649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,194600,110794451,1638,1638,1638,1638,988
|
|
20240306,194500,110794451,1638,1638,1638,1638,0
|
|
20240306,194400,110794451,1638,1638,1638,1638,0
|
|
20240306,194300,110794451,1638,1638,1638,1638,0
|
|
20240306,194200,110794451,1638,1638,1638,1638,0
|
|
20240306,194100,110794451,1638,1638,1638,1638,0
|
|
20240306,194000,110794451,1638,1638,1638,1638,0
|
|
20240306,193900,110794451,1638,1638,1638,1638,0
|
|
20240306,193800,110794451,1638,1638,1638,1638,0
|
|
20240306,193700,110794451,1638,1638,1638,1638,0
|
|
20240306,193600,110794451,1638,1638,1638,1638,0
|
|
20240306,193500,110794451,1638,1638,1638,1638,0
|
|
20240306,193400,110794451,1638,1638,1638,1638,0
|
|
20240306,193300,110794451,1638,1638,1638,1638,0
|
|
20240306,193200,110794451,1638,1638,1638,1638,0
|
|
20240306,193100,110794451,1638,1638,1638,1638,0
|
|
20240306,193000,110794451,1638,1638,1638,1638,0
|
|
20240306,192900,110794451,1638,1638,1638,1638,0
|
|
20240306,192800,110794451,1638,1638,1638,1638,0
|
|
20240306,192700,110794451,1638,1638,1638,1638,0
|
|
20240306,192600,110794451,1638,1638,1638,1638,0
|
|
20240306,192500,110794451,1638,1638,1638,1638,0
|
|
20240306,192400,110794451,1638,1638,1638,1638,0
|
|
20240306,192300,110794451,1638,1638,1638,1638,0
|
|
20240306,192200,110794451,1638,1638,1638,1638,0
|
|
20240306,192100,110794451,1638,1638,1638,1638,0
|
|
20240306,192000,110794451,1638,1638,1638,1638,0
|
|
20240306,191900,110794451,1638,1638,1638,1638,0
|
|
20240306,191800,110794451,1638,1638,1638,1638,0
|
|
20240306,191700,110794451,1638,1638,1638,1638,0
|
|
20240306,191600,110794451,1638,1638,1638,1638,988
|
|
20240306,191500,110794451,1638,1638,1638,1638,0
|
|
20240306,191400,110794451,1638,1638,1638,1638,0
|
|
20240306,191300,110794451,1638,1638,1638,1638,0
|
|
20240306,191200,110794451,1638,1638,1638,1638,0
|
|
20240306,191100,110794451,1638,1638,1638,1638,0
|
|
20240306,191000,110794451,1638,1638,1638,1638,0
|
|
20240306,190900,110794451,1638,1638,1638,1638,0
|
|
20240306,190800,110794451,1638,1638,1638,1638,0
|
|
20240306,190700,110794451,1638,1638,1638,1638,0
|
|
20240306,190600,110794451,1638,1638,1638,1638,0
|
|
20240306,190500,110794451,1638,1638,1638,1638,0
|
|
20240306,190400,110794451,1638,1638,1638,1638,0
|
|
20240306,190300,110794451,1638,1638,1638,1638,0
|
|
20240306,190200,110794451,1638,1638,1638,1638,0
|
|
20240306,190100,110794451,1638,1638,1638,1638,0
|
|
20240306,190000,110794451,1638,1638,1638,1638,0
|
|
20240306,185900,110794451,1638,1638,1638,1638,0
|
|
20240306,185800,110794451,1638,1638,1638,1638,0
|
|
20240306,185700,110794451,1638,1638,1638,1638,0
|
|
20240306,185600,110794451,1638,1638,1638,1638,0
|
|
20240306,185500,110794451,1638,1638,1638,1638,0
|
|
20240306,185400,110794451,1638,1638,1638,1638,0
|
|
20240306,185300,110794451,1638,1638,1638,1638,0
|
|
20240306,185200,110794451,1638,1638,1638,1638,0
|
|
20240306,185100,110794451,1638,1638,1638,1638,0
|
|
20240306,185000,110794451,1638,1638,1638,1638,0
|
|
20240306,184900,110794451,1638,1638,1638,1638,0
|
|
20240306,184800,110794451,1638,1638,1638,1638,0
|
|
20240306,184700,110794451,1638,1638,1638,1638,0
|
|
20240306,184600,110794451,1638,1638,1638,1638,988
|
|
20240306,184500,110794451,1638,1638,1638,1638,0
|
|
20240306,184400,110794451,1638,1638,1638,1638,0
|
|
20240306,184300,110794451,1638,1638,1638,1638,0
|
|
20240306,184200,110794451,1638,1638,1638,1638,0
|
|
20240306,184100,110794451,1638,1638,1638,1638,0
|
|
20240306,184000,110794451,1638,1638,1638,1638,0
|
|
20240306,183900,110794451,1638,1638,1638,1638,0
|
|
20240306,183800,110794451,1638,1638,1638,1638,0
|
|
20240306,183700,110794451,1638,1638,1638,1638,0
|
|
20240306,183600,110794451,1638,1638,1638,1638,0
|
|
20240306,183500,110794451,1638,1638,1638,1638,0
|
|
20240306,183400,110794451,1638,1638,1638,1638,0
|
|
20240306,183300,110794451,1638,1638,1638,1638,0
|
|
20240306,183200,110794451,1638,1638,1638,1638,0
|
|
20240306,183100,110794451,1638,1638,1638,1638,0
|
|
20240306,183000,110794451,1638,1638,1638,1638,0
|
|
20240306,182900,110794451,1638,1638,1638,1638,0
|
|
20240306,182800,110794451,1638,1638,1638,1638,0
|
|
20240306,182700,110794451,1638,1638,1638,1638,0
|
|
20240306,182600,110794451,1638,1638,1638,1638,0
|
|
20240306,182500,110794451,1638,1638,1638,1638,0
|
|
20240306,182400,110794451,1638,1638,1638,1638,0
|
|
20240306,182300,110794451,1638,1638,1638,1638,0
|
|
20240306,182200,110794451,1638,1638,1638,1638,0
|
|
20240306,182100,110794451,1638,1638,1638,1638,0
|
|
20240306,182000,110794451,1638,1638,1638,1638,0
|
|
20240306,181900,110794451,1638,1638,1638,1638,0
|
|
20240306,181800,110794451,1638,1638,1638,1638,0
|
|
20240306,181700,110794451,1638,1638,1638,1638,0
|
|
20240306,181600,110794451,1638,1638,1638,1638,988
|
|
20240306,181500,110794451,1638,1638,1638,1638,0
|
|
20240306,181400,110794451,1638,1638,1638,1638,0
|
|
20240306,181300,110794451,1638,1638,1638,1638,0
|
|
20240306,181200,110794451,1638,1638,1638,1638,0
|
|
20240306,181100,110794451,1638,1638,1638,1638,0
|
|
20240306,181000,110794451,1638,1638,1638,1638,0
|
|
20240306,180900,110794451,1638,1638,1638,1638,0
|
|
20240306,180800,110794451,1638,1638,1638,1638,0
|
|
20240306,180700,110794451,1638,1638,1638,1638,0
|
|
20240306,180600,110794451,1638,1638,1638,1638,0
|
|
20240306,180500,110794451,1638,1638,1638,1638,0
|
|
20240306,180400,110794451,1638,1638,1638,1638,0
|
|
20240306,180300,110794451,1638,1638,1638,1638,0
|
|
20240306,180200,110794451,1638,1638,1638,1638,0
|
|
20240306,180100,110794451,1638,1638,1638,1638,0
|
|
20240306,180000,110794451,1638,1638,1638,1638,0
|
|
20240306,175900,110794451,1638,1638,1638,1638,0
|
|
20240306,175800,110794451,1638,1638,1638,1638,0
|
|
20240306,175700,110794451,1638,1638,1638,1638,0
|
|
20240306,175600,110794451,1638,1638,1638,1638,0
|
|
20240306,175500,110794451,1638,1638,1638,1638,0
|
|
20240306,175400,110794451,1638,1638,1638,1638,0
|
|
20240306,175300,110794451,1638,1638,1638,1638,0
|
|
20240306,175200,110794451,1638,1638,1638,1638,0
|
|
20240306,175100,110794451,1638,1638,1638,1638,0
|
|
20240306,175000,110794451,1638,1638,1638,1638,0
|
|
20240306,174900,110794451,1638,1638,1638,1638,0
|
|
20240306,174800,110794451,1638,1638,1638,1638,0
|
|
20240306,174700,110794451,1638,1638,1638,1638,0
|
|
20240306,174600,110794451,1638,1638,1638,1638,988
|
|
20240306,174500,110794451,1638,1638,1638,1638,0
|
|
20240306,174400,110794451,1638,1638,1638,1638,0
|
|
20240306,174300,110794451,1638,1638,1638,1638,0
|
|
20240306,174200,110794451,1638,1638,1638,1638,0
|
|
20240306,174100,110794451,1638,1638,1638,1638,0
|
|
20240306,174000,110794451,1638,1638,1638,1638,0
|
|
20240306,173900,110794451,1638,1638,1638,1638,0
|
|
20240306,173800,110794451,1638,1638,1638,1638,0
|
|
20240306,173700,110794451,1638,1638,1638,1638,0
|
|
20240306,173600,110794451,1638,1638,1638,1638,0
|
|
20240306,173500,110794451,1638,1638,1638,1638,0
|
|
20240306,173400,110794451,1638,1638,1638,1638,0
|
|
20240306,173300,110794451,1638,1638,1638,1638,0
|
|
20240306,173200,110794451,1638,1638,1638,1638,0
|
|
20240306,173100,110794451,1638,1638,1638,1638,0
|
|
20240306,173000,110794451,1638,1638,1638,1638,0
|
|
20240306,172900,110794451,1638,1638,1638,1638,0
|
|
20240306,172800,110794451,1638,1638,1638,1638,0
|
|
20240306,172700,110794451,1638,1638,1638,1638,0
|
|
20240306,172600,110794451,1638,1638,1638,1638,0
|
|
20240306,172500,110794451,1638,1638,1638,1638,0
|
|
20240306,172400,110794451,1638,1638,1638,1638,0
|
|
20240306,172300,110794451,1638,1638,1638,1638,0
|
|
20240306,172200,110794451,1638,1638,1638,1638,0
|
|
20240306,172100,110794451,1638,1638,1638,1638,0
|
|
20240306,172000,110794451,1638,1638,1638,1638,0
|
|
20240306,171900,110794451,1638,1638,1638,1638,0
|
|
20240306,171800,110794451,1638,1638,1638,1638,0
|
|
20240306,171700,110794451,1638,1638,1638,1638,0
|
|
20240306,171600,110794451,1638,1638,1638,1638,988
|
|
20240306,171500,110794451,1638,1638,1638,1638,0
|
|
20240306,171400,110794451,1638,1638,1638,1638,0
|
|
20240306,171300,110794451,1638,1638,1638,1638,0
|
|
20240306,171200,110794451,1638,1638,1638,1638,0
|
|
20240306,171100,110794451,1638,1638,1638,1638,0
|
|
20240306,171000,110794451,1638,1638,1638,1638,0
|
|
20240306,170900,110794451,1638,1638,1638,1638,0
|
|
20240306,170800,110794451,1638,1638,1638,1638,0
|
|
20240306,170700,110794451,1638,1638,1638,1638,0
|
|
20240306,170600,110794451,1638,1638,1638,1638,0
|
|
20240306,170500,110794451,1638,1638,1638,1638,0
|
|
20240306,170400,110794451,1638,1638,1638,1638,0
|
|
20240306,170300,110794451,1638,1638,1638,1638,0
|
|
20240306,170200,110794451,1638,1638,1638,1638,0
|
|
20240306,170100,110794451,1638,1638,1638,1638,0
|
|
20240306,170000,110794451,1638,1638,1638,1638,0
|
|
20240306,165900,110794451,1638,1638,1638,1638,0
|
|
20240306,165800,110794451,1638,1638,1638,1638,0
|
|
20240306,165700,110794451,1638,1638,1638,1638,0
|
|
20240306,165600,110794451,1638,1638,1638,1638,0
|
|
20240306,165500,110794451,1638,1638,1638,1638,0
|
|
20240306,165400,110794451,1638,1638,1638,1638,0
|
|
20240306,165300,110794451,1638,1638,1638,1638,0
|
|
20240306,165200,110794451,1638,1638,1638,1638,0
|
|
20240306,165100,110794451,1638,1638,1638,1638,0
|
|
20240306,165000,110794451,1638,1638,1638,1638,0
|
|
20240306,164900,110794451,1638,1638,1638,1638,0
|
|
20240306,164800,110794451,1638,1638,1638,1638,0
|
|
20240306,164700,110794451,1638,1638,1638,1638,0
|
|
20240306,164600,110794451,1638,1638,1638,1638,988
|
|
20240306,164500,110794451,1638,1638,1638,1638,0
|
|
20240306,164400,110794451,1638,1638,1638,1638,0
|
|
20240306,164300,110794451,1638,1638,1638,1638,0
|
|
20240306,164200,110794451,1638,1638,1638,1638,0
|
|
20240306,164100,110794451,1638,1638,1638,1638,0
|
|
20240306,164000,110794451,1638,1638,1638,1638,0
|
|
20240306,163900,110794451,1638,1638,1638,1638,0
|
|
20240306,163800,110794451,1638,1638,1638,1638,0
|
|
20240306,163700,110794451,1638,1638,1638,1638,0
|
|
20240306,163600,110794451,1638,1638,1638,1638,0
|
|
20240306,163500,110794451,1638,1638,1638,1638,0
|
|
20240306,163400,110794451,1638,1638,1638,1638,0
|
|
20240306,163300,110794451,1638,1638,1638,1638,0
|
|
20240306,163200,110794451,1638,1638,1638,1638,0
|
|
20240306,163100,110794451,1638,1638,1638,1638,0
|
|
20240306,163000,110794451,1638,1638,1638,1638,0
|
|
20240306,162900,110794451,1638,1638,1638,1638,0
|
|
20240306,162800,110794451,1638,1638,1638,1638,0
|
|
20240306,162700,110794451,1638,1638,1638,1638,0
|
|
20240306,162600,110794451,1638,1638,1638,1638,0
|
|
20240306,162500,110794451,1638,1638,1638,1638,0
|
|
20240306,162400,110794451,1638,1638,1638,1638,0
|
|
20240306,162300,110794451,1638,1638,1638,1638,0
|
|
20240306,162200,110794451,1638,1638,1638,1638,0
|
|
20240306,162100,110794451,1638,1638,1638,1638,0
|
|
20240306,162000,110794451,1638,1638,1638,1638,0
|
|
20240306,161900,110794451,1638,1638,1638,1638,0
|
|
20240306,161800,110794451,1638,1638,1638,1638,0
|
|
20240306,161700,110794451,1638,1638,1638,1638,0
|
|
20240306,161600,110794451,1638,1638,1638,1638,988
|
|
20240306,161500,110794451,1638,1638,1638,1638,0
|
|
20240306,161400,110794451,1638,1638,1638,1638,0
|
|
20240306,161300,110794451,1638,1638,1638,1638,0
|
|
20240306,161200,110794451,1638,1638,1638,1638,0
|
|
20240306,161100,110794451,1638,1638,1638,1638,0
|
|
20240306,161000,110794451,1638,1638,1638,1638,0
|
|
20240306,160900,110794451,1638,1638,1638,1638,0
|
|
20240306,160800,110794451,1638,1638,1638,1638,0
|
|
20240306,160700,110794451,1638,1638,1638,1638,0
|
|
20240306,160600,110794451,1638,1638,1638,1638,0
|
|
20240306,160500,110794451,1638,1638,1638,1638,0
|
|
20240306,160400,110794451,1638,1638,1638,1638,0
|
|
20240306,160300,110794451,1638,1638,1638,1638,0
|
|
20240306,160200,110794451,1638,1638,1638,1638,0
|
|
20240306,160100,110794451,1638,1638,1638,1638,0
|
|
20240306,160000,110794451,1638,1638,1638,1638,0
|
|
20240306,155900,110794451,1638,1638,1638,1638,0
|
|
20240306,155800,110794451,1638,1638,1638,1638,0
|
|
20240306,155700,110794451,1638,1638,1638,1638,0
|
|
20240306,155600,110794451,1638,1638,1638,1638,0
|
|
20240306,155500,110794451,1638,1638,1638,1638,0
|
|
20240306,155400,110794451,1638,1638,1638,1638,0
|
|
20240306,155300,110794451,1638,1638,1638,1638,0
|
|
20240306,155200,110794451,1638,1638,1638,1638,0
|
|
20240306,155100,110794451,1638,1638,1638,1638,0
|
|
20240306,155000,110794451,1638,1638,1638,1638,0
|
|
20240306,154900,110794451,1638,1638,1638,1638,0
|
|
20240306,154800,110794451,1638,1638,1638,1638,0
|
|
20240306,154700,110794451,1638,1638,1638,1638,0
|
|
20240306,154600,110794451,1638,1638,1638,1638,988
|
|
20240306,154500,110794451,1638,1638,1638,1638,0
|
|
20240306,154400,110794451,1638,1638,1638,1638,0
|
|
20240306,154300,110794451,1638,1638,1638,1638,0
|
|
20240306,154200,110794451,1638,1638,1638,1638,0
|
|
20240306,154100,110794451,1638,1638,1638,1638,0
|
|
20240306,154000,110794451,1638,1638,1638,1638,0
|
|
20240306,153900,110794451,1638,1638,1638,1638,0
|
|
20240306,153800,110794451,1638,1638,1638,1638,0
|
|
20240306,153700,110794451,1638,1638,1638,1638,0
|
|
20240306,153600,110794451,1638,1638,1638,1638,0
|
|
20240306,153500,110794451,1638,1638,1638,1638,0
|
|
20240306,153400,110794451,1638,1638,1638,1638,0
|
|
20240306,153300,110794451,1638,1638,1638,1638,0
|
|
20240306,153200,110794451,1638,1638,1638,1638,0
|
|
20240306,153100,110794451,1638,1638,1638,1638,0
|
|
20240306,153000,110794451,1638,1638,1638,1638,988
|
|
20240306,152900,109176107,1653,1653,1653,1653,0
|
|
20240306,152800,109176107,1653,1653,1653,1653,0
|
|
20240306,152700,109176107,1653,1653,1653,1653,0
|
|
20240306,152600,109176107,1653,1653,1653,1653,0
|
|
20240306,152500,109176107,1653,1653,1653,1653,0
|
|
20240306,152400,109176107,1653,1653,1653,1653,0
|
|
20240306,152300,109176107,1653,1653,1653,1653,0
|
|
20240306,152200,109176107,1653,1653,1653,1653,0
|
|
20240306,152100,109176107,1653,1653,1653,1653,0
|
|
20240306,152000,109176107,1653,1653,1653,1653,0
|
|
20240306,151900,109176107,1653,1653,1653,1653,10
|
|
20240306,151800,109159577,1638,1638,1638,1638,0
|
|
20240306,151700,109159577,1638,1638,1638,1638,0
|
|
20240306,151600,109159577,1638,1638,1638,1638,0
|
|
20240306,151500,109159577,1638,1642,1642,1638,163
|
|
20240306,151400,108892443,1638,1638,1638,1638,0
|
|
20240306,151300,108892443,1638,1638,1638,1638,0
|
|
20240306,151200,108892443,1638,1638,1638,1638,0
|
|
20240306,151100,108892443,1638,1641,1641,1638,991
|
|
20240306,151000,107268271,1646,1646,1646,1646,0
|
|
20240306,150900,107268271,1646,1646,1646,1646,0
|
|
20240306,150800,107268271,1646,1646,1646,1646,568
|
|
20240306,150700,106333343,1640,1640,1640,1640,0
|
|
20240306,150600,106333343,1640,1640,1640,1640,0
|
|
20240306,150500,106333343,1640,1640,1640,1640,0
|
|
20240306,150400,106333343,1640,1646,1646,1640,36
|
|
20240306,150300,106274261,1659,1659,1659,1659,0
|
|
20240306,150200,106274261,1659,1659,1659,1659,10
|
|
20240306,150100,106257671,1659,1659,1659,1659,0
|
|
20240306,150000,106257671,1659,1659,1659,1659,0
|
|
20240306,145900,106257671,1659,1659,1659,1659,0
|
|
20240306,145800,106257671,1659,1659,1659,1659,0
|
|
20240306,145700,106257671,1659,1659,1659,1659,0
|
|
20240306,145600,106257671,1659,1659,1659,1659,0
|
|
20240306,145500,106257671,1659,1659,1659,1659,0
|
|
20240306,145400,106257671,1659,1659,1659,1659,0
|
|
20240306,145300,106257671,1659,1659,1659,1659,0
|
|
20240306,145200,106257671,1659,1659,1659,1659,288
|
|
20240306,145100,105779879,1636,1636,1636,1636,0
|
|
20240306,145000,105779879,1636,1636,1636,1636,0
|
|
20240306,144900,105779879,1636,1636,1636,1636,0
|
|
20240306,144800,105779879,1636,1653,1653,1636,10000
|
|
20240306,144700,89298153,1652,1652,1652,1652,0
|
|
20240306,144600,89298153,1652,1652,1652,1652,0
|
|
20240306,144500,89298153,1652,1652,1652,1652,0
|
|
20240306,144400,89298153,1652,1652,1652,1652,0
|
|
20240306,144300,89298153,1652,1652,1652,1652,0
|
|
20240306,144200,89298153,1652,1652,1652,1652,0
|
|
20240306,144100,89298153,1652,1652,1652,1652,0
|
|
20240306,144000,89298153,1652,1652,1652,1652,0
|
|
20240306,143900,89298153,1652,1652,1652,1652,0
|
|
20240306,143800,89298153,1652,1652,1652,1652,0
|
|
20240306,143700,89298153,1652,1652,1652,1652,0
|
|
20240306,143600,89298153,1652,1652,1652,1652,0
|
|
20240306,143500,89298153,1652,1652,1652,1652,0
|
|
20240306,143400,89298153,1652,1652,1652,1652,0
|
|
20240306,143300,89298153,1652,1652,1652,1652,368
|
|
20240306,143200,88690217,1652,1652,1652,1652,0
|
|
20240306,143100,88690217,1652,1652,1652,1652,0
|
|
20240306,143000,88690217,1652,1652,1652,1652,0
|
|
20240306,142900,88690217,1652,1652,1652,1652,0
|
|
20240306,142800,88690217,1652,1652,1652,1652,0
|
|
20240306,142700,88690217,1652,1652,1652,1652,0
|
|
20240306,142600,88690217,1652,1652,1652,1652,0
|
|
20240306,142500,88690217,1652,1652,1652,1652,0
|
|
20240306,142400,88690217,1652,1652,1652,1652,0
|
|
20240306,142300,88690217,1652,1652,1652,1652,0
|
|
20240306,142200,88690217,1652,1652,1652,1652,0
|
|
20240306,142100,88690217,1652,1652,1652,1652,0
|
|
20240306,142000,88690217,1652,1652,1652,1652,0
|
|
20240306,141900,88690217,1652,1652,1652,1652,0
|
|
20240306,141800,88690217,1652,1652,1652,1652,0
|
|
20240306,141700,88690217,1652,1652,1652,1652,0
|
|
20240306,141600,88690217,1652,1652,1652,1652,0
|
|
20240306,141500,88690217,1652,1652,1652,1652,0
|
|
20240306,141400,88690217,1652,1652,1652,1652,0
|
|
20240306,141300,88690217,1652,1652,1652,1652,0
|
|
20240306,141200,88690217,1652,1652,1652,1652,62
|
|
20240306,141100,88587793,1652,1652,1652,1652,0
|
|
20240306,141000,88587793,1652,1654,1654,1652,15
|
|
20240306,140900,88562992,1662,1662,1662,1662,0
|
|
20240306,140800,88562992,1662,1662,1662,1662,0
|
|
20240306,140700,88562992,1662,1662,1662,1662,0
|
|
20240306,140600,88562992,1662,1662,1662,1662,0
|
|
20240306,140500,88562992,1662,1662,1662,1662,0
|
|
20240306,140400,88562992,1662,1662,1662,1662,0
|
|
20240306,140300,88562992,1662,1662,1662,1662,0
|
|
20240306,140200,88562992,1662,1662,1662,1662,0
|
|
20240306,140100,88562992,1662,1662,1662,1662,0
|
|
20240306,140000,88562992,1662,1662,1662,1662,0
|
|
20240306,135900,88562992,1662,1662,1662,1662,0
|
|
20240306,135800,88562992,1662,1662,1662,1662,0
|
|
20240306,135700,88562992,1662,1662,1662,1662,0
|
|
20240306,135600,88562992,1662,1662,1662,1662,0
|
|
20240306,135500,88562992,1662,1662,1662,1662,0
|
|
20240306,135400,88562992,1662,1662,1662,1662,0
|
|
20240306,135300,88562992,1662,1662,1662,1662,0
|
|
20240306,135200,88562992,1662,1662,1662,1662,0
|
|
20240306,135100,88562992,1662,1662,1662,1662,0
|
|
20240306,135000,88562992,1662,1662,1662,1662,0
|
|
20240306,134900,88562992,1662,1662,1662,1662,0
|
|
20240306,134800,88562992,1662,1662,1662,1662,0
|
|
20240306,134700,88562992,1662,1662,1662,1662,0
|
|
20240306,134600,88562992,1662,1662,1662,1662,0
|
|
20240306,134500,88562992,1662,1662,1662,1662,30
|
|
20240306,134400,88513132,1657,1657,1657,1657,0
|
|
20240306,134300,88513132,1657,1657,1657,1657,0
|
|
20240306,134200,88513132,1657,1657,1657,1657,0
|
|
20240306,134100,88513132,1657,1657,1657,1657,1
|
|
20240306,134000,88511475,1661,1661,1661,1661,1
|
|
20240306,133900,88509814,1663,1651,1663,1651,45
|
|
20240306,133800,88435093,1651,1651,1651,1651,0
|
|
20240306,133700,88435093,1651,1651,1651,1651,1
|
|
20240306,133600,88433442,1651,1651,1651,1651,0
|
|
20240306,133500,88433442,1651,1651,1651,1651,0
|
|
20240306,133400,88433442,1651,1651,1651,1651,0
|
|
20240306,133300,88433442,1651,1651,1651,1651,0
|
|
20240306,133200,88433442,1651,1651,1651,1651,0
|
|
20240306,133100,88433442,1651,1651,1651,1651,0
|
|
20240306,133000,88433442,1651,1651,1651,1651,1000
|
|
20240306,132900,86782442,1651,1651,1651,1651,62
|
|
20240306,132800,86680080,1660,1660,1660,1660,0
|
|
20240306,132700,86680080,1660,1660,1660,1660,0
|
|
20240306,132600,86680080,1660,1660,1660,1660,0
|
|
20240306,132500,86680080,1660,1660,1660,1660,0
|
|
20240306,132400,86680080,1660,1660,1660,1660,0
|
|
20240306,132300,86680080,1660,1660,1660,1660,0
|
|
20240306,132200,86680080,1660,1660,1660,1660,0
|
|
20240306,132100,86680080,1660,1660,1660,1660,0
|
|
20240306,132000,86680080,1660,1660,1660,1660,0
|
|
20240306,131900,86680080,1660,1660,1660,1660,0
|
|
20240306,131800,86680080,1660,1660,1660,1660,0
|
|
20240306,131700,86680080,1660,1660,1660,1660,0
|
|
20240306,131600,86680080,1660,1660,1660,1660,0
|
|
20240306,131500,86680080,1660,1660,1660,1660,0
|
|
20240306,131400,86680080,1660,1660,1660,1660,0
|
|
20240306,131300,86680080,1660,1660,1660,1660,0
|
|
20240306,131200,86680080,1660,1660,1660,1660,0
|
|
20240306,131100,86680080,1660,1660,1660,1660,0
|
|
20240306,131000,86680080,1660,1660,1660,1660,0
|
|
20240306,130900,86680080,1660,1660,1661,1660,10
|
|
20240306,130800,86663475,1650,1650,1650,1650,12
|
|
20240306,130700,86643675,1651,1651,1651,1651,0
|
|
20240306,130600,86643675,1651,1651,1651,1651,1065
|
|
20240306,130500,84885360,1651,1651,1651,1651,0
|
|
20240306,130400,84885360,1651,1651,1651,1651,0
|
|
20240306,130300,84885360,1651,1651,1651,1651,0
|
|
20240306,130200,84885360,1651,1652,1652,1651,1234
|
|
20240306,130100,82847792,1652,1652,1652,1652,0
|
|
20240306,130000,82847792,1652,1652,1652,1652,0
|
|
20240306,125900,82847792,1652,1652,1652,1652,0
|
|
20240306,125800,82847792,1652,1652,1652,1652,0
|
|
20240306,125700,82847792,1652,1652,1652,1652,16
|
|
20240306,125600,82821360,1659,1659,1659,1659,0
|
|
20240306,125500,82821360,1659,1659,1659,1659,0
|
|
20240306,125400,82821360,1659,1659,1659,1659,0
|
|
20240306,125300,82821360,1659,1659,1659,1659,0
|
|
20240306,125200,82821360,1659,1660,1660,1659,86
|
|
20240306,125100,82678601,1660,1660,1660,1660,0
|
|
20240306,125000,82678601,1660,1660,1660,1660,0
|
|
20240306,124900,82678601,1660,1660,1660,1660,11
|
|
20240306,124800,82660341,1660,1660,1660,1660,11
|
|
20240306,124700,82642081,1660,1660,1660,1660,15
|
|
20240306,124600,82617181,1660,1660,1660,1660,84
|
|
20240306,124500,82477741,1660,1660,1660,1660,0
|
|
20240306,124400,82477741,1660,1660,1660,1660,0
|
|
20240306,124300,82477741,1660,1660,1660,1660,0
|
|
20240306,124200,82477741,1660,1660,1660,1660,88
|
|
20240306,124100,82331661,1660,1660,1660,1660,0
|
|
20240306,124000,82331661,1660,1660,1660,1660,0
|
|
20240306,123900,82331661,1660,1660,1660,1660,0
|
|
20240306,123800,82331661,1660,1660,1660,1660,0
|
|
20240306,123700,82331661,1660,1660,1660,1660,0
|
|
20240306,123600,82331661,1660,1660,1660,1660,0
|
|
20240306,123500,82331661,1660,1660,1660,1660,10
|
|
20240306,123400,82315061,1660,1661,1661,1660,929
|
|
20240306,123300,80772749,1661,1661,1661,1661,0
|
|
20240306,123200,80772749,1661,1661,1661,1661,0
|
|
20240306,123100,80772749,1661,1661,1661,1661,0
|
|
20240306,123000,80772749,1661,1662,1662,1661,27
|
|
20240306,122900,80727890,1660,1660,1660,1660,0
|
|
20240306,122800,80727890,1660,1660,1660,1660,0
|
|
20240306,122700,80727890,1660,1660,1660,1660,0
|
|
20240306,122600,80727890,1660,1660,1660,1660,0
|
|
20240306,122500,80727890,1660,1660,1660,1660,0
|
|
20240306,122400,80727890,1660,1660,1660,1660,0
|
|
20240306,122300,80727890,1660,1660,1660,1660,0
|
|
20240306,122200,80727890,1660,1660,1660,1660,0
|
|
20240306,122100,80727890,1660,1660,1660,1660,0
|
|
20240306,122000,80727890,1660,1660,1660,1660,0
|
|
20240306,121900,80727890,1660,1660,1660,1660,0
|
|
20240306,121800,80727890,1660,1660,1660,1660,0
|
|
20240306,121700,80727890,1660,1660,1660,1660,0
|
|
20240306,121600,80727890,1660,1660,1660,1660,0
|
|
20240306,121500,80727890,1660,1660,1660,1660,0
|
|
20240306,121400,80727890,1660,1660,1660,1660,0
|
|
20240306,121300,80727890,1660,1660,1660,1660,0
|
|
20240306,121200,80727890,1660,1660,1660,1660,0
|
|
20240306,121100,80727890,1660,1660,1660,1660,0
|
|
20240306,121000,80727890,1660,1660,1660,1660,0
|
|
20240306,120900,80727890,1660,1660,1660,1660,0
|
|
20240306,120800,80727890,1660,1660,1660,1660,0
|
|
20240306,120700,80727890,1660,1660,1660,1660,0
|
|
20240306,120600,80727890,1660,1660,1660,1660,0
|
|
20240306,120500,80727890,1660,1660,1660,1660,0
|
|
20240306,120400,80727890,1660,1660,1660,1660,0
|
|
20240306,120300,80727890,1660,1660,1660,1660,63
|
|
20240306,120200,80623310,1665,1665,1665,1665,0
|
|
20240306,120100,80623310,1665,1665,1665,1665,0
|
|
20240306,120000,80623310,1665,1665,1665,1665,0
|
|
20240306,115900,80623310,1665,1665,1665,1665,0
|
|
20240306,115800,80623310,1665,1665,1665,1665,0
|
|
20240306,115700,80623310,1665,1665,1665,1665,0
|
|
20240306,115600,80623310,1665,1665,1665,1665,0
|
|
20240306,115500,80623310,1665,1665,1665,1665,5
|
|
20240306,115400,80614985,1660,1660,1660,1660,0
|
|
20240306,115300,80614985,1660,1660,1660,1660,0
|
|
20240306,115200,80614985,1660,1660,1660,1660,0
|
|
20240306,115100,80614985,1660,1660,1660,1660,0
|
|
20240306,115000,80614985,1660,1660,1660,1660,0
|
|
20240306,114900,80614985,1660,1660,1660,1660,0
|
|
20240306,114800,80614985,1660,1664,1664,1660,2432
|
|
20240306,114700,76571745,1664,1664,1664,1664,0
|
|
20240306,114600,76571745,1664,1664,1664,1664,10
|
|
20240306,114500,76555105,1664,1664,1664,1664,18
|
|
20240306,114400,76525153,1665,1665,1665,1665,0
|
|
20240306,114300,76525153,1665,1665,1665,1665,0
|
|
20240306,114200,76525153,1665,1665,1665,1665,0
|
|
20240306,114100,76525153,1665,1665,1665,1665,0
|
|
20240306,114000,76525153,1665,1665,1665,1665,20
|
|
20240306,113900,76491853,1665,1665,1665,1665,30
|
|
20240306,113800,76441903,1661,1661,1661,1661,0
|
|
20240306,113700,76441903,1661,1661,1661,1661,0
|
|
20240306,113600,76441903,1661,1661,1661,1661,0
|
|
20240306,113500,76441903,1661,1661,1661,1661,0
|
|
20240306,113400,76441903,1661,1661,1661,1661,0
|
|
20240306,113300,76441903,1661,1661,1661,1661,0
|
|
20240306,113200,76441903,1661,1661,1661,1661,0
|
|
20240306,113100,76441903,1661,1661,1661,1661,10
|
|
20240306,113000,76425293,1661,1661,1661,1661,0
|
|
20240306,112900,76425293,1661,1661,1661,1661,1
|
|
20240306,112800,76423632,1661,1661,1661,1661,0
|
|
20240306,112700,76423632,1661,1661,1661,1661,100
|
|
20240306,112600,76257532,1660,1660,1660,1660,0
|
|
20240306,112500,76257532,1660,1660,1660,1660,0
|
|
20240306,112400,76257532,1660,1660,1660,1660,150
|
|
20240306,112300,76008532,1660,1660,1660,1660,0
|
|
20240306,112200,76008532,1660,1660,1660,1660,200
|
|
20240306,112100,75676532,1660,1660,1660,1660,0
|
|
20240306,112000,75676532,1660,1660,1660,1660,63
|
|
20240306,111900,75571952,1667,1667,1667,1667,0
|
|
20240306,111800,75571952,1667,1667,1667,1667,0
|
|
20240306,111700,75571952,1667,1667,1667,1667,10
|
|
20240306,111600,75555282,1665,1665,1665,1665,0
|
|
20240306,111500,75555282,1665,1665,1665,1665,0
|
|
20240306,111400,75555282,1665,1665,1665,1665,0
|
|
20240306,111300,75555282,1665,1663,1665,1663,84
|
|
20240306,111200,75415532,1663,1663,1663,1663,0
|
|
20240306,111100,75415532,1663,1661,1663,1661,1000
|
|
20240306,111000,73753488,1660,1658,1660,1658,2000
|
|
20240306,110900,70434538,1656,1656,1656,1656,0
|
|
20240306,110800,70434538,1656,1656,1656,1656,0
|
|
20240306,110700,70434538,1656,1656,1656,1656,396
|
|
20240306,110600,69778762,1657,1656,1657,1656,304
|
|
20240306,110500,69275138,1650,1650,1650,1650,680
|
|
20240306,110400,68153138,1640,1640,1640,1640,0
|
|
20240306,110300,68153138,1640,1643,1643,1640,181
|
|
20240306,110200,67855892,1642,1642,1642,1642,0
|
|
20240306,110100,67855892,1642,1642,1642,1642,0
|
|
20240306,110000,67855892,1642,1642,1642,1642,0
|
|
20240306,105900,67855892,1642,1642,1642,1642,0
|
|
20240306,105800,67855892,1642,1642,1642,1642,0
|
|
20240306,105700,67855892,1642,1642,1642,1642,0
|
|
20240306,105600,67855892,1642,1642,1642,1642,0
|
|
20240306,105500,67855892,1642,1642,1642,1642,0
|
|
20240306,105400,67855892,1642,1642,1642,1642,0
|
|
20240306,105300,67855892,1642,1642,1642,1642,0
|
|
20240306,105200,67855892,1642,1642,1642,1642,0
|
|
20240306,105100,67855892,1642,1642,1642,1642,0
|
|
20240306,105000,67855892,1642,1642,1642,1642,0
|
|
20240306,104900,67855892,1642,1642,1642,1642,0
|
|
20240306,104800,67855892,1642,1642,1642,1642,0
|
|
20240306,104700,67855892,1642,1642,1642,1642,0
|
|
20240306,104600,67855892,1642,1642,1642,1642,0
|
|
20240306,104500,67855892,1642,1642,1642,1642,0
|
|
20240306,104400,67855892,1642,1642,1642,1642,0
|
|
20240306,104300,67855892,1642,1642,1642,1642,0
|
|
20240306,104200,67855892,1642,1642,1642,1642,1804
|
|
20240306,104100,64893724,1642,1642,1642,1642,196
|
|
20240306,104000,64571892,1642,1642,1642,1642,0
|
|
20240306,103900,64571892,1642,1642,1642,1642,0
|
|
20240306,103800,64571892,1642,1642,1642,1642,0
|
|
20240306,103700,64571892,1642,1643,1643,1642,63
|
|
20240306,103600,64468429,1656,1656,1656,1656,0
|
|
20240306,103500,64468429,1656,1656,1656,1656,0
|
|
20240306,103400,64468429,1656,1656,1656,1656,0
|
|
20240306,103300,64468429,1656,1656,1656,1656,0
|
|
20240306,103200,64468429,1656,1656,1656,1656,2000
|
|
20240306,103100,61156429,1655,1655,1655,1655,2000
|
|
20240306,103000,57846429,1649,1649,1649,1649,0
|
|
20240306,102900,57846429,1649,1649,1649,1649,0
|
|
20240306,102800,57846429,1649,1644,1649,1644,354
|
|
20240306,102700,57263312,1644,1642,1644,1642,1000
|
|
20240306,102600,55619340,1643,1641,1643,1640,531
|
|
20240306,102500,54748488,1640,1640,1640,1640,8
|
|
20240306,102400,54735368,1640,1640,1640,1640,7
|
|
20240306,102300,54723888,1640,1643,1643,1640,208
|
|
20240306,102200,54382504,1643,1643,1643,1643,0
|
|
20240306,102100,54382504,1643,1643,1643,1643,12
|
|
20240306,102000,54362788,1644,1644,1644,1644,0
|
|
20240306,101900,54362788,1644,1644,1644,1644,0
|
|
20240306,101800,54362788,1644,1644,1644,1644,1
|
|
20240306,101700,54361144,1644,1644,1644,1644,0
|
|
20240306,101600,54361144,1644,1644,1644,1644,0
|
|
20240306,101500,54361144,1644,1644,1644,1644,4
|
|
20240306,101400,54354568,1644,1644,1644,1644,3
|
|
20240306,101300,54349636,1644,1644,1644,1644,421
|
|
20240306,101200,53657512,1644,1644,1644,1644,19
|
|
20240306,101100,53626276,1644,1644,1644,1644,468
|
|
20240306,101000,52856884,1644,1645,1645,1644,38
|
|
20240306,100900,52794375,1645,1645,1645,1645,16
|
|
20240306,100800,52768055,1645,1645,1645,1645,0
|
|
20240306,100700,52768055,1645,1645,1645,1645,16
|
|
20240306,100600,52741735,1644,1644,1644,1644,0
|
|
20240306,100500,52741735,1644,1644,1644,1644,0
|
|
20240306,100400,52741735,1644,1644,1644,1644,500
|
|
20240306,100300,51919735,1644,1647,1647,1644,506
|
|
20240306,100200,51087854,1644,1647,1647,1644,31
|
|
20240306,100100,51036800,1649,1649,1649,1649,1
|
|
20240306,100000,51035151,1644,1644,1644,1644,82
|
|
20240306,095900,50900343,1644,1644,1644,1644,118
|
|
20240306,095800,50706351,1644,1644,1644,1644,0
|
|
20240306,095700,50706351,1644,1644,1644,1644,0
|
|
20240306,095600,50706351,1644,1644,1644,1644,0
|
|
20240306,095500,50706351,1644,1644,1644,1644,0
|
|
20240306,095400,50706351,1644,1647,1647,1644,63
|
|
20240306,095300,50602662,1647,1647,1647,1647,0
|
|
20240306,095200,50602662,1647,1647,1647,1647,0
|
|
20240306,095100,50602662,1647,1647,1647,1647,4
|
|
20240306,095000,50596074,1647,1649,1649,1647,22
|
|
20240306,094900,50559836,1650,1650,1650,1650,100
|
|
20240306,094800,50394836,1650,1650,1650,1650,0
|
|
20240306,094700,50394836,1650,1650,1650,1650,0
|
|
20240306,094600,50394836,1650,1650,1650,1650,0
|
|
20240306,094500,50394836,1650,1650,1650,1650,550
|
|
20240306,094400,49487336,1650,1650,1650,1650,0
|
|
20240306,094300,49487336,1650,1650,1650,1650,0
|
|
20240306,094200,49487336,1650,1650,1650,1650,0
|
|
20240306,094100,49487336,1650,1650,1650,1650,2
|
|
20240306,094000,49484036,1650,1650,1650,1650,300
|
|
20240306,093900,48989036,1650,1650,1650,1650,4
|
|
20240306,093800,48982436,1650,1650,1650,1650,150
|
|
20240306,093700,48734936,1650,1650,1650,1650,0
|
|
20240306,093600,48734936,1650,1650,1650,1650,0
|
|
20240306,093500,48734936,1650,1650,1650,1650,100
|
|
20240306,093400,48569936,1650,1650,1650,1650,0
|
|
20240306,093300,48569936,1650,1650,1650,1650,0
|
|
20240306,093200,48569936,1650,1650,1650,1650,0
|
|
20240306,093100,48569936,1650,1650,1650,1650,0
|
|
20240306,093000,48569936,1650,1650,1650,1650,0
|
|
20240306,092900,48569936,1650,1650,1650,1650,0
|
|
20240306,092800,48569936,1650,1650,1650,1650,200
|
|
20240306,092700,48239936,1658,1658,1658,1658,0
|
|
20240306,092600,48239936,1658,1658,1658,1658,2
|
|
20240306,092500,48236620,1648,1648,1648,1648,0
|
|
20240306,092400,48236620,1648,1648,1648,1648,1
|
|
20240306,092300,48234972,1651,1651,1651,1651,0
|
|
20240306,092200,48234972,1651,1651,1651,1651,0
|
|
20240306,092100,48234972,1651,1651,1651,1651,0
|
|
20240306,092000,48234972,1651,1651,1651,1651,621
|
|
20240306,091900,47209701,1649,1649,1649,1649,0
|
|
20240306,091800,47209701,1649,1649,1649,1649,87
|
|
20240306,091700,47066238,1649,1642,1649,1642,5441
|
|
20240306,091600,38132025,1642,1642,1642,1642,18
|
|
20240306,091500,38102469,1642,1642,1642,1642,28
|
|
20240306,091400,38056493,1642,1642,1642,1642,20
|
|
20240306,091300,38023653,1642,1642,1642,1641,6615
|
|
20240306,091200,27161860,1642,1642,1642,1642,13
|
|
20240306,091100,27140514,1648,1648,1648,1648,520
|
|
20240306,091000,26283554,1648,1648,1648,1648,134
|
|
20240306,090900,26062722,1641,1641,1641,1641,4428
|
|
20240306,090800,18796374,1640,1640,1640,1640,0
|
|
20240306,090700,18796374,1640,1639,1657,1639,1677
|
|
20240306,090600,16047506,1661,1661,1661,1661,3
|
|
20240306,090500,16042523,1640,1642,1642,1640,300
|
|
20240306,090400,15549971,1640,1640,1640,1640,0
|
|
20240306,090300,15549971,1640,1632,1640,1632,3925
|
|
20240306,090200,9130427,1631,1640,1640,1631,261
|
|
20240306,090100,8703727,1646,1670,1670,1646,3067
|
|
20240306,090000,3618245,1679,1679,1679,1679,2155
|