701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,203800,53884776,1325,1325,1325,1325,415
|
|
20240409,203700,53884776,1325,1325,1325,1325,0
|
|
20240409,203600,53884776,1325,1325,1325,1325,0
|
|
20240409,203500,53884776,1325,1325,1325,1325,0
|
|
20240409,203400,53884776,1325,1325,1325,1325,0
|
|
20240409,203300,53884776,1325,1325,1325,1325,0
|
|
20240409,203200,53884776,1325,1325,1325,1325,0
|
|
20240409,203100,53884776,1325,1325,1325,1325,0
|
|
20240409,203000,53884776,1325,1325,1325,1325,0
|
|
20240409,202900,53884776,1325,1325,1325,1325,0
|
|
20240409,202800,53884776,1325,1325,1325,1325,0
|
|
20240409,202700,53884776,1325,1325,1325,1325,0
|
|
20240409,202600,53884776,1325,1325,1325,1325,0
|
|
20240409,202500,53884776,1325,1325,1325,1325,0
|
|
20240409,202400,53884776,1325,1325,1325,1325,0
|
|
20240409,202300,53884776,1325,1325,1325,1325,0
|
|
20240409,202200,53884776,1325,1325,1325,1325,0
|
|
20240409,202100,53884776,1325,1325,1325,1325,0
|
|
20240409,202000,53884776,1325,1325,1325,1325,0
|
|
20240409,201900,53884776,1325,1325,1325,1325,0
|
|
20240409,201800,53884776,1325,1325,1325,1325,0
|
|
20240409,201700,53884776,1325,1325,1325,1325,0
|
|
20240409,201600,53884776,1325,1325,1325,1325,0
|
|
20240409,201500,53884776,1325,1325,1325,1325,0
|
|
20240409,201400,53884776,1325,1325,1325,1325,0
|
|
20240409,201300,53884776,1325,1325,1325,1325,0
|
|
20240409,201200,53884776,1325,1325,1325,1325,0
|
|
20240409,201100,53884776,1325,1325,1325,1325,0
|
|
20240409,201000,53884776,1325,1325,1325,1325,0
|
|
20240409,200900,53884776,1325,1325,1325,1325,0
|
|
20240409,200800,53884776,1325,1325,1325,1325,415
|
|
20240409,200700,53884776,1325,1325,1325,1325,0
|
|
20240409,200600,53884776,1325,1325,1325,1325,0
|
|
20240409,200500,53884776,1325,1325,1325,1325,0
|
|
20240409,200400,53884776,1325,1325,1325,1325,0
|
|
20240409,200300,53884776,1325,1325,1325,1325,0
|
|
20240409,200200,53884776,1325,1325,1325,1325,0
|
|
20240409,200100,53884776,1325,1325,1325,1325,0
|
|
20240409,200000,53884776,1325,1325,1325,1325,0
|
|
20240409,195900,53884776,1325,1325,1325,1325,0
|
|
20240409,195800,53884776,1325,1325,1325,1325,0
|
|
20240409,195700,53884776,1325,1325,1325,1325,0
|
|
20240409,195600,53884776,1325,1325,1325,1325,0
|
|
20240409,195500,53884776,1325,1325,1325,1325,0
|
|
20240409,195400,53884776,1325,1325,1325,1325,0
|
|
20240409,195300,53884776,1325,1325,1325,1325,0
|
|
20240409,195200,53884776,1325,1325,1325,1325,0
|
|
20240409,195100,53884776,1325,1325,1325,1325,0
|
|
20240409,195000,53884776,1325,1325,1325,1325,0
|
|
20240409,194900,53884776,1325,1325,1325,1325,0
|
|
20240409,194800,53884776,1325,1325,1325,1325,0
|
|
20240409,194700,53884776,1325,1325,1325,1325,0
|
|
20240409,194600,53884776,1325,1325,1325,1325,0
|
|
20240409,194500,53884776,1325,1325,1325,1325,0
|
|
20240409,194400,53884776,1325,1325,1325,1325,0
|
|
20240409,194300,53884776,1325,1325,1325,1325,0
|
|
20240409,194200,53884776,1325,1325,1325,1325,0
|
|
20240409,194100,53884776,1325,1325,1325,1325,0
|
|
20240409,194000,53884776,1325,1325,1325,1325,0
|
|
20240409,193900,53884776,1325,1325,1325,1325,0
|
|
20240409,193800,53884776,1325,1325,1325,1325,415
|
|
20240409,193700,53884776,1325,1325,1325,1325,0
|
|
20240409,193600,53884776,1325,1325,1325,1325,0
|
|
20240409,193500,53884776,1325,1325,1325,1325,0
|
|
20240409,193400,53884776,1325,1325,1325,1325,0
|
|
20240409,193300,53884776,1325,1325,1325,1325,0
|
|
20240409,193200,53884776,1325,1325,1325,1325,0
|
|
20240409,193100,53884776,1325,1325,1325,1325,0
|
|
20240409,193000,53884776,1325,1325,1325,1325,0
|
|
20240409,192900,53884776,1325,1325,1325,1325,0
|
|
20240409,192800,53884776,1325,1325,1325,1325,0
|
|
20240409,192700,53884776,1325,1325,1325,1325,0
|
|
20240409,192600,53884776,1325,1325,1325,1325,0
|
|
20240409,192500,53884776,1325,1325,1325,1325,0
|
|
20240409,192400,53884776,1325,1325,1325,1325,0
|
|
20240409,192300,53884776,1325,1325,1325,1325,0
|
|
20240409,192200,53884776,1325,1325,1325,1325,0
|
|
20240409,192100,53884776,1325,1325,1325,1325,0
|
|
20240409,192000,53884776,1325,1325,1325,1325,0
|
|
20240409,191900,53884776,1325,1325,1325,1325,0
|
|
20240409,191800,53884776,1325,1325,1325,1325,0
|
|
20240409,191700,53884776,1325,1325,1325,1325,0
|
|
20240409,191600,53884776,1325,1325,1325,1325,0
|
|
20240409,191500,53884776,1325,1325,1325,1325,0
|
|
20240409,191400,53884776,1325,1325,1325,1325,0
|
|
20240409,191300,53884776,1325,1325,1325,1325,0
|
|
20240409,191200,53884776,1325,1325,1325,1325,0
|
|
20240409,191100,53884776,1325,1325,1325,1325,0
|
|
20240409,191000,53884776,1325,1325,1325,1325,0
|
|
20240409,190900,53884776,1325,1325,1325,1325,0
|
|
20240409,190800,53884776,1325,1325,1325,1325,415
|
|
20240409,190700,53884776,1325,1325,1325,1325,0
|
|
20240409,190600,53884776,1325,1325,1325,1325,0
|
|
20240409,190500,53884776,1325,1325,1325,1325,0
|
|
20240409,190400,53884776,1325,1325,1325,1325,0
|
|
20240409,190300,53884776,1325,1325,1325,1325,0
|
|
20240409,190200,53884776,1325,1325,1325,1325,0
|
|
20240409,190100,53884776,1325,1325,1325,1325,0
|
|
20240409,190000,53884776,1325,1325,1325,1325,0
|
|
20240409,185900,53884776,1325,1325,1325,1325,0
|
|
20240409,185800,53884776,1325,1325,1325,1325,0
|
|
20240409,185700,53884776,1325,1325,1325,1325,0
|
|
20240409,185600,53884776,1325,1325,1325,1325,0
|
|
20240409,185500,53884776,1325,1325,1325,1325,0
|
|
20240409,185400,53884776,1325,1325,1325,1325,0
|
|
20240409,185300,53884776,1325,1325,1325,1325,0
|
|
20240409,185200,53884776,1325,1325,1325,1325,0
|
|
20240409,185100,53884776,1325,1325,1325,1325,0
|
|
20240409,185000,53884776,1325,1325,1325,1325,0
|
|
20240409,184900,53884776,1325,1325,1325,1325,0
|
|
20240409,184800,53884776,1325,1325,1325,1325,0
|
|
20240409,184700,53884776,1325,1325,1325,1325,0
|
|
20240409,184600,53884776,1325,1325,1325,1325,0
|
|
20240409,184500,53884776,1325,1325,1325,1325,0
|
|
20240409,184400,53884776,1325,1325,1325,1325,0
|
|
20240409,184300,53884776,1325,1325,1325,1325,0
|
|
20240409,184200,53884776,1325,1325,1325,1325,0
|
|
20240409,184100,53884776,1325,1325,1325,1325,0
|
|
20240409,184000,53884776,1325,1325,1325,1325,0
|
|
20240409,183900,53884776,1325,1325,1325,1325,0
|
|
20240409,183800,53884776,1325,1325,1325,1325,415
|
|
20240409,183700,53884776,1325,1325,1325,1325,0
|
|
20240409,183600,53884776,1325,1325,1325,1325,0
|
|
20240409,183500,53884776,1325,1325,1325,1325,0
|
|
20240409,183400,53884776,1325,1325,1325,1325,0
|
|
20240409,183300,53884776,1325,1325,1325,1325,0
|
|
20240409,183200,53884776,1325,1325,1325,1325,0
|
|
20240409,183100,53884776,1325,1325,1325,1325,0
|
|
20240409,183000,53884776,1325,1325,1325,1325,0
|
|
20240409,182900,53884776,1325,1325,1325,1325,0
|
|
20240409,182800,53884776,1325,1325,1325,1325,0
|
|
20240409,182700,53884776,1325,1325,1325,1325,0
|
|
20240409,182600,53884776,1325,1325,1325,1325,0
|
|
20240409,182500,53884776,1325,1325,1325,1325,0
|
|
20240409,182400,53884776,1325,1325,1325,1325,0
|
|
20240409,182300,53884776,1325,1325,1325,1325,0
|
|
20240409,182200,53884776,1325,1325,1325,1325,0
|
|
20240409,182100,53884776,1325,1325,1325,1325,0
|
|
20240409,182000,53884776,1325,1325,1325,1325,0
|
|
20240409,181900,53884776,1325,1325,1325,1325,0
|
|
20240409,181800,53884776,1325,1325,1325,1325,0
|
|
20240409,181700,53884776,1325,1325,1325,1325,0
|
|
20240409,181600,53884776,1325,1325,1325,1325,0
|
|
20240409,181500,53884776,1325,1325,1325,1325,0
|
|
20240409,181400,53884776,1325,1325,1325,1325,0
|
|
20240409,181300,53884776,1325,1325,1325,1325,0
|
|
20240409,181200,53884776,1325,1325,1325,1325,0
|
|
20240409,181100,53884776,1325,1325,1325,1325,0
|
|
20240409,181000,53884776,1325,1325,1325,1325,0
|
|
20240409,180900,53884776,1325,1325,1325,1325,0
|
|
20240409,180800,53884776,1325,1325,1325,1325,415
|
|
20240409,180700,53884776,1325,1325,1325,1325,0
|
|
20240409,180600,53884776,1325,1325,1325,1325,0
|
|
20240409,180500,53884776,1325,1325,1325,1325,0
|
|
20240409,180400,53884776,1325,1325,1325,1325,0
|
|
20240409,180300,53884776,1325,1325,1325,1325,0
|
|
20240409,180200,53884776,1325,1325,1325,1325,0
|
|
20240409,180100,53884776,1325,1325,1325,1325,0
|
|
20240409,180000,53884776,1325,1325,1325,1325,0
|
|
20240409,175900,53884776,1325,1325,1325,1325,0
|
|
20240409,175800,53884776,1325,1325,1325,1325,0
|
|
20240409,175700,53884776,1325,1325,1325,1325,0
|
|
20240409,175600,53884776,1325,1325,1325,1325,0
|
|
20240409,175500,53884776,1325,1325,1325,1325,0
|
|
20240409,175400,53884776,1325,1325,1325,1325,0
|
|
20240409,175300,53884776,1325,1325,1325,1325,0
|
|
20240409,175200,53884776,1325,1325,1325,1325,0
|
|
20240409,175100,53884776,1325,1325,1325,1325,0
|
|
20240409,175000,53884776,1325,1325,1325,1325,0
|
|
20240409,174900,53884776,1325,1325,1325,1325,0
|
|
20240409,174800,53884776,1325,1325,1325,1325,0
|
|
20240409,174700,53884776,1325,1325,1325,1325,0
|
|
20240409,174600,53884776,1325,1325,1325,1325,0
|
|
20240409,174500,53884776,1325,1325,1325,1325,0
|
|
20240409,174400,53884776,1325,1325,1325,1325,0
|
|
20240409,174300,53884776,1325,1325,1325,1325,0
|
|
20240409,174200,53884776,1325,1325,1325,1325,0
|
|
20240409,174100,53884776,1325,1325,1325,1325,0
|
|
20240409,174000,53884776,1325,1325,1325,1325,0
|
|
20240409,173900,53884776,1325,1325,1325,1325,0
|
|
20240409,173800,53884776,1325,1325,1325,1325,415
|
|
20240409,173700,53884776,1325,1325,1325,1325,0
|
|
20240409,173600,53884776,1325,1325,1325,1325,0
|
|
20240409,173500,53884776,1325,1325,1325,1325,0
|
|
20240409,173400,53884776,1325,1325,1325,1325,0
|
|
20240409,173300,53884776,1325,1325,1325,1325,0
|
|
20240409,173200,53884776,1325,1325,1325,1325,0
|
|
20240409,173100,53884776,1325,1325,1325,1325,0
|
|
20240409,173000,53884776,1325,1325,1325,1325,0
|
|
20240409,172900,53884776,1325,1325,1325,1325,0
|
|
20240409,172800,53884776,1325,1325,1325,1325,0
|
|
20240409,172700,53884776,1325,1325,1325,1325,0
|
|
20240409,172600,53884776,1325,1325,1325,1325,0
|
|
20240409,172500,53884776,1325,1325,1325,1325,0
|
|
20240409,172400,53884776,1325,1325,1325,1325,0
|
|
20240409,172300,53884776,1325,1325,1325,1325,0
|
|
20240409,172200,53884776,1325,1325,1325,1325,0
|
|
20240409,172100,53884776,1325,1325,1325,1325,0
|
|
20240409,172000,53884776,1325,1325,1325,1325,0
|
|
20240409,171900,53884776,1325,1325,1325,1325,0
|
|
20240409,171800,53884776,1325,1325,1325,1325,0
|
|
20240409,171700,53884776,1325,1325,1325,1325,0
|
|
20240409,171600,53884776,1325,1325,1325,1325,0
|
|
20240409,171500,53884776,1325,1325,1325,1325,0
|
|
20240409,171400,53884776,1325,1325,1325,1325,0
|
|
20240409,171300,53884776,1325,1325,1325,1325,0
|
|
20240409,171200,53884776,1325,1325,1325,1325,0
|
|
20240409,171100,53884776,1325,1325,1325,1325,0
|
|
20240409,171000,53884776,1325,1325,1325,1325,0
|
|
20240409,170900,53884776,1325,1325,1325,1325,0
|
|
20240409,170800,53884776,1325,1325,1325,1325,415
|
|
20240409,170700,53884776,1325,1325,1325,1325,0
|
|
20240409,170600,53884776,1325,1325,1325,1325,0
|
|
20240409,170500,53884776,1325,1325,1325,1325,0
|
|
20240409,170400,53884776,1325,1325,1325,1325,0
|
|
20240409,170300,53884776,1325,1325,1325,1325,0
|
|
20240409,170200,53884776,1325,1325,1325,1325,0
|
|
20240409,170100,53884776,1325,1325,1325,1325,0
|
|
20240409,170000,53884776,1325,1325,1325,1325,0
|
|
20240409,165900,53884776,1325,1325,1325,1325,0
|
|
20240409,165800,53884776,1325,1325,1325,1325,0
|
|
20240409,165700,53884776,1325,1325,1325,1325,0
|
|
20240409,165600,53884776,1325,1325,1325,1325,0
|
|
20240409,165500,53884776,1325,1325,1325,1325,0
|
|
20240409,165400,53884776,1325,1325,1325,1325,0
|
|
20240409,165300,53884776,1325,1325,1325,1325,0
|
|
20240409,165200,53884776,1325,1325,1325,1325,0
|
|
20240409,165100,53884776,1325,1325,1325,1325,0
|
|
20240409,165000,53884776,1325,1325,1325,1325,0
|
|
20240409,164900,53884776,1325,1325,1325,1325,0
|
|
20240409,164800,53884776,1325,1325,1325,1325,0
|
|
20240409,164700,53884776,1325,1325,1325,1325,0
|
|
20240409,164600,53884776,1325,1325,1325,1325,0
|
|
20240409,164500,53884776,1325,1325,1325,1325,0
|
|
20240409,164400,53884776,1325,1325,1325,1325,0
|
|
20240409,164300,53884776,1325,1325,1325,1325,0
|
|
20240409,164200,53884776,1325,1325,1325,1325,0
|
|
20240409,164100,53884776,1325,1325,1325,1325,0
|
|
20240409,164000,53884776,1325,1325,1325,1325,0
|
|
20240409,163900,53884776,1325,1325,1325,1325,0
|
|
20240409,163800,53884776,1325,1325,1325,1325,415
|
|
20240409,163700,53884776,1325,1325,1325,1325,0
|
|
20240409,163600,53884776,1325,1325,1325,1325,0
|
|
20240409,163500,53884776,1325,1325,1325,1325,0
|
|
20240409,163400,53884776,1325,1325,1325,1325,0
|
|
20240409,163300,53884776,1325,1325,1325,1325,0
|
|
20240409,163200,53884776,1325,1325,1325,1325,0
|
|
20240409,163100,53884776,1325,1325,1325,1325,0
|
|
20240409,163000,53884776,1325,1325,1325,1325,0
|
|
20240409,162900,53884776,1325,1325,1325,1325,0
|
|
20240409,162800,53884776,1325,1325,1325,1325,0
|
|
20240409,162700,53884776,1325,1325,1325,1325,0
|
|
20240409,162600,53884776,1325,1325,1325,1325,0
|
|
20240409,162500,53884776,1325,1325,1325,1325,0
|
|
20240409,162400,53884776,1325,1325,1325,1325,0
|
|
20240409,162300,53884776,1325,1325,1325,1325,0
|
|
20240409,162200,53884776,1325,1325,1325,1325,0
|
|
20240409,162100,53884776,1325,1325,1325,1325,0
|
|
20240409,162000,53884776,1325,1325,1325,1325,0
|
|
20240409,161900,53884776,1325,1325,1325,1325,0
|
|
20240409,161800,53884776,1325,1325,1325,1325,0
|
|
20240409,161700,53884776,1325,1325,1325,1325,0
|
|
20240409,161600,53884776,1325,1325,1325,1325,0
|
|
20240409,161500,53884776,1325,1325,1325,1325,0
|
|
20240409,161400,53884776,1325,1325,1325,1325,0
|
|
20240409,161300,53884776,1325,1325,1325,1325,0
|
|
20240409,161200,53884776,1325,1325,1325,1325,0
|
|
20240409,161100,53884776,1325,1325,1325,1325,0
|
|
20240409,161000,53884776,1325,1325,1325,1325,0
|
|
20240409,160900,53884776,1325,1325,1325,1325,0
|
|
20240409,160800,53884776,1325,1325,1325,1325,415
|
|
20240409,160700,53884776,1325,1325,1325,1325,0
|
|
20240409,160600,53884776,1325,1325,1325,1325,0
|
|
20240409,160500,53884776,1325,1325,1325,1325,0
|
|
20240409,160400,53884776,1325,1325,1325,1325,0
|
|
20240409,160300,53884776,1325,1325,1325,1325,0
|
|
20240409,160200,53884776,1325,1325,1325,1325,0
|
|
20240409,160100,53884776,1325,1325,1325,1325,0
|
|
20240409,160000,53884776,1325,1325,1325,1325,0
|
|
20240409,155900,53884776,1325,1325,1325,1325,0
|
|
20240409,155800,53884776,1325,1325,1325,1325,0
|
|
20240409,155700,53884776,1325,1325,1325,1325,0
|
|
20240409,155600,53884776,1325,1325,1325,1325,0
|
|
20240409,155500,53884776,1325,1325,1325,1325,0
|
|
20240409,155400,53884776,1325,1325,1325,1325,0
|
|
20240409,155300,53884776,1325,1325,1325,1325,0
|
|
20240409,155200,53884776,1325,1325,1325,1325,0
|
|
20240409,155100,53884776,1325,1325,1325,1325,0
|
|
20240409,155000,53884776,1325,1325,1325,1325,0
|
|
20240409,154900,53884776,1325,1325,1325,1325,0
|
|
20240409,154800,53884776,1325,1325,1325,1325,0
|
|
20240409,154700,53884776,1325,1325,1325,1325,0
|
|
20240409,154600,53884776,1325,1325,1325,1325,0
|
|
20240409,154500,53884776,1325,1325,1325,1325,0
|
|
20240409,154400,53884776,1325,1325,1325,1325,0
|
|
20240409,154300,53884776,1325,1325,1325,1325,0
|
|
20240409,154200,53884776,1325,1325,1325,1325,0
|
|
20240409,154100,53884776,1325,1325,1325,1325,0
|
|
20240409,154000,53884776,1325,1325,1325,1325,0
|
|
20240409,153900,53884776,1325,1325,1325,1325,0
|
|
20240409,153800,53884776,1325,1325,1325,1325,415
|
|
20240409,153700,53884776,1325,1325,1325,1325,0
|
|
20240409,153600,53884776,1325,1325,1325,1325,0
|
|
20240409,153500,53884776,1325,1325,1325,1325,0
|
|
20240409,153400,53884776,1325,1325,1325,1325,0
|
|
20240409,153300,53884776,1325,1325,1325,1325,0
|
|
20240409,153200,53884776,1325,1325,1325,1325,0
|
|
20240409,153100,53884776,1325,1325,1325,1325,0
|
|
20240409,153000,53884776,1325,1325,1325,1325,415
|
|
20240409,152900,53334901,1330,1330,1330,1330,0
|
|
20240409,152800,53334901,1330,1330,1330,1330,0
|
|
20240409,152700,53334901,1330,1330,1330,1330,0
|
|
20240409,152600,53334901,1330,1330,1330,1330,0
|
|
20240409,152500,53334901,1330,1330,1330,1330,0
|
|
20240409,152400,53334901,1330,1330,1330,1330,0
|
|
20240409,152300,53334901,1330,1330,1330,1330,0
|
|
20240409,152200,53334901,1330,1330,1330,1330,0
|
|
20240409,152100,53334901,1330,1330,1330,1330,0
|
|
20240409,152000,53334901,1330,1330,1330,1330,0
|
|
20240409,151900,53334901,1330,1328,1330,1328,11
|
|
20240409,151800,53320286,1332,1324,1332,1324,1589
|
|
20240409,151700,51216442,1321,1321,1321,1321,0
|
|
20240409,151600,51216442,1321,1324,1324,1321,112
|
|
20240409,151500,51068340,1321,1324,1324,1321,501
|
|
20240409,151400,50405019,1321,1324,1324,1321,221
|
|
20240409,151300,50112418,1324,1324,1324,1324,0
|
|
20240409,151200,50112418,1324,1324,1324,1324,0
|
|
20240409,151100,50112418,1324,1321,1324,1321,203
|
|
20240409,151000,49844246,1321,1321,1321,1321,0
|
|
20240409,150900,49844246,1321,1321,1321,1321,0
|
|
20240409,150800,49844246,1321,1321,1321,1321,0
|
|
20240409,150700,49844246,1321,1321,1321,1321,0
|
|
20240409,150600,49844246,1321,1321,1321,1321,0
|
|
20240409,150500,49844246,1321,1321,1321,1321,0
|
|
20240409,150400,49844246,1321,1321,1321,1321,0
|
|
20240409,150300,49844246,1321,1321,1321,1321,0
|
|
20240409,150200,49844246,1321,1321,1321,1321,0
|
|
20240409,150100,49844246,1321,1321,1321,1321,0
|
|
20240409,150000,49844246,1321,1321,1321,1321,0
|
|
20240409,145900,49844246,1321,1321,1321,1321,1
|
|
20240409,145800,49842925,1324,1324,1324,1324,0
|
|
20240409,145700,49842925,1324,1324,1324,1324,0
|
|
20240409,145600,49842925,1324,1324,1324,1324,0
|
|
20240409,145500,49842925,1324,1324,1324,1324,10
|
|
20240409,145400,49829685,1324,1324,1324,1324,0
|
|
20240409,145300,49829685,1324,1324,1324,1324,0
|
|
20240409,145200,49829685,1324,1324,1324,1324,20
|
|
20240409,145100,49803205,1324,1324,1324,1324,100
|
|
20240409,145000,49670805,1321,1321,1321,1321,0
|
|
20240409,144900,49670805,1321,1321,1321,1321,0
|
|
20240409,144800,49670805,1321,1321,1321,1321,0
|
|
20240409,144700,49670805,1321,1321,1321,1321,0
|
|
20240409,144600,49670805,1321,1321,1321,1321,5
|
|
20240409,144500,49664200,1321,1321,1321,1321,6
|
|
20240409,144400,49656274,1321,1321,1321,1321,0
|
|
20240409,144300,49656274,1321,1321,1321,1321,0
|
|
20240409,144200,49656274,1321,1320,1321,1320,422
|
|
20240409,144100,49098813,1321,1321,1321,1321,1762
|
|
20240409,144000,46771211,1321,1321,1321,1321,4
|
|
20240409,143900,46765927,1321,1321,1321,1321,4
|
|
20240409,143800,46760643,1321,1321,1321,1321,0
|
|
20240409,143700,46760643,1321,1321,1321,1321,304
|
|
20240409,143600,46359059,1324,1324,1324,1324,0
|
|
20240409,143500,46359059,1324,1324,1324,1324,0
|
|
20240409,143400,46359059,1324,1324,1324,1324,0
|
|
20240409,143300,46359059,1324,1324,1324,1324,12
|
|
20240409,143200,46343171,1321,1321,1321,1321,0
|
|
20240409,143100,46343171,1321,1321,1321,1321,0
|
|
20240409,143000,46343171,1321,1321,1321,1321,0
|
|
20240409,142900,46343171,1321,1321,1321,1321,0
|
|
20240409,142800,46343171,1321,1321,1321,1321,0
|
|
20240409,142700,46343171,1321,1321,1321,1321,194
|
|
20240409,142600,46086897,1321,1321,1321,1321,0
|
|
20240409,142500,46086897,1321,1321,1321,1321,0
|
|
20240409,142400,46086897,1321,1321,1321,1321,0
|
|
20240409,142300,46086897,1321,1321,1321,1321,1
|
|
20240409,142200,46085576,1320,1320,1320,1320,0
|
|
20240409,142100,46085576,1320,1320,1320,1320,0
|
|
20240409,142000,46085576,1320,1323,1323,1320,3969
|
|
20240409,141900,40842420,1323,1323,1323,1323,0
|
|
20240409,141800,40842420,1323,1323,1323,1323,3
|
|
20240409,141700,40838451,1323,1325,1325,1323,194
|
|
20240409,141600,40581659,1326,1326,1326,1326,20
|
|
20240409,141500,40555139,1325,1325,1325,1325,27
|
|
20240409,141400,40519364,1324,1324,1324,1324,0
|
|
20240409,141300,40519364,1324,1324,1324,1324,0
|
|
20240409,141200,40519364,1324,1324,1324,1324,236
|
|
20240409,141100,40206900,1324,1324,1324,1324,0
|
|
20240409,141000,40206900,1324,1324,1324,1324,0
|
|
20240409,140900,40206900,1324,1324,1324,1324,0
|
|
20240409,140800,40206900,1324,1324,1324,1324,0
|
|
20240409,140700,40206900,1324,1324,1324,1324,194
|
|
20240409,140600,39950044,1324,1324,1324,1324,250
|
|
20240409,140500,39619044,1324,1324,1324,1324,200
|
|
20240409,140400,39354244,1324,1324,1324,1324,0
|
|
20240409,140300,39354244,1324,1324,1324,1324,0
|
|
20240409,140200,39354244,1324,1324,1324,1324,0
|
|
20240409,140100,39354244,1324,1324,1324,1324,0
|
|
20240409,140000,39354244,1324,1324,1324,1324,1
|
|
20240409,135900,39352920,1324,1324,1324,1324,0
|
|
20240409,135800,39352920,1324,1324,1324,1324,150
|
|
20240409,135700,39154320,1324,1324,1324,1324,194
|
|
20240409,135600,38897464,1324,1324,1324,1324,0
|
|
20240409,135500,38897464,1324,1324,1332,1324,72
|
|
20240409,135400,38801576,1324,1324,1324,1324,0
|
|
20240409,135300,38801576,1324,1324,1324,1324,0
|
|
20240409,135200,38801576,1324,1324,1324,1324,0
|
|
20240409,135100,38801576,1324,1324,1324,1324,0
|
|
20240409,135000,38801576,1324,1324,1324,1324,0
|
|
20240409,134900,38801576,1324,1324,1324,1324,0
|
|
20240409,134800,38801576,1324,1324,1324,1324,1
|
|
20240409,134700,38800252,1332,1324,1332,1324,244
|
|
20240409,134600,38476964,1324,1324,1324,1324,0
|
|
20240409,134500,38476964,1324,1324,1324,1324,0
|
|
20240409,134400,38476964,1324,1324,1324,1324,0
|
|
20240409,134300,38476964,1324,1324,1324,1324,1
|
|
20240409,134200,38475640,1326,1326,1326,1326,100
|
|
20240409,134100,38343040,1326,1328,1328,1326,18
|
|
20240409,134000,38319156,1324,1324,1324,1324,0
|
|
20240409,133900,38319156,1324,1324,1324,1324,0
|
|
20240409,133800,38319156,1324,1324,1324,1324,0
|
|
20240409,133700,38319156,1324,1324,1324,1324,194
|
|
20240409,133600,38062300,1328,1328,1328,1328,50
|
|
20240409,133500,37995900,1324,1324,1324,1324,0
|
|
20240409,133400,37995900,1324,1324,1324,1324,0
|
|
20240409,133300,37995900,1324,1325,1325,1324,150
|
|
20240409,133200,37797195,1324,1324,1324,1324,0
|
|
20240409,133100,37797195,1324,1324,1324,1324,0
|
|
20240409,133000,37797195,1324,1324,1324,1324,0
|
|
20240409,132900,37797195,1324,1324,1324,1324,0
|
|
20240409,132800,37797195,1324,1324,1324,1324,0
|
|
20240409,132700,37797195,1324,1325,1325,1324,194
|
|
20240409,132600,37540329,1330,1330,1330,1330,0
|
|
20240409,132500,37540329,1330,1330,1330,1330,0
|
|
20240409,132400,37540329,1330,1330,1330,1330,0
|
|
20240409,132300,37540329,1330,1330,1330,1330,0
|
|
20240409,132200,37540329,1330,1330,1330,1330,1
|
|
20240409,132100,37538999,1329,1329,1329,1329,0
|
|
20240409,132000,37538999,1329,1325,1329,1324,1200
|
|
20240409,131900,35949679,1324,1324,1324,1324,0
|
|
20240409,131800,35949679,1324,1324,1324,1324,0
|
|
20240409,131700,35949679,1324,1326,1326,1324,194
|
|
20240409,131600,35692641,1325,1325,1325,1325,0
|
|
20240409,131500,35692641,1325,1325,1325,1325,0
|
|
20240409,131400,35692641,1325,1325,1325,1325,0
|
|
20240409,131300,35692641,1325,1325,1325,1325,0
|
|
20240409,131200,35692641,1325,1325,1325,1325,1
|
|
20240409,131100,35691316,1329,1329,1329,1329,0
|
|
20240409,131000,35691316,1329,1329,1329,1329,212
|
|
20240409,130900,35409568,1324,1324,1324,1324,0
|
|
20240409,130800,35409568,1324,1324,1324,1324,0
|
|
20240409,130700,35409568,1324,1325,1325,1324,195
|
|
20240409,130600,35151368,1328,1328,1328,1328,358
|
|
20240409,130500,34675944,1323,1323,1323,1323,0
|
|
20240409,130400,34675944,1323,1323,1323,1323,0
|
|
20240409,130300,34675944,1323,1323,1323,1323,0
|
|
20240409,130200,34675944,1323,1323,1323,1323,0
|
|
20240409,130100,34675944,1323,1323,1323,1323,0
|
|
20240409,130000,34675944,1323,1323,1323,1323,0
|
|
20240409,125900,34675944,1323,1323,1323,1323,0
|
|
20240409,125800,34675944,1323,1323,1323,1323,0
|
|
20240409,125700,34675944,1323,1323,1323,1323,0
|
|
20240409,125600,34675944,1323,1323,1323,1323,0
|
|
20240409,125500,34675944,1323,1323,1323,1323,0
|
|
20240409,125400,34675944,1323,1323,1323,1323,0
|
|
20240409,125300,34675944,1323,1323,1323,1323,0
|
|
20240409,125200,34675944,1323,1323,1323,1323,0
|
|
20240409,125100,34675944,1323,1323,1323,1323,0
|
|
20240409,125000,34675944,1323,1323,1323,1323,0
|
|
20240409,124900,34675944,1323,1323,1323,1323,0
|
|
20240409,124800,34675944,1323,1323,1323,1323,0
|
|
20240409,124700,34675944,1323,1323,1323,1323,0
|
|
20240409,124600,34675944,1323,1323,1323,1323,0
|
|
20240409,124500,34675944,1323,1323,1323,1323,0
|
|
20240409,124400,34675944,1323,1323,1323,1323,0
|
|
20240409,124300,34675944,1323,1323,1323,1323,210
|
|
20240409,124200,34398114,1323,1323,1323,1323,0
|
|
20240409,124100,34398114,1323,1328,1328,1323,66
|
|
20240409,124000,34310471,1323,1323,1323,1323,0
|
|
20240409,123900,34310471,1323,1323,1323,1323,0
|
|
20240409,123800,34310471,1323,1323,1323,1323,0
|
|
20240409,123700,34310471,1323,1323,1323,1323,0
|
|
20240409,123600,34310471,1323,1323,1323,1323,0
|
|
20240409,123500,34310471,1323,1323,1323,1323,0
|
|
20240409,123400,34310471,1323,1323,1323,1323,1011
|
|
20240409,123300,32972918,1323,1323,1323,1323,0
|
|
20240409,123200,32972918,1323,1323,1323,1323,0
|
|
20240409,123100,32972918,1323,1323,1323,1323,0
|
|
20240409,123000,32972918,1323,1323,1323,1323,0
|
|
20240409,122900,32972918,1323,1323,1323,1323,0
|
|
20240409,122800,32972918,1323,1323,1323,1323,0
|
|
20240409,122700,32972918,1323,1323,1323,1323,0
|
|
20240409,122600,32972918,1323,1323,1323,1323,0
|
|
20240409,122500,32972918,1323,1323,1323,1323,0
|
|
20240409,122400,32972918,1323,1323,1323,1323,1
|
|
20240409,122300,32971595,1328,1328,1328,1328,170
|
|
20240409,122200,32745835,1323,1324,1324,1323,1501
|
|
20240409,122100,30759982,1323,1323,1323,1323,0
|
|
20240409,122000,30759982,1323,1323,1323,1323,0
|
|
20240409,121900,30759982,1323,1323,1323,1323,0
|
|
20240409,121800,30759982,1323,1323,1323,1323,0
|
|
20240409,121700,30759982,1323,1323,1323,1323,1
|
|
20240409,121600,30758659,1324,1324,1324,1324,686
|
|
20240409,121500,29850395,1324,1324,1324,1324,0
|
|
20240409,121400,29850395,1324,1324,1324,1324,0
|
|
20240409,121300,29850395,1324,1324,1324,1324,0
|
|
20240409,121200,29850395,1324,1328,1328,1324,5
|
|
20240409,121100,29843759,1324,1324,1324,1324,0
|
|
20240409,121000,29843759,1324,1324,1324,1324,0
|
|
20240409,120900,29843759,1324,1324,1324,1324,1
|
|
20240409,120800,29842435,1328,1328,1328,1328,0
|
|
20240409,120700,29842435,1328,1328,1328,1328,509
|
|
20240409,120600,29166483,1328,1328,1328,1328,265
|
|
20240409,120500,28814563,1323,1323,1323,1323,0
|
|
20240409,120400,28814563,1323,1323,1323,1323,0
|
|
20240409,120300,28814563,1323,1323,1323,1323,0
|
|
20240409,120200,28814563,1323,1323,1323,1323,1
|
|
20240409,120100,28813240,1328,1328,1328,1328,0
|
|
20240409,120000,28813240,1328,1328,1328,1328,0
|
|
20240409,115900,28813240,1328,1328,1328,1328,4
|
|
20240409,115800,28807928,1323,1323,1323,1323,0
|
|
20240409,115700,28807928,1323,1323,1323,1323,300
|
|
20240409,115600,28411028,1323,1323,1323,1323,0
|
|
20240409,115500,28411028,1323,1323,1323,1323,0
|
|
20240409,115400,28411028,1323,1323,1323,1323,0
|
|
20240409,115300,28411028,1323,1323,1323,1323,0
|
|
20240409,115200,28411028,1323,1323,1323,1323,0
|
|
20240409,115100,28411028,1323,1323,1323,1323,0
|
|
20240409,115000,28411028,1323,1323,1323,1323,0
|
|
20240409,114900,28411028,1323,1323,1323,1323,0
|
|
20240409,114800,28411028,1323,1323,1323,1323,0
|
|
20240409,114700,28411028,1323,1323,1323,1323,1
|
|
20240409,114600,28409705,1328,1328,1328,1328,0
|
|
20240409,114500,28409705,1328,1328,1328,1328,0
|
|
20240409,114400,28409705,1328,1328,1328,1328,0
|
|
20240409,114300,28409705,1328,1328,1328,1328,0
|
|
20240409,114200,28409705,1328,1328,1328,1328,0
|
|
20240409,114100,28409705,1328,1328,1328,1328,18
|
|
20240409,114000,28385801,1328,1328,1328,1328,0
|
|
20240409,113900,28385801,1328,1328,1328,1328,1
|
|
20240409,113800,28384473,1328,1328,1328,1328,0
|
|
20240409,113700,28384473,1328,1328,1328,1328,1
|
|
20240409,113600,28383145,1323,1324,1324,1323,99
|
|
20240409,113500,28252148,1323,1323,1323,1323,0
|
|
20240409,113400,28252148,1323,1323,1323,1323,0
|
|
20240409,113300,28252148,1323,1323,1323,1323,0
|
|
20240409,113200,28252148,1323,1323,1323,1323,0
|
|
20240409,113100,28252148,1323,1323,1323,1323,0
|
|
20240409,113000,28252148,1323,1324,1324,1323,101
|
|
20240409,112900,28118495,1323,1323,1323,1323,0
|
|
20240409,112800,28118495,1323,1323,1323,1323,0
|
|
20240409,112700,28118495,1323,1323,1323,1323,1
|
|
20240409,112600,28117172,1325,1328,1328,1325,2
|
|
20240409,112500,28114519,1323,1323,1323,1323,0
|
|
20240409,112400,28114519,1323,1323,1323,1323,0
|
|
20240409,112300,28114519,1323,1323,1323,1323,0
|
|
20240409,112200,28114519,1323,1323,1323,1323,0
|
|
20240409,112100,28114519,1323,1323,1323,1323,0
|
|
20240409,112000,28114519,1323,1323,1323,1323,0
|
|
20240409,111900,28114519,1323,1323,1323,1323,0
|
|
20240409,111800,28114519,1323,1323,1323,1323,0
|
|
20240409,111700,28114519,1323,1323,1323,1323,0
|
|
20240409,111600,28114519,1323,1323,1323,1323,0
|
|
20240409,111500,28114519,1323,1323,1323,1323,0
|
|
20240409,111400,28114519,1323,1323,1323,1323,0
|
|
20240409,111300,28114519,1323,1324,1324,1323,6
|
|
20240409,111200,28106576,1323,1323,1323,1323,0
|
|
20240409,111100,28106576,1323,1323,1323,1323,0
|
|
20240409,111000,28106576,1323,1324,1324,1323,6
|
|
20240409,110900,28098633,1323,1323,1323,1323,0
|
|
20240409,110800,28098633,1323,1323,1323,1323,0
|
|
20240409,110700,28098633,1323,1324,1324,1323,6
|
|
20240409,110600,28090690,1323,1323,1323,1323,0
|
|
20240409,110500,28090690,1323,1323,1323,1323,0
|
|
20240409,110400,28090690,1323,1323,1323,1323,0
|
|
20240409,110300,28090690,1323,1323,1323,1323,373
|
|
20240409,110200,27597211,1323,1323,1323,1323,0
|
|
20240409,110100,27597211,1323,1323,1323,1323,0
|
|
20240409,110000,27597211,1323,1323,1323,1323,0
|
|
20240409,105900,27597211,1323,1323,1323,1323,1
|
|
20240409,105800,27595888,1326,1326,1326,1326,452
|
|
20240409,105700,26996536,1323,1323,1323,1323,0
|
|
20240409,105600,26996536,1323,1323,1323,1323,0
|
|
20240409,105500,26996536,1323,1323,1323,1323,0
|
|
20240409,105400,26996536,1323,1323,1323,1323,0
|
|
20240409,105300,26996536,1323,1324,1324,1323,6
|
|
20240409,105200,26988593,1323,1323,1323,1323,0
|
|
20240409,105100,26988593,1323,1323,1323,1323,0
|
|
20240409,105000,26988593,1323,1323,1323,1323,0
|
|
20240409,104900,26988593,1323,1323,1323,1323,0
|
|
20240409,104800,26988593,1323,1323,1323,1323,1
|
|
20240409,104700,26987270,1324,1324,1324,1324,5
|
|
20240409,104600,26980650,1324,1324,1324,1324,0
|
|
20240409,104500,26980650,1324,1324,1324,1324,0
|
|
20240409,104400,26980650,1324,1324,1324,1324,0
|
|
20240409,104300,26980650,1324,1324,1324,1324,0
|
|
20240409,104200,26980650,1324,1324,1324,1324,0
|
|
20240409,104100,26980650,1324,1324,1324,1324,10
|
|
20240409,104000,26967410,1323,1323,1323,1323,0
|
|
20240409,103900,26967410,1323,1323,1323,1323,0
|
|
20240409,103800,26967410,1323,1323,1323,1323,0
|
|
20240409,103700,26967410,1323,1323,1323,1323,1
|
|
20240409,103600,26966087,1324,1324,1324,1324,549
|
|
20240409,103500,26239211,1323,1323,1323,1323,1
|
|
20240409,103400,26237888,1324,1324,1324,1324,0
|
|
20240409,103300,26237888,1324,1324,1324,1324,0
|
|
20240409,103200,26237888,1324,1324,1324,1324,1
|
|
20240409,103100,26236564,1323,1323,1323,1323,1274
|
|
20240409,103000,24551062,1323,1323,1323,1323,0
|
|
20240409,102900,24551062,1323,1323,1323,1323,0
|
|
20240409,102800,24551062,1323,1323,1323,1323,0
|
|
20240409,102700,24551062,1323,1323,1323,1323,501
|
|
20240409,102600,23888239,1329,1329,1329,1329,0
|
|
20240409,102500,23888239,1329,1329,1329,1329,0
|
|
20240409,102400,23888239,1329,1329,1329,1329,0
|
|
20240409,102300,23888239,1329,1329,1329,1329,0
|
|
20240409,102200,23888239,1329,1329,1329,1329,0
|
|
20240409,102100,23888239,1329,1329,1329,1329,0
|
|
20240409,102000,23888239,1329,1329,1329,1329,0
|
|
20240409,101900,23888239,1329,1329,1329,1329,0
|
|
20240409,101800,23888239,1329,1329,1329,1329,2
|
|
20240409,101700,23885581,1323,1323,1323,1323,1
|
|
20240409,101600,23884258,1323,1323,1323,1323,0
|
|
20240409,101500,23884258,1323,1323,1323,1323,0
|
|
20240409,101400,23884258,1323,1323,1323,1323,497
|
|
20240409,101300,23226727,1323,1323,1323,1323,0
|
|
20240409,101200,23226727,1323,1323,1323,1323,0
|
|
20240409,101100,23226727,1323,1323,1323,1323,0
|
|
20240409,101000,23226727,1323,1323,1323,1323,0
|
|
20240409,100900,23226727,1323,1323,1323,1323,0
|
|
20240409,100800,23226727,1323,1323,1323,1323,0
|
|
20240409,100700,23226727,1323,1323,1323,1323,0
|
|
20240409,100600,23226727,1323,1323,1323,1323,0
|
|
20240409,100500,23226727,1323,1323,1323,1323,0
|
|
20240409,100400,23226727,1323,1323,1323,1323,400
|
|
20240409,100300,22697527,1333,1333,1333,1333,0
|
|
20240409,100200,22697527,1333,1332,1333,1332,442
|
|
20240409,100100,22108782,1323,1323,1323,1323,0
|
|
20240409,100000,22108782,1323,1323,1323,1323,400
|
|
20240409,095900,21579582,1333,1333,1333,1333,0
|
|
20240409,095800,21579582,1333,1333,1333,1333,0
|
|
20240409,095700,21579582,1333,1333,1333,1333,0
|
|
20240409,095600,21579582,1333,1333,1333,1333,1
|
|
20240409,095500,21578249,1333,1333,1333,1333,0
|
|
20240409,095400,21578249,1333,1333,1333,1333,8
|
|
20240409,095300,21567585,1333,1333,1333,1333,2
|
|
20240409,095200,21564919,1333,1326,1333,1326,167
|
|
20240409,095100,21343470,1326,1326,1326,1326,1334
|
|
20240409,095000,19574586,1333,1329,1333,1326,818
|
|
20240409,094900,18489856,1329,1326,1329,1326,1312
|
|
20240409,094800,16750099,1326,1326,1326,1326,0
|
|
20240409,094700,16750099,1326,1326,1326,1326,0
|
|
20240409,094600,16750099,1326,1326,1326,1326,21
|
|
20240409,094500,16722253,1326,1326,1326,1326,0
|
|
20240409,094400,16722253,1326,1326,1326,1326,0
|
|
20240409,094300,16722253,1326,1326,1326,1326,0
|
|
20240409,094200,16722253,1326,1326,1326,1326,0
|
|
20240409,094100,16722253,1326,1326,1326,1326,0
|
|
20240409,094000,16722253,1326,1326,1326,1326,0
|
|
20240409,093900,16722253,1326,1326,1326,1326,0
|
|
20240409,093800,16722253,1326,1326,1326,1326,0
|
|
20240409,093700,16722253,1326,1326,1326,1326,7
|
|
20240409,093600,16712971,1326,1326,1326,1326,1
|
|
20240409,093500,16711645,1326,1326,1326,1326,6
|
|
20240409,093400,16703689,1326,1326,1326,1326,4
|
|
20240409,093300,16698385,1322,1322,1322,1322,0
|
|
20240409,093200,16698385,1322,1322,1322,1322,0
|
|
20240409,093100,16698385,1322,1322,1322,1322,2784
|
|
20240409,093000,13017937,1322,1322,1322,1322,378
|
|
20240409,092900,12518221,1321,1322,1322,1321,772
|
|
20240409,092800,11497958,1322,1322,1322,1322,220
|
|
20240409,092700,11207118,1323,1323,1323,1323,1357
|
|
20240409,092600,9411807,1324,1324,1324,1324,84
|
|
20240409,092500,9300591,1324,1324,1324,1324,0
|
|
20240409,092400,9300591,1324,1325,1325,1324,385
|
|
20240409,092300,8790850,1326,1326,1326,1326,15
|
|
20240409,092200,8770960,1327,1327,1327,1327,0
|
|
20240409,092100,8770960,1327,1327,1327,1327,15
|
|
20240409,092000,8751055,1327,1327,1327,1327,0
|
|
20240409,091900,8751055,1327,1327,1327,1327,0
|
|
20240409,091800,8751055,1327,1327,1327,1327,0
|
|
20240409,091700,8751055,1327,1327,1327,1327,0
|
|
20240409,091600,8751055,1327,1324,1327,1324,250
|
|
20240409,091500,8420043,1323,1323,1323,1323,0
|
|
20240409,091400,8420043,1323,1323,1323,1323,0
|
|
20240409,091300,8420043,1323,1323,1323,1323,0
|
|
20240409,091200,8420043,1323,1323,1323,1323,0
|
|
20240409,091100,8420043,1323,1326,1326,1323,1432
|
|
20240409,091000,6522480,1326,1326,1326,1326,1
|
|
20240409,090900,6521154,1327,1327,1327,1327,0
|
|
20240409,090800,6521154,1327,1327,1327,1327,55
|
|
20240409,090700,6448169,1327,1327,1327,1327,221
|
|
20240409,090600,6154902,1327,1327,1327,1327,0
|
|
20240409,090500,6154902,1327,1327,1327,1327,50
|
|
20240409,090400,6088552,1327,1327,1327,1327,0
|
|
20240409,090300,6088552,1327,1327,1327,1327,449
|
|
20240409,090200,5492729,1329,1329,1329,1329,0
|
|
20240409,090100,5492729,1329,1329,1329,1329,0
|
|
20240409,090000,5492729,1329,1330,1330,1329,4131
|