20240415,145000,81069836,1324,1324,1324,1324,0
|
|
20240415,144900,81069836,1324,1326,1326,1324,178
|
|
20240415,144800,80834118,1326,1326,1326,1326,0
|
|
20240415,144700,80834118,1326,1326,1326,1326,0
|
|
20240415,144600,80834118,1326,1326,1326,1326,23
|
|
20240415,144500,80803620,1326,1326,1326,1326,0
|
|
20240415,144400,80803620,1326,1326,1326,1326,0
|
|
20240415,144300,80803620,1326,1323,1326,1323,119
|
|
20240415,144200,80645966,1323,1323,1323,1323,31
|
|
20240415,144100,80604953,1323,1323,1323,1323,31
|
|
20240415,144000,80563940,1323,1323,1323,1323,58
|
|
20240415,143900,80487206,1323,1323,1323,1323,0
|
|
20240415,143800,80487206,1323,1323,1323,1323,35
|
|
20240415,143700,80440901,1323,1323,1323,1323,59
|
|
20240415,143600,80362844,1323,1323,1323,1323,0
|
|
20240415,143500,80362844,1323,1323,1323,1323,51
|
|
20240415,143400,80295371,1322,1322,1322,1322,61
|
|
20240415,143300,80214729,1322,1322,1322,1322,146
|
|
20240415,143200,80021717,1321,1321,1321,1321,0
|
|
20240415,143100,80021717,1321,1321,1321,1321,23
|
|
20240415,143000,79991334,1320,1327,1327,1319,1909
|
|
20240415,142900,77469948,1328,1328,1328,1328,0
|
|
20240415,142800,77469948,1328,1328,1328,1328,0
|
|
20240415,142700,77469948,1328,1328,1328,1328,0
|
|
20240415,142600,77469948,1328,1328,1328,1328,0
|
|
20240415,142500,77469948,1328,1328,1328,1328,0
|
|
20240415,142400,77469948,1328,1328,1328,1328,38
|
|
20240415,142300,77419484,1328,1328,1328,1328,97
|
|
20240415,142200,77290668,1328,1328,1328,1328,0
|
|
20240415,142100,77290668,1328,1328,1328,1328,0
|
|
20240415,142000,77290668,1328,1328,1328,1328,0
|
|
20240415,141900,77290668,1328,1328,1328,1328,46
|
|
20240415,141800,77229580,1328,1328,1328,1328,0
|
|
20240415,141700,77229580,1328,1328,1328,1328,0
|
|
20240415,141600,77229580,1328,1328,1328,1328,117
|
|
20240415,141500,77074204,1328,1328,1328,1328,0
|
|
20240415,141400,77074204,1328,1328,1328,1328,0
|
|
20240415,141300,77074204,1328,1328,1328,1328,3
|
|
20240415,141200,77070220,1329,1329,1329,1329,0
|
|
20240415,141100,77070220,1329,1327,1329,1327,201
|
|
20240415,141000,76803171,1328,1328,1328,1328,50
|
|
20240415,140900,76736771,1328,1328,1328,1328,0
|
|
20240415,140800,76736771,1328,1328,1328,1328,105
|
|
20240415,140700,76597331,1329,1329,1329,1329,0
|
|
20240415,140600,76597331,1329,1329,1329,1329,0
|
|
20240415,140500,76597331,1329,1329,1329,1329,0
|
|
20240415,140400,76597331,1329,1329,1329,1329,503
|
|
20240415,140300,75928844,1329,1327,1329,1327,362
|
|
20240415,140200,75448438,1326,1326,1326,1326,0
|
|
20240415,140100,75448438,1326,1326,1326,1326,23
|
|
20240415,140000,75417940,1326,1326,1326,1326,759
|
|
20240415,135900,74411506,1326,1326,1326,1326,0
|
|
20240415,135800,74411506,1326,1326,1326,1326,0
|
|
20240415,135700,74411506,1326,1326,1326,1326,0
|
|
20240415,135600,74411506,1326,1326,1326,1326,0
|
|
20240415,135500,74411506,1326,1326,1326,1326,0
|
|
20240415,135400,74411506,1326,1325,1326,1325,55
|
|
20240415,135300,74338611,1326,1326,1326,1326,0
|
|
20240415,135200,74338611,1326,1326,1326,1326,0
|
|
20240415,135100,74338611,1326,1326,1326,1326,0
|
|
20240415,135000,74338611,1326,1326,1326,1326,0
|
|
20240415,134900,74338611,1326,1326,1326,1326,0
|
|
20240415,134800,74338611,1326,1325,1326,1325,274
|
|
20240415,134700,73975560,1325,1325,1325,1325,0
|
|
20240415,134600,73975560,1325,1323,1325,1323,229
|
|
20240415,134500,73672287,1323,1324,1324,1323,3356
|
|
20240415,134400,69232295,1325,1325,1325,1325,0
|
|
20240415,134300,69232295,1325,1325,1325,1325,41
|
|
20240415,134200,69177970,1325,1325,1325,1323,2654
|
|
20240415,134100,65661940,1324,1324,1324,1324,0
|
|
20240415,134000,65661940,1324,1324,1324,1324,23
|
|
20240415,133900,65631488,1324,1324,1324,1324,0
|
|
20240415,133800,65631488,1324,1324,1324,1324,0
|
|
20240415,133700,65631488,1324,1324,1324,1324,23
|
|
20240415,133600,65601036,1324,1324,1324,1324,0
|
|
20240415,133500,65601036,1324,1324,1324,1324,0
|
|
20240415,133400,65601036,1324,1324,1324,1324,23
|
|
20240415,133300,65570584,1324,1324,1324,1324,82
|
|
20240415,133200,65462016,1324,1325,1325,1324,103
|
|
20240415,133100,65325619,1324,1325,1325,1324,406
|
|
20240415,133000,64787735,1324,1324,1324,1324,0
|
|
20240415,132900,64787735,1324,1324,1324,1324,0
|
|
20240415,132800,64787735,1324,1324,1324,1324,23
|
|
20240415,132700,64757283,1324,1327,1327,1324,713
|
|
20240415,132600,63813115,1329,1329,1329,1329,7
|
|
20240415,132500,63803812,1327,1327,1327,1327,23
|
|
20240415,132400,63773291,1326,1326,1326,1326,0
|
|
20240415,132300,63773291,1326,1326,1326,1326,0
|
|
20240415,132200,63773291,1326,1326,1326,1326,24
|
|
20240415,132100,63741467,1326,1326,1326,1326,1
|
|
20240415,132000,63740141,1326,1326,1326,1326,0
|
|
20240415,131900,63740141,1326,1326,1326,1326,35
|
|
20240415,131800,63693731,1326,1326,1326,1326,0
|
|
20240415,131700,63693731,1326,1326,1326,1326,0
|
|
20240415,131600,63693731,1326,1326,1326,1326,23
|
|
20240415,131500,63663233,1326,1326,1326,1326,45
|
|
20240415,131400,63603563,1325,1325,1325,1325,20
|
|
20240415,131300,63577063,1325,1325,1325,1325,46
|
|
20240415,131200,63516113,1325,1325,1325,1325,0
|
|
20240415,131100,63516113,1325,1325,1325,1325,0
|
|
20240415,131000,63516113,1325,1325,1325,1325,23
|
|
20240415,130900,63485638,1325,1325,1325,1325,300
|
|
20240415,130800,63088138,1325,1325,1325,1325,0
|
|
20240415,130700,63088138,1325,1325,1325,1325,23
|
|
20240415,130600,63057663,1325,1325,1325,1325,0
|
|
20240415,130500,63057663,1325,1325,1325,1325,0
|
|
20240415,130400,63057663,1325,1325,1325,1325,23
|
|
20240415,130300,63027188,1325,1325,1325,1325,0
|
|
20240415,130200,63027188,1325,1325,1325,1325,0
|
|
20240415,130100,63027188,1325,1325,1325,1325,23
|
|
20240415,130000,62996713,1325,1325,1325,1325,2
|
|
20240415,125900,62994063,1324,1324,1324,1324,0
|
|
20240415,125800,62994063,1324,1324,1324,1324,23
|
|
20240415,125700,62963611,1324,1324,1324,1324,0
|
|
20240415,125600,62963611,1324,1324,1324,1324,0
|
|
20240415,125500,62963611,1324,1323,1324,1323,24
|
|
20240415,125400,62931836,1324,1324,1324,1324,0
|
|
20240415,125300,62931836,1324,1324,1324,1324,23
|
|
20240415,125200,62901384,1324,1324,1324,1324,0
|
|
20240415,125100,62901384,1324,1324,1324,1324,0
|
|
20240415,125000,62901384,1324,1324,1324,1324,153
|
|
20240415,124900,62698812,1324,1324,1324,1324,92
|
|
20240415,124800,62577004,1324,1325,1325,1324,160
|
|
20240415,124700,62365092,1325,1325,1325,1325,7
|
|
20240415,124600,62355817,1326,1326,1326,1326,23
|
|
20240415,124500,62325319,1326,1326,1326,1326,0
|
|
20240415,124400,62325319,1326,1326,1326,1326,0
|
|
20240415,124300,62325319,1326,1326,1326,1326,23
|
|
20240415,124200,62294821,1326,1326,1326,1326,1
|
|
20240415,124100,62293495,1324,1324,1324,1324,0
|
|
20240415,124000,62293495,1324,1324,1324,1324,23
|
|
20240415,123900,62263043,1324,1324,1324,1324,0
|
|
20240415,123800,62263043,1324,1324,1324,1324,0
|
|
20240415,123700,62263043,1324,1333,1333,1323,4131
|
|
20240415,123600,56774359,1334,1334,1334,1334,0
|
|
20240415,123500,56774359,1334,1334,1334,1334,0
|
|
20240415,123400,56774359,1334,1334,1334,1334,0
|
|
20240415,123300,56774359,1334,1334,1334,1334,0
|
|
20240415,123200,56774359,1334,1334,1334,1334,0
|
|
20240415,123100,56774359,1334,1334,1334,1334,0
|
|
20240415,123000,56774359,1334,1334,1334,1334,0
|
|
20240415,122900,56774359,1334,1334,1334,1334,0
|
|
20240415,122800,56774359,1334,1334,1334,1334,0
|
|
20240415,122700,56774359,1334,1334,1334,1334,0
|
|
20240415,122600,56774359,1334,1334,1334,1334,0
|
|
20240415,122500,56774359,1334,1334,1334,1334,6
|
|
20240415,122400,56766355,1334,1334,1334,1334,0
|
|
20240415,122300,56766355,1334,1334,1334,1334,4
|
|
20240415,122200,56761019,1334,1334,1334,1334,90
|
|
20240415,122100,56640959,1334,1334,1335,1334,204
|
|
20240415,122000,56368822,1335,1335,1335,1335,0
|
|
20240415,121900,56368822,1335,1335,1335,1335,2
|
|
20240415,121800,56366152,1335,1335,1335,1335,0
|
|
20240415,121700,56366152,1335,1335,1335,1335,0
|
|
20240415,121600,56366152,1335,1335,1335,1335,1
|
|
20240415,121500,56364817,1334,1334,1334,1334,0
|
|
20240415,121400,56364817,1334,1334,1334,1334,0
|
|
20240415,121300,56364817,1334,1334,1334,1334,23
|
|
20240415,121200,56334135,1334,1334,1335,1334,1002
|
|
20240415,121100,54997466,1334,1334,1334,1334,0
|
|
20240415,121000,54997466,1334,1334,1334,1334,23
|
|
20240415,120900,54966784,1334,1334,1334,1334,0
|
|
20240415,120800,54966784,1334,1334,1334,1334,120
|
|
20240415,120700,54806704,1334,1334,1334,1334,23
|
|
20240415,120600,54776022,1334,1334,1334,1334,0
|
|
20240415,120500,54776022,1334,1334,1334,1334,0
|
|
20240415,120400,54776022,1334,1334,1334,1334,23
|
|
20240415,120300,54745340,1334,1334,1334,1334,0
|
|
20240415,120200,54745340,1334,1334,1334,1334,0
|
|
20240415,120100,54745340,1334,1334,1334,1334,23
|
|
20240415,120000,54714658,1334,1334,1334,1334,467
|
|
20240415,115900,54091680,1334,1334,1334,1334,0
|
|
20240415,115800,54091680,1334,1334,1334,1334,23
|
|
20240415,115700,54060998,1334,1334,1334,1334,0
|
|
20240415,115600,54060998,1334,1334,1334,1334,0
|
|
20240415,115500,54060998,1334,1334,1334,1334,23
|
|
20240415,115400,54030316,1334,1334,1334,1334,0
|
|
20240415,115300,54030316,1334,1334,1334,1334,0
|
|
20240415,115200,54030316,1334,1334,1334,1334,1023
|
|
20240415,115100,52665634,1334,1334,1334,1334,0
|
|
20240415,115000,52665634,1334,1334,1334,1334,3
|
|
20240415,114900,52661632,1334,1334,1334,1334,73
|
|
20240415,114800,52564250,1334,1334,1334,1334,101
|
|
20240415,114700,52429516,1335,1335,1335,1335,163
|
|
20240415,114600,52211911,1336,1336,1336,1336,0
|
|
20240415,114500,52211911,1336,1336,1336,1336,0
|
|
20240415,114400,52211911,1336,1336,1336,1336,0
|
|
20240415,114300,52211911,1336,1336,1336,1336,0
|
|
20240415,114200,52211911,1336,1336,1336,1336,0
|
|
20240415,114100,52211911,1336,1336,1336,1336,0
|
|
20240415,114000,52211911,1336,1336,1336,1336,0
|
|
20240415,113900,52211911,1336,1336,1336,1336,0
|
|
20240415,113800,52211911,1336,1336,1336,1336,5
|
|
20240415,113700,52205231,1336,1336,1336,1336,0
|
|
20240415,113600,52205231,1336,1336,1336,1336,0
|
|
20240415,113500,52205231,1336,1336,1336,1336,0
|
|
20240415,113400,52205231,1336,1336,1336,1336,1
|
|
20240415,113300,52203895,1336,1336,1336,1336,0
|
|
20240415,113200,52203895,1336,1336,1336,1336,0
|
|
20240415,113100,52203895,1336,1336,1336,1336,0
|
|
20240415,113000,52203895,1336,1336,1336,1336,0
|
|
20240415,112900,52203895,1336,1336,1336,1336,0
|
|
20240415,112800,52203895,1336,1336,1336,1336,0
|
|
20240415,112700,52203895,1336,1336,1336,1336,0
|
|
20240415,112600,52203895,1336,1336,1336,1336,0
|
|
20240415,112500,52203895,1336,1336,1336,1336,0
|
|
20240415,112400,52203895,1336,1336,1336,1336,0
|
|
20240415,112300,52203895,1336,1336,1336,1336,0
|
|
20240415,112200,52203895,1336,1334,1336,1334,105
|
|
20240415,112100,52063675,1334,1334,1334,1334,0
|
|
20240415,112000,52063675,1334,1334,1334,1334,71
|
|
20240415,111900,51968961,1334,1334,1334,1334,167
|
|
20240415,111800,51746183,1334,1334,1334,1334,0
|
|
20240415,111700,51746183,1334,1334,1334,1334,0
|
|
20240415,111600,51746183,1334,1340,1340,1334,3507
|
|
20240415,111500,47067073,1344,1344,1344,1344,0
|
|
20240415,111400,47067073,1344,1344,1344,1344,0
|
|
20240415,111300,47067073,1344,1344,1344,1344,0
|
|
20240415,111200,47067073,1344,1344,1344,1344,0
|
|
20240415,111100,47067073,1344,1344,1344,1344,0
|
|
20240415,111000,47067073,1344,1344,1344,1344,0
|
|
20240415,110900,47067073,1344,1344,1344,1344,0
|
|
20240415,110800,47067073,1344,1344,1344,1344,0
|
|
20240415,110700,47067073,1344,1335,1344,1335,113
|
|
20240415,110600,46915408,1335,1335,1335,1335,10
|
|
20240415,110500,46902058,1335,1337,1337,1335,1100
|
|
20240415,110400,45432972,1336,1336,1336,1336,23
|
|
20240415,110300,45402244,1336,1336,1336,1336,0
|
|
20240415,110200,45402244,1336,1336,1336,1336,0
|
|
20240415,110100,45402244,1336,1336,1336,1336,23
|
|
20240415,110000,45371516,1336,1336,1336,1336,0
|
|
20240415,105900,45371516,1336,1336,1336,1336,0
|
|
20240415,105800,45371516,1336,1337,1337,1336,107
|
|
20240415,105700,45228541,1337,1339,1339,1337,175
|
|
20240415,105600,44994441,1348,1340,1348,1340,175
|
|
20240415,105500,44759097,1340,1340,1340,1340,0
|
|
20240415,105400,44759097,1340,1340,1340,1340,0
|
|
20240415,105300,44759097,1340,1336,1340,1336,54
|
|
20240415,105200,44686821,1336,1337,1337,1336,1340
|
|
20240415,105100,42896541,1340,1340,1340,1340,1361
|
|
20240415,105000,41072801,1337,1338,1338,1337,300
|
|
20240415,104900,40671613,1338,1341,1345,1338,4428
|
|
20240415,104800,34733934,1341,1348,1348,1341,465
|
|
20240415,104700,34110362,1342,1343,1343,1342,280
|
|
20240415,104600,33734547,1348,1345,1348,1345,723
|
|
20240415,104500,32760015,1345,1345,1345,1345,0
|
|
20240415,104400,32760015,1345,1345,1345,1345,21
|
|
20240415,104300,32731770,1344,1343,1344,1343,67
|
|
20240415,104200,32641746,1343,1343,1343,1343,700
|
|
20240415,104100,31701646,1342,1342,1342,1342,16
|
|
20240415,104000,31680174,1342,1342,1342,1342,24
|
|
20240415,103900,31647966,1342,1342,1342,1342,1000
|
|
20240415,103800,30305966,1342,1343,1343,1342,948
|
|
20240415,103700,29033402,1343,1344,1344,1343,13
|
|
20240415,103600,29015940,1344,1344,1344,1344,0
|
|
20240415,103500,29015940,1344,1344,1344,1344,100
|
|
20240415,103400,28881540,1344,1344,1344,1344,24
|
|
20240415,103300,28849284,1344,1344,1344,1344,0
|
|
20240415,103200,28849284,1344,1344,1344,1344,110
|
|
20240415,103100,28701444,1343,1343,1343,1343,24
|
|
20240415,103000,28669212,1343,1343,1343,1343,0
|
|
20240415,102900,28669212,1343,1343,1343,1343,0
|
|
20240415,102800,28669212,1343,1343,1343,1343,24
|
|
20240415,102700,28636980,1343,1343,1343,1343,0
|
|
20240415,102600,28636980,1343,1343,1343,1343,66
|
|
20240415,102500,28548342,1343,1343,1343,1343,200
|
|
20240415,102400,28279742,1343,1343,1343,1343,0
|
|
20240415,102300,28279742,1343,1343,1343,1343,17
|
|
20240415,102200,28256911,1344,1344,1344,1344,20
|
|
20240415,102100,28230031,1344,1344,1344,1344,0
|
|
20240415,102000,28230031,1344,1344,1344,1344,0
|
|
20240415,101900,28230031,1344,1344,1344,1344,24
|
|
20240415,101800,28197775,1344,1344,1344,1344,0
|
|
20240415,101700,28197775,1344,1344,1344,1344,3
|
|
20240415,101600,28193743,1344,1344,1344,1344,25
|
|
20240415,101500,28160143,1344,1344,1344,1344,39
|
|
20240415,101400,28107727,1344,1344,1344,1344,42
|
|
20240415,101300,28051279,1344,1344,1344,1344,24
|
|
20240415,101200,28019023,1344,1344,1344,1344,28
|
|
20240415,101100,27981391,1345,1346,1346,1345,14
|
|
20240415,101000,27962548,1347,1348,1348,1347,2
|
|
20240415,100900,27959853,1348,1348,1348,1348,0
|
|
20240415,100800,27959853,1348,1348,1348,1348,2
|
|
20240415,100700,27957157,1347,1347,1347,1347,1
|
|
20240415,100600,27955810,1348,1348,1348,1348,1
|
|
20240415,100500,27954462,1348,1348,1348,1348,1
|
|
20240415,100400,27953114,1348,1344,1348,1344,59
|
|
20240415,100300,27873814,1348,1348,1348,1348,0
|
|
20240415,100200,27873814,1348,1348,1348,1348,0
|
|
20240415,100100,27873814,1348,1348,1348,1348,1
|
|
20240415,100000,27872466,1348,1348,1348,1348,5
|
|
20240415,095900,27865726,1342,1342,1342,1342,0
|
|
20240415,095800,27865726,1342,1342,1342,1342,24
|
|
20240415,095700,27833518,1342,1342,1342,1342,2
|
|
20240415,095600,27830834,1342,1342,1342,1342,0
|
|
20240415,095500,27830834,1342,1342,1342,1342,24
|
|
20240415,095400,27798626,1342,1342,1342,1342,0
|
|
20240415,095300,27798626,1342,1342,1342,1342,0
|
|
20240415,095200,27798626,1342,1343,1343,1342,24
|
|
20240415,095100,27766398,1342,1342,1342,1342,0
|
|
20240415,095000,27766398,1342,1342,1342,1342,0
|
|
20240415,094900,27766398,1342,1343,1343,1342,24
|
|
20240415,094800,27734169,1342,1342,1342,1342,0
|
|
20240415,094700,27734169,1342,1342,1342,1342,0
|
|
20240415,094600,27734169,1342,1342,1342,1342,377
|
|
20240415,094500,27228235,1342,1342,1342,1342,0
|
|
20240415,094400,27228235,1342,1342,1342,1342,0
|
|
20240415,094300,27228235,1342,1342,1342,1342,24
|
|
20240415,094200,27196027,1342,1342,1342,1342,0
|
|
20240415,094100,27196027,1342,1342,1342,1342,422
|
|
20240415,094000,26629703,1348,1348,1348,1348,0
|
|
20240415,093900,26629703,1348,1343,1349,1343,3532
|
|
20240415,093800,21866240,1342,1342,1342,1342,0
|
|
20240415,093700,21866240,1342,1342,1342,1342,24
|
|
20240415,093600,21834032,1342,1342,1342,1342,212
|
|
20240415,093500,21549528,1342,1343,1343,1342,890
|
|
20240415,093400,20354348,1343,1342,1343,1342,648
|
|
20240415,093300,19484108,1342,1342,1342,1342,2980
|
|
20240415,093200,15484948,1342,1342,1342,1342,0
|
|
20240415,093100,15484948,1342,1342,1342,1342,197
|
|
20240415,093000,15220574,1342,1342,1342,1342,489
|
|
20240415,092900,14564336,1342,1342,1342,1342,0
|
|
20240415,092800,14564336,1342,1342,1342,1342,24
|
|
20240415,092700,14532128,1342,1342,1342,1342,200
|
|
20240415,092600,14263728,1342,1342,1342,1342,0
|
|
20240415,092500,14263728,1342,1342,1342,1342,24
|
|
20240415,092400,14231520,1342,1342,1342,1342,0
|
|
20240415,092300,14231520,1342,1342,1342,1342,0
|
|
20240415,092200,14231520,1342,1342,1342,1342,24
|
|
20240415,092100,14199312,1342,1342,1342,1342,4
|
|
20240415,092000,14193944,1343,1343,1343,1343,10
|
|
20240415,091900,14180514,1343,1343,1343,1343,0
|
|
20240415,091800,14180514,1343,1343,1343,1343,1
|
|
20240415,091700,14179171,1342,1342,1342,1342,60
|
|
20240415,091600,14098651,1342,1342,1342,1342,24
|
|
20240415,091500,14066443,1342,1342,1342,1342,0
|
|
20240415,091400,14066443,1342,1342,1342,1342,2683
|
|
20240415,091300,10465857,1343,1343,1343,1343,500
|
|
20240415,091200,9794357,1343,1343,1343,1343,0
|
|
20240415,091100,9794357,1343,1343,1343,1343,1
|
|
20240415,091000,9793014,1343,1343,1343,1343,1
|
|
20240415,090900,9791671,1343,1343,1343,1343,68
|
|
20240415,090800,9700347,1343,1343,1343,1343,1
|
|
20240415,090700,9699004,1343,1343,1343,1343,324
|
|
20240415,090600,9263872,1343,1344,1344,1342,62
|
|
20240415,090500,9180655,1344,1344,1344,1344,1
|
|
20240415,090400,9179311,1344,1343,1345,1342,203
|
|
20240415,090300,8906680,1345,1345,1345,1345,4
|
|
20240415,090200,8901300,1349,1348,1349,1348,1363
|
|
20240415,090100,7062949,1341,1342,1349,1341,1381
|
|
20240415,090000,5203907,1343,1349,1349,1343,3859
|