600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,185700,34558774,1296,1296,1296,1296,4334
|
|
20250319,185600,34558774,1296,1296,1296,1296,0
|
|
20250319,185500,34558774,1296,1296,1296,1296,0
|
|
20250319,185400,34558774,1296,1296,1296,1296,0
|
|
20250319,185300,34558774,1296,1296,1296,1296,0
|
|
20250319,185200,34558774,1296,1296,1296,1296,0
|
|
20250319,185100,34558774,1296,1296,1296,1296,0
|
|
20250319,185000,34558774,1296,1296,1296,1296,0
|
|
20250319,184900,34558774,1296,1296,1296,1296,0
|
|
20250319,184800,34558774,1296,1296,1296,1296,0
|
|
20250319,184700,34558774,1296,1296,1296,1296,0
|
|
20250319,184600,34558774,1296,1296,1296,1296,0
|
|
20250319,184500,34558774,1296,1296,1296,1296,0
|
|
20250319,184400,34558774,1296,1296,1296,1296,0
|
|
20250319,184300,34558774,1296,1296,1296,1296,0
|
|
20250319,184200,34558774,1296,1296,1296,1296,0
|
|
20250319,184100,34558774,1296,1296,1296,1296,0
|
|
20250319,184000,34558774,1296,1296,1296,1296,0
|
|
20250319,183900,34558774,1296,1296,1296,1296,0
|
|
20250319,183800,34558774,1296,1296,1296,1296,0
|
|
20250319,183700,34558774,1296,1296,1296,1296,0
|
|
20250319,183600,34558774,1296,1296,1296,1296,0
|
|
20250319,183500,34558774,1296,1296,1296,1296,0
|
|
20250319,183400,34558774,1296,1296,1296,1296,0
|
|
20250319,183300,34558774,1296,1296,1296,1296,0
|
|
20250319,183200,34558774,1296,1296,1296,1296,0
|
|
20250319,183100,34558774,1296,1296,1296,1296,0
|
|
20250319,183000,34558774,1296,1296,1296,1296,0
|
|
20250319,182900,34558774,1296,1296,1296,1296,0
|
|
20250319,182800,34558774,1296,1296,1296,1296,0
|
|
20250319,182700,34558774,1296,1296,1296,1296,4334
|
|
20250319,182600,34558774,1296,1296,1296,1296,0
|
|
20250319,182500,34558774,1296,1296,1296,1296,0
|
|
20250319,182400,34558774,1296,1296,1296,1296,0
|
|
20250319,182300,34558774,1296,1296,1296,1296,0
|
|
20250319,182200,34558774,1296,1296,1296,1296,0
|
|
20250319,182100,34558774,1296,1296,1296,1296,0
|
|
20250319,182000,34558774,1296,1296,1296,1296,0
|
|
20250319,181900,34558774,1296,1296,1296,1296,0
|
|
20250319,181800,34558774,1296,1296,1296,1296,0
|
|
20250319,181700,34558774,1296,1296,1296,1296,0
|
|
20250319,181600,34558774,1296,1296,1296,1296,0
|
|
20250319,181500,34558774,1296,1296,1296,1296,0
|
|
20250319,181400,34558774,1296,1296,1296,1296,0
|
|
20250319,181300,34558774,1296,1296,1296,1296,0
|
|
20250319,181200,34558774,1296,1296,1296,1296,0
|
|
20250319,181100,34558774,1296,1296,1296,1296,0
|
|
20250319,181000,34558774,1296,1296,1296,1296,0
|
|
20250319,180900,34558774,1296,1296,1296,1296,0
|
|
20250319,180800,34558774,1296,1296,1296,1296,0
|
|
20250319,180700,34558774,1296,1296,1296,1296,0
|
|
20250319,180600,34558774,1296,1296,1296,1296,0
|
|
20250319,180500,34558774,1296,1296,1296,1296,0
|
|
20250319,180400,34558774,1296,1296,1296,1296,0
|
|
20250319,180300,34558774,1296,1296,1296,1296,0
|
|
20250319,180200,34558774,1296,1296,1296,1296,0
|
|
20250319,180100,34558774,1296,1296,1296,1296,0
|
|
20250319,180000,34558774,1296,1296,1296,1296,0
|
|
20250319,175900,34558774,1296,1296,1296,1296,0
|
|
20250319,175800,34558774,1296,1296,1296,1296,0
|
|
20250319,175700,34558774,1296,1296,1296,1296,4334
|
|
20250319,175600,34558774,1296,1296,1296,1296,0
|
|
20250319,175500,34558774,1296,1296,1296,1296,0
|
|
20250319,175400,34558774,1296,1296,1296,1296,0
|
|
20250319,175300,34558774,1296,1296,1296,1296,0
|
|
20250319,175200,34558774,1296,1296,1296,1296,0
|
|
20250319,175100,34558774,1296,1296,1296,1296,0
|
|
20250319,175000,34558774,1296,1296,1296,1296,0
|
|
20250319,174900,34558774,1296,1296,1296,1296,0
|
|
20250319,174800,34558774,1296,1296,1296,1296,0
|
|
20250319,174700,34558774,1296,1296,1296,1296,0
|
|
20250319,174600,34558774,1296,1296,1296,1296,0
|
|
20250319,174500,34558774,1296,1296,1296,1296,0
|
|
20250319,174400,34558774,1296,1296,1296,1296,0
|
|
20250319,174300,34558774,1296,1296,1296,1296,0
|
|
20250319,174200,34558774,1296,1296,1296,1296,0
|
|
20250319,174100,34558774,1296,1296,1296,1296,0
|
|
20250319,174000,34558774,1296,1296,1296,1296,0
|
|
20250319,173900,34558774,1296,1296,1296,1296,0
|
|
20250319,173800,34558774,1296,1296,1296,1296,0
|
|
20250319,173700,34558774,1296,1296,1296,1296,0
|
|
20250319,173600,34558774,1296,1296,1296,1296,0
|
|
20250319,173500,34558774,1296,1296,1296,1296,0
|
|
20250319,173400,34558774,1296,1296,1296,1296,0
|
|
20250319,173300,34558774,1296,1296,1296,1296,0
|
|
20250319,173200,34558774,1296,1296,1296,1296,0
|
|
20250319,173100,34558774,1296,1296,1296,1296,0
|
|
20250319,173000,34558774,1296,1296,1296,1296,0
|
|
20250319,172900,34558774,1296,1296,1296,1296,0
|
|
20250319,172800,34558774,1296,1296,1296,1296,0
|
|
20250319,172700,34558774,1296,1296,1296,1296,4334
|
|
20250319,172600,34558774,1296,1296,1296,1296,0
|
|
20250319,172500,34558774,1296,1296,1296,1296,0
|
|
20250319,172400,34558774,1296,1296,1296,1296,0
|
|
20250319,172300,34558774,1296,1296,1296,1296,0
|
|
20250319,172200,34558774,1296,1296,1296,1296,0
|
|
20250319,172100,34558774,1296,1296,1296,1296,0
|
|
20250319,172000,34558774,1296,1296,1296,1296,0
|
|
20250319,171900,34558774,1296,1296,1296,1296,0
|
|
20250319,171800,34558774,1296,1296,1296,1296,0
|
|
20250319,171700,34558774,1296,1296,1296,1296,0
|
|
20250319,171600,34558774,1296,1296,1296,1296,0
|
|
20250319,171500,34558774,1296,1296,1296,1296,0
|
|
20250319,171400,34558774,1296,1296,1296,1296,0
|
|
20250319,171300,34558774,1296,1296,1296,1296,0
|
|
20250319,171200,34558774,1296,1296,1296,1296,0
|
|
20250319,171100,34558774,1296,1296,1296,1296,0
|
|
20250319,171000,34558774,1296,1296,1296,1296,0
|
|
20250319,170900,34558774,1296,1296,1296,1296,0
|
|
20250319,170800,34558774,1296,1296,1296,1296,0
|
|
20250319,170700,34558774,1296,1296,1296,1296,0
|
|
20250319,170600,34558774,1296,1296,1296,1296,0
|
|
20250319,170500,34558774,1296,1296,1296,1296,0
|
|
20250319,170400,34558774,1296,1296,1296,1296,0
|
|
20250319,170300,34558774,1296,1296,1296,1296,0
|
|
20250319,170200,34558774,1296,1296,1296,1296,0
|
|
20250319,170100,34558774,1296,1296,1296,1296,0
|
|
20250319,170000,34558774,1296,1296,1296,1296,0
|
|
20250319,165900,34558774,1296,1296,1296,1296,0
|
|
20250319,165800,34558774,1296,1296,1296,1296,0
|
|
20250319,165700,34558774,1296,1296,1296,1296,4334
|
|
20250319,165600,34558774,1296,1296,1296,1296,0
|
|
20250319,165500,34558774,1296,1296,1296,1296,0
|
|
20250319,165400,34558774,1296,1296,1296,1296,0
|
|
20250319,165300,34558774,1296,1296,1296,1296,0
|
|
20250319,165200,34558774,1296,1296,1296,1296,0
|
|
20250319,165100,34558774,1296,1296,1296,1296,0
|
|
20250319,165000,34558774,1296,1296,1296,1296,0
|
|
20250319,164900,34558774,1296,1296,1296,1296,0
|
|
20250319,164800,34558774,1296,1296,1296,1296,0
|
|
20250319,164700,34558774,1296,1296,1296,1296,0
|
|
20250319,164600,34558774,1296,1296,1296,1296,0
|
|
20250319,164500,34558774,1296,1296,1296,1296,0
|
|
20250319,164400,34558774,1296,1296,1296,1296,0
|
|
20250319,164300,34558774,1296,1296,1296,1296,0
|
|
20250319,164200,34558774,1296,1296,1296,1296,0
|
|
20250319,164100,34558774,1296,1296,1296,1296,0
|
|
20250319,164000,34558774,1296,1296,1296,1296,0
|
|
20250319,163900,34558774,1296,1296,1296,1296,0
|
|
20250319,163800,34558774,1296,1296,1296,1296,0
|
|
20250319,163700,34558774,1296,1296,1296,1296,0
|
|
20250319,163600,34558774,1296,1296,1296,1296,0
|
|
20250319,163500,34558774,1296,1296,1296,1296,0
|
|
20250319,163400,34558774,1296,1296,1296,1296,0
|
|
20250319,163300,34558774,1296,1296,1296,1296,0
|
|
20250319,163200,34558774,1296,1296,1296,1296,0
|
|
20250319,163100,34558774,1296,1296,1296,1296,0
|
|
20250319,163000,34558774,1296,1296,1296,1296,0
|
|
20250319,162900,34558774,1296,1296,1296,1296,0
|
|
20250319,162800,34558774,1296,1296,1296,1296,0
|
|
20250319,162700,34558774,1296,1296,1296,1296,4334
|
|
20250319,162600,34558774,1296,1296,1296,1296,0
|
|
20250319,162500,34558774,1296,1296,1296,1296,0
|
|
20250319,162400,34558774,1296,1296,1296,1296,0
|
|
20250319,162300,34558774,1296,1296,1296,1296,0
|
|
20250319,162200,34558774,1296,1296,1296,1296,0
|
|
20250319,162100,34558774,1296,1296,1296,1296,0
|
|
20250319,162000,34558774,1296,1296,1296,1296,0
|
|
20250319,161900,34558774,1296,1296,1296,1296,0
|
|
20250319,161800,34558774,1296,1296,1296,1296,0
|
|
20250319,161700,34558774,1296,1296,1296,1296,0
|
|
20250319,161600,34558774,1296,1296,1296,1296,0
|
|
20250319,161500,34558774,1296,1296,1296,1296,0
|
|
20250319,161400,34558774,1296,1296,1296,1296,0
|
|
20250319,161300,34558774,1296,1296,1296,1296,0
|
|
20250319,161200,34558774,1296,1296,1296,1296,0
|
|
20250319,161100,34558774,1296,1296,1296,1296,0
|
|
20250319,161000,34558774,1296,1296,1296,1296,0
|
|
20250319,160900,34558774,1296,1296,1296,1296,0
|
|
20250319,160800,34558774,1296,1296,1296,1296,0
|
|
20250319,160700,34558774,1296,1296,1296,1296,0
|
|
20250319,160600,34558774,1296,1296,1296,1296,0
|
|
20250319,160500,34558774,1296,1296,1296,1296,0
|
|
20250319,160400,34558774,1296,1296,1296,1296,0
|
|
20250319,160300,34558774,1296,1296,1296,1296,0
|
|
20250319,160200,34558774,1296,1296,1296,1296,0
|
|
20250319,160100,34558774,1296,1296,1296,1296,0
|
|
20250319,160000,34558774,1296,1296,1296,1296,0
|
|
20250319,155900,34558774,1296,1296,1296,1296,0
|
|
20250319,155800,34558774,1296,1296,1296,1296,0
|
|
20250319,155700,34558774,1296,1296,1296,1296,4334
|
|
20250319,155600,34558774,1296,1296,1296,1296,0
|
|
20250319,155500,34558774,1296,1296,1296,1296,0
|
|
20250319,155400,34558774,1296,1296,1296,1296,0
|
|
20250319,155300,34558774,1296,1296,1296,1296,0
|
|
20250319,155200,34558774,1296,1296,1296,1296,0
|
|
20250319,155100,34558774,1296,1296,1296,1296,0
|
|
20250319,155000,34558774,1296,1296,1296,1296,0
|
|
20250319,154900,34558774,1296,1296,1296,1296,0
|
|
20250319,154800,34558774,1296,1296,1296,1296,0
|
|
20250319,154700,34558774,1296,1296,1296,1296,0
|
|
20250319,154600,34558774,1296,1296,1296,1296,0
|
|
20250319,154500,34558774,1296,1296,1296,1296,0
|
|
20250319,154400,34558774,1296,1296,1296,1296,0
|
|
20250319,154300,34558774,1296,1296,1296,1296,0
|
|
20250319,154200,34558774,1296,1296,1296,1296,0
|
|
20250319,154100,34558774,1296,1296,1296,1296,0
|
|
20250319,154000,34558774,1296,1296,1296,1296,0
|
|
20250319,153900,34558774,1296,1296,1296,1296,0
|
|
20250319,153800,34558774,1296,1296,1296,1296,0
|
|
20250319,153700,34558774,1296,1296,1296,1296,0
|
|
20250319,153600,34558774,1296,1296,1296,1296,0
|
|
20250319,153500,34558774,1296,1296,1296,1296,0
|
|
20250319,153400,34558774,1296,1296,1296,1296,0
|
|
20250319,153300,34558774,1296,1296,1296,1296,0
|
|
20250319,153200,34558774,1296,1296,1296,1296,0
|
|
20250319,153100,34558774,1296,1296,1296,1296,0
|
|
20250319,153000,34558774,1296,1296,1296,1296,4334
|
|
20250319,152900,28941910,1294,1294,1294,1294,0
|
|
20250319,152800,28941910,1294,1294,1294,1294,0
|
|
20250319,152700,28941910,1294,1294,1294,1294,0
|
|
20250319,152600,28941910,1294,1294,1294,1294,0
|
|
20250319,152500,28941910,1294,1294,1294,1294,0
|
|
20250319,152400,28941910,1294,1294,1294,1294,0
|
|
20250319,152300,28941910,1294,1294,1294,1294,0
|
|
20250319,152200,28941910,1294,1294,1294,1294,0
|
|
20250319,152100,28941910,1294,1294,1294,1294,0
|
|
20250319,152000,28941910,1294,1294,1294,1294,0
|
|
20250319,151900,28941910,1294,1291,1294,1291,79
|
|
20250319,151800,28839870,1290,1296,1296,1290,1031
|
|
20250319,151700,27507477,1295,1295,1295,1295,0
|
|
20250319,151600,27507477,1295,1296,1296,1295,19
|
|
20250319,151500,27482871,1296,1296,1296,1296,0
|
|
20250319,151400,27482871,1296,1296,1296,1296,0
|
|
20250319,151300,27482871,1296,1296,1296,1296,0
|
|
20250319,151200,27482871,1296,1296,1296,1296,1
|
|
20250319,151100,27481575,1296,1296,1296,1296,0
|
|
20250319,151000,27481575,1296,1296,1296,1296,0
|
|
20250319,150900,27481575,1296,1296,1296,1296,0
|
|
20250319,150800,27481575,1296,1296,1296,1296,1
|
|
20250319,150700,27480279,1295,1295,1295,1295,600
|
|
20250319,150600,26703279,1296,1296,1296,1296,1
|
|
20250319,150500,26701983,1296,1296,1296,1296,2
|
|
20250319,150400,26699391,1296,1296,1296,1296,0
|
|
20250319,150300,26699391,1296,1296,1296,1296,10
|
|
20250319,150200,26686431,1296,1296,1296,1295,425
|
|
20250319,150100,26136043,1297,1297,1297,1297,0
|
|
20250319,150000,26136043,1297,1297,1297,1297,2
|
|
20250319,145900,26133449,1297,1297,1297,1297,0
|
|
20250319,145800,26133449,1297,1297,1297,1297,1
|
|
20250319,145700,26132152,1297,1297,1297,1297,0
|
|
20250319,145600,26132152,1297,1297,1297,1297,0
|
|
20250319,145500,26132152,1297,1297,1297,1297,0
|
|
20250319,145400,26132152,1297,1297,1297,1297,1
|
|
20250319,145300,26130855,1297,1297,1297,1297,0
|
|
20250319,145200,26130855,1297,1297,1297,1297,1
|
|
20250319,145100,26129558,1297,1297,1297,1297,0
|
|
20250319,145000,26129558,1297,1297,1297,1297,0
|
|
20250319,144900,26129558,1297,1297,1297,1297,1
|
|
20250319,144800,26128261,1297,1297,1297,1297,0
|
|
20250319,144700,26128261,1297,1297,1297,1297,0
|
|
20250319,144600,26128261,1297,1297,1297,1297,0
|
|
20250319,144500,26128261,1297,1297,1297,1297,1
|
|
20250319,144400,26126964,1297,1297,1297,1297,0
|
|
20250319,144300,26126964,1297,1297,1297,1297,1
|
|
20250319,144200,26125667,1297,1297,1297,1297,0
|
|
20250319,144100,26125667,1297,1297,1297,1297,0
|
|
20250319,144000,26125667,1297,1297,1297,1297,0
|
|
20250319,143900,26125667,1297,1297,1297,1297,1
|
|
20250319,143800,26124370,1297,1297,1297,1297,0
|
|
20250319,143700,26124370,1297,1297,1297,1297,0
|
|
20250319,143600,26124370,1297,1297,1297,1297,0
|
|
20250319,143500,26124370,1297,1297,1297,1297,2
|
|
20250319,143400,26121776,1296,1296,1296,1296,0
|
|
20250319,143300,26121776,1296,1296,1296,1296,0
|
|
20250319,143200,26121776,1296,1296,1296,1296,1
|
|
20250319,143100,26120480,1297,1297,1297,1297,1
|
|
20250319,143000,26119183,1296,1296,1296,1296,1
|
|
20250319,142900,26117887,1297,1297,1297,1297,1
|
|
20250319,142800,26116590,1296,1296,1296,1296,0
|
|
20250319,142700,26116590,1296,1296,1296,1296,0
|
|
20250319,142600,26116590,1296,1296,1296,1296,10
|
|
20250319,142500,26103630,1297,1297,1297,1297,1
|
|
20250319,142400,26102333,1297,1297,1297,1297,0
|
|
20250319,142300,26102333,1297,1297,1297,1297,0
|
|
20250319,142200,26102333,1297,1297,1297,1297,0
|
|
20250319,142100,26102333,1297,1296,1297,1296,5
|
|
20250319,142000,26095852,1297,1297,1297,1297,0
|
|
20250319,141900,26095852,1297,1295,1297,1295,2
|
|
20250319,141800,26093260,1297,1297,1297,1297,1000
|
|
20250319,141700,24796260,1297,1297,1297,1297,0
|
|
20250319,141600,24796260,1297,1297,1297,1297,0
|
|
20250319,141500,24796260,1297,1297,1297,1297,1
|
|
20250319,141400,24794963,1297,1297,1297,1297,0
|
|
20250319,141300,24794963,1297,1297,1297,1297,0
|
|
20250319,141200,24794963,1297,1297,1297,1297,1
|
|
20250319,141100,24793666,1297,1297,1297,1297,1
|
|
20250319,141000,24792369,1290,1290,1290,1290,75
|
|
20250319,140900,24695619,1297,1297,1297,1297,0
|
|
20250319,140800,24695619,1297,1297,1297,1297,0
|
|
20250319,140700,24695619,1297,1297,1297,1297,1
|
|
20250319,140600,24694322,1297,1297,1297,1297,0
|
|
20250319,140500,24694322,1297,1297,1297,1297,1
|
|
20250319,140400,24693025,1297,1297,1297,1297,0
|
|
20250319,140300,24693025,1297,1297,1297,1297,0
|
|
20250319,140200,24693025,1297,1297,1297,1297,1
|
|
20250319,140100,24691728,1297,1297,1297,1297,0
|
|
20250319,140000,24691728,1297,1297,1297,1297,0
|
|
20250319,135900,24691728,1297,1297,1297,1297,0
|
|
20250319,135800,24691728,1297,1297,1297,1297,1
|
|
20250319,135700,24690431,1298,1298,1298,1298,0
|
|
20250319,135600,24690431,1298,1298,1298,1298,0
|
|
20250319,135500,24690431,1298,1298,1298,1298,0
|
|
20250319,135400,24690431,1298,1298,1298,1298,1
|
|
20250319,135300,24689133,1298,1298,1298,1298,0
|
|
20250319,135200,24689133,1298,1298,1298,1298,1
|
|
20250319,135100,24687835,1298,1298,1298,1298,0
|
|
20250319,135000,24687835,1298,1298,1298,1298,0
|
|
20250319,134900,24687835,1298,1298,1298,1298,0
|
|
20250319,134800,24687835,1298,1298,1298,1298,1
|
|
20250319,134700,24686537,1298,1298,1298,1298,0
|
|
20250319,134600,24686537,1298,1298,1298,1298,0
|
|
20250319,134500,24686537,1298,1298,1298,1298,0
|
|
20250319,134400,24686537,1298,1298,1298,1298,1
|
|
20250319,134300,24685239,1298,1298,1298,1298,0
|
|
20250319,134200,24685239,1298,1298,1298,1298,1
|
|
20250319,134100,24683941,1290,1290,1290,1290,458
|
|
20250319,134000,24093121,1291,1297,1297,1291,501
|
|
20250319,133900,23446324,1297,1297,1297,1297,0
|
|
20250319,133800,23446324,1297,1297,1297,1297,1
|
|
20250319,133700,23445027,1297,1297,1297,1297,0
|
|
20250319,133600,23445027,1297,1297,1297,1297,0
|
|
20250319,133500,23445027,1297,1297,1297,1297,0
|
|
20250319,133400,23445027,1297,1297,1297,1297,1
|
|
20250319,133300,23443730,1297,1297,1297,1297,0
|
|
20250319,133200,23443730,1297,1297,1297,1297,1
|
|
20250319,133100,23442433,1296,1295,1296,1295,145
|
|
20250319,133000,23254558,1295,1295,1295,1295,1
|
|
20250319,132900,23253263,1295,1295,1295,1295,0
|
|
20250319,132800,23253263,1295,1295,1295,1295,1
|
|
20250319,132700,23251968,1295,1295,1295,1295,0
|
|
20250319,132600,23251968,1295,1295,1295,1295,0
|
|
20250319,132500,23251968,1295,1295,1295,1295,0
|
|
20250319,132400,23251968,1295,1295,1295,1295,1
|
|
20250319,132300,23250673,1295,1295,1295,1295,0
|
|
20250319,132200,23250673,1295,1295,1295,1295,0
|
|
20250319,132100,23250673,1295,1295,1295,1295,0
|
|
20250319,132000,23250673,1295,1295,1295,1295,1
|
|
20250319,131900,23249378,1295,1295,1295,1295,0
|
|
20250319,131800,23249378,1295,1295,1295,1295,1
|
|
20250319,131700,23248083,1297,1297,1297,1297,0
|
|
20250319,131600,23248083,1297,1297,1297,1297,0
|
|
20250319,131500,23248083,1297,1297,1297,1297,0
|
|
20250319,131400,23248083,1297,1295,1297,1295,109
|
|
20250319,131300,23106926,1295,1295,1295,1295,1
|
|
20250319,131200,23105631,1297,1297,1297,1297,0
|
|
20250319,131100,23105631,1297,1297,1297,1297,1
|
|
20250319,131000,23104334,1297,1297,1297,1297,0
|
|
20250319,130900,23104334,1297,1297,1297,1297,0
|
|
20250319,130800,23104334,1297,1297,1297,1297,0
|
|
20250319,130700,23104334,1297,1297,1297,1297,1
|
|
20250319,130600,23103037,1297,1297,1297,1297,20
|
|
20250319,130500,23077097,1297,1297,1297,1297,1
|
|
20250319,130400,23075800,1291,1291,1291,1291,500
|
|
20250319,130300,22430300,1297,1297,1297,1297,0
|
|
20250319,130200,22430300,1297,1297,1297,1297,0
|
|
20250319,130100,22430300,1297,1297,1297,1297,1
|
|
20250319,130000,22429003,1297,1297,1297,1297,0
|
|
20250319,125900,22429003,1297,1297,1297,1297,0
|
|
20250319,125800,22429003,1297,1297,1297,1297,10
|
|
20250319,125700,22416033,1297,1297,1297,1297,1
|
|
20250319,125600,22414736,1297,1297,1297,1297,0
|
|
20250319,125500,22414736,1297,1297,1297,1297,0
|
|
20250319,125400,22414736,1297,1297,1297,1297,0
|
|
20250319,125300,22414736,1297,1297,1297,1297,1
|
|
20250319,125200,22413439,1297,1297,1297,1297,0
|
|
20250319,125100,22413439,1297,1297,1297,1297,1
|
|
20250319,125000,22412142,1298,1298,1298,1298,0
|
|
20250319,124900,22412142,1298,1298,1298,1298,0
|
|
20250319,124800,22412142,1298,1298,1298,1298,0
|
|
20250319,124700,22412142,1298,1298,1298,1298,1
|
|
20250319,124600,22410844,1298,1298,1298,1298,0
|
|
20250319,124500,22410844,1298,1298,1298,1298,0
|
|
20250319,124400,22410844,1298,1298,1298,1298,0
|
|
20250319,124300,22410844,1298,1298,1298,1298,1
|
|
20250319,124200,22409546,1298,1298,1298,1298,0
|
|
20250319,124100,22409546,1298,1298,1298,1298,1
|
|
20250319,124000,22408248,1298,1298,1298,1298,0
|
|
20250319,123900,22408248,1298,1298,1298,1298,0
|
|
20250319,123800,22408248,1298,1298,1298,1298,0
|
|
20250319,123700,22408248,1298,1298,1298,1298,1
|
|
20250319,123600,22406950,1298,1298,1298,1298,0
|
|
20250319,123500,22406950,1298,1298,1298,1298,0
|
|
20250319,123400,22406950,1298,1298,1298,1298,0
|
|
20250319,123300,22406950,1298,1298,1298,1298,2
|
|
20250319,123200,22404354,1291,1291,1291,1291,1
|
|
20250319,123100,22403063,1298,1298,1298,1298,0
|
|
20250319,123000,22403063,1298,1298,1298,1298,0
|
|
20250319,122900,22403063,1298,1298,1298,1298,1
|
|
20250319,122800,22401765,1298,1298,1298,1298,0
|
|
20250319,122700,22401765,1298,1298,1298,1298,1
|
|
20250319,122600,22400467,1298,1298,1298,1298,0
|
|
20250319,122500,22400467,1298,1298,1298,1298,0
|
|
20250319,122400,22400467,1298,1298,1298,1298,1
|
|
20250319,122300,22399169,1298,1298,1298,1298,0
|
|
20250319,122200,22399169,1298,1298,1298,1298,0
|
|
20250319,122100,22399169,1298,1298,1298,1298,0
|
|
20250319,122000,22399169,1298,1298,1298,1298,1
|
|
20250319,121900,22397871,1298,1298,1298,1298,0
|
|
20250319,121800,22397871,1298,1298,1298,1298,1
|
|
20250319,121700,22396573,1298,1298,1298,1298,0
|
|
20250319,121600,22396573,1298,1298,1298,1298,0
|
|
20250319,121500,22396573,1298,1298,1298,1298,0
|
|
20250319,121400,22396573,1298,1298,1298,1298,2
|
|
20250319,121300,22393977,1298,1298,1298,1298,0
|
|
20250319,121200,22393977,1298,1298,1298,1298,0
|
|
20250319,121100,22393977,1298,1298,1298,1298,0
|
|
20250319,121000,22393977,1298,1298,1298,1298,1
|
|
20250319,120900,22392679,1298,1298,1298,1298,0
|
|
20250319,120800,22392679,1298,1298,1298,1298,0
|
|
20250319,120700,22392679,1298,1298,1298,1298,0
|
|
20250319,120600,22392679,1298,1298,1298,1298,1
|
|
20250319,120500,22391381,1298,1298,1298,1298,0
|
|
20250319,120400,22391381,1298,1298,1298,1298,1
|
|
20250319,120300,22390083,1298,1298,1298,1298,0
|
|
20250319,120200,22390083,1298,1298,1298,1298,0
|
|
20250319,120100,22390083,1298,1298,1298,1298,0
|
|
20250319,120000,22390083,1298,1295,1298,1295,31
|
|
20250319,115900,22349905,1295,1295,1295,1295,0
|
|
20250319,115800,22349905,1295,1295,1295,1295,30
|
|
20250319,115700,22311055,1298,1298,1298,1298,0
|
|
20250319,115600,22311055,1298,1298,1298,1298,1
|
|
20250319,115500,22309757,1298,1298,1298,1298,0
|
|
20250319,115400,22309757,1298,1298,1298,1298,1
|
|
20250319,115300,22308459,1298,1298,1298,1298,0
|
|
20250319,115200,22308459,1298,1298,1298,1298,0
|
|
20250319,115100,22308459,1298,1298,1298,1298,0
|
|
20250319,115000,22308459,1298,1298,1298,1298,1
|
|
20250319,114900,22307161,1298,1298,1298,1298,0
|
|
20250319,114800,22307161,1298,1298,1298,1298,0
|
|
20250319,114700,22307161,1298,1298,1298,1298,0
|
|
20250319,114600,22307161,1298,1298,1298,1298,2
|
|
20250319,114500,22304565,1298,1298,1298,1298,0
|
|
20250319,114400,22304565,1298,1298,1298,1298,0
|
|
20250319,114300,22304565,1298,1298,1298,1298,0
|
|
20250319,114200,22304565,1298,1298,1298,1298,1
|
|
20250319,114100,22303267,1298,1298,1298,1298,0
|
|
20250319,114000,22303267,1298,1298,1298,1298,1
|
|
20250319,113900,22301969,1298,1298,1298,1298,0
|
|
20250319,113800,22301969,1298,1298,1298,1298,0
|
|
20250319,113700,22301969,1298,1298,1298,1298,1
|
|
20250319,113600,22300671,1292,1292,1292,1292,0
|
|
20250319,113500,22300671,1292,1292,1292,1292,0
|
|
20250319,113400,22300671,1292,1292,1292,1292,0
|
|
20250319,113300,22300671,1292,1298,1298,1292,1679
|
|
20250319,113200,20131397,1293,1293,1293,1293,0
|
|
20250319,113100,20131397,1293,1293,1293,1293,0
|
|
20250319,113000,20131397,1293,1293,1293,1293,1
|
|
20250319,112900,20130104,1298,1298,1298,1298,1
|
|
20250319,112800,20128806,1298,1298,1298,1298,0
|
|
20250319,112700,20128806,1298,1298,1298,1298,1
|
|
20250319,112600,20127508,1298,1298,1298,1298,0
|
|
20250319,112500,20127508,1298,1298,1298,1298,0
|
|
20250319,112400,20127508,1298,1298,1298,1298,0
|
|
20250319,112300,20127508,1298,1298,1298,1298,1
|
|
20250319,112200,20126210,1299,1299,1299,1299,0
|
|
20250319,112100,20126210,1299,1299,1299,1299,0
|
|
20250319,112000,20126210,1299,1299,1299,1299,0
|
|
20250319,111900,20126210,1299,1299,1299,1299,1
|
|
20250319,111800,20124911,1299,1299,1299,1299,0
|
|
20250319,111700,20124911,1299,1296,1299,1296,100
|
|
20250319,111600,19995235,1296,1296,1296,1296,0
|
|
20250319,111500,19995235,1296,1296,1296,1296,0
|
|
20250319,111400,19995235,1296,1296,1296,1296,0
|
|
20250319,111300,19995235,1296,1296,1296,1296,1
|
|
20250319,111200,19993939,1296,1296,1296,1296,1
|
|
20250319,111100,19992643,1299,1299,1299,1299,0
|
|
20250319,111000,19992643,1299,1299,1299,1299,0
|
|
20250319,110900,19992643,1299,1299,1299,1299,1
|
|
20250319,110800,19991344,1299,1299,1299,1299,0
|
|
20250319,110700,19991344,1299,1299,1299,1299,0
|
|
20250319,110600,19991344,1299,1299,1299,1299,0
|
|
20250319,110500,19991344,1299,1299,1299,1299,1
|
|
20250319,110400,19990045,1299,1299,1299,1299,0
|
|
20250319,110300,19990045,1299,1299,1299,1299,1
|
|
20250319,110200,19988746,1291,1291,1291,1291,0
|
|
20250319,110100,19988746,1291,1291,1291,1291,0
|
|
20250319,110000,19988746,1291,1292,1292,1291,983
|
|
20250319,105900,18719310,1299,1299,1299,1299,1
|
|
20250319,105800,18718011,1299,1299,1299,1299,0
|
|
20250319,105700,18718011,1299,1299,1299,1299,0
|
|
20250319,105600,18718011,1299,1299,1299,1299,0
|
|
20250319,105500,18718011,1299,1299,1299,1299,1
|
|
20250319,105400,18716712,1299,1299,1299,1299,0
|
|
20250319,105300,18716712,1299,1299,1299,1299,1
|
|
20250319,105200,18715413,1299,1299,1299,1299,0
|
|
20250319,105100,18715413,1299,1299,1299,1299,0
|
|
20250319,105000,18715413,1299,1299,1299,1292,853
|
|
20250319,104900,17613316,1299,1299,1299,1299,0
|
|
20250319,104800,17613316,1299,1299,1299,1299,0
|
|
20250319,104700,17613316,1299,1299,1299,1299,0
|
|
20250319,104600,17613316,1299,1299,1299,1299,1
|
|
20250319,104500,17612017,1299,1299,1299,1299,0
|
|
20250319,104400,17612017,1299,1299,1299,1299,0
|
|
20250319,104300,17612017,1299,1299,1299,1299,0
|
|
20250319,104200,17612017,1299,1299,1299,1299,1
|
|
20250319,104100,17610718,1299,1299,1299,1299,0
|
|
20250319,104000,17610718,1299,1299,1299,1299,1
|
|
20250319,103900,17609419,1299,1299,1299,1299,0
|
|
20250319,103800,17609419,1299,1299,1299,1299,0
|
|
20250319,103700,17609419,1299,1299,1299,1299,0
|
|
20250319,103600,17609419,1299,1299,1299,1299,1
|
|
20250319,103500,17608120,1299,1299,1299,1299,0
|
|
20250319,103400,17608120,1299,1299,1299,1299,0
|
|
20250319,103300,17608120,1299,1299,1299,1299,0
|
|
20250319,103200,17608120,1299,1299,1299,1299,1
|
|
20250319,103100,17606821,1291,1291,1291,1291,0
|
|
20250319,103000,17606821,1291,1291,1291,1291,0
|
|
20250319,102900,17606821,1291,1293,1293,1291,1575
|
|
20250319,102800,15572188,1299,1299,1299,1299,1
|
|
20250319,102700,15570889,1292,1292,1292,1292,0
|
|
20250319,102600,15570889,1292,1298,1298,1292,914
|
|
20250319,102500,14389995,1298,1298,1298,1298,0
|
|
20250319,102400,14389995,1298,1298,1298,1298,0
|
|
20250319,102300,14389995,1298,1298,1298,1298,0
|
|
20250319,102200,14389995,1298,1298,1298,1298,1
|
|
20250319,102100,14388697,1298,1298,1298,1298,0
|
|
20250319,102000,14388697,1298,1298,1298,1298,0
|
|
20250319,101900,14388697,1298,1298,1298,1298,0
|
|
20250319,101800,14388697,1298,1298,1298,1298,1
|
|
20250319,101700,14387399,1298,1298,1298,1298,0
|
|
20250319,101600,14387399,1298,1298,1298,1298,1
|
|
20250319,101500,14386101,1299,1299,1299,1299,20
|
|
20250319,101400,14360121,1299,1294,1299,1294,188
|
|
20250319,101300,14116839,1300,1300,1300,1300,0
|
|
20250319,101200,14116839,1300,1300,1300,1300,1
|
|
20250319,101100,14115539,1300,1300,1300,1300,0
|
|
20250319,101000,14115539,1300,1300,1300,1300,0
|
|
20250319,100900,14115539,1300,1300,1300,1300,0
|
|
20250319,100800,14115539,1300,1300,1300,1300,1
|
|
20250319,100700,14114239,1300,1300,1300,1300,0
|
|
20250319,100600,14114239,1300,1300,1300,1300,0
|
|
20250319,100500,14114239,1300,1300,1300,1300,1
|
|
20250319,100400,14112939,1300,1300,1300,1300,0
|
|
20250319,100300,14112939,1300,1300,1300,1300,1
|
|
20250319,100200,14111639,1300,1300,1300,1300,0
|
|
20250319,100100,14111639,1300,1300,1300,1300,0
|
|
20250319,100000,14111639,1300,1300,1300,1300,0
|
|
20250319,095900,14111639,1300,1300,1300,1300,1
|
|
20250319,095800,14110339,1300,1300,1300,1300,0
|
|
20250319,095700,14110339,1300,1300,1300,1300,1
|
|
20250319,095600,14109039,1294,1296,1300,1294,4447
|
|
20250319,095500,8348313,1300,1300,1300,1300,1
|
|
20250319,095400,8347013,1300,1300,1300,1300,0
|
|
20250319,095300,8347013,1300,1300,1300,1300,1
|
|
20250319,095200,8345713,1300,1300,1300,1300,0
|
|
20250319,095100,8345713,1300,1300,1300,1300,0
|
|
20250319,095000,8345713,1300,1300,1300,1300,0
|
|
20250319,094900,8345713,1300,1300,1300,1300,2
|
|
20250319,094800,8343113,1296,1296,1296,1296,0
|
|
20250319,094700,8343113,1296,1296,1296,1296,1
|
|
20250319,094600,8341817,1300,1300,1300,1300,0
|
|
20250319,094500,8341817,1300,1300,1300,1300,1
|
|
20250319,094400,8340517,1300,1300,1300,1300,0
|
|
20250319,094300,8340517,1300,1300,1300,1300,0
|
|
20250319,094200,8340517,1300,1300,1300,1300,0
|
|
20250319,094100,8340517,1300,1300,1300,1300,1
|
|
20250319,094000,8339217,1300,1300,1300,1300,0
|
|
20250319,093900,8339217,1300,1300,1300,1300,1
|
|
20250319,093800,8337917,1300,1300,1300,1300,0
|
|
20250319,093700,8337917,1300,1300,1300,1300,0
|
|
20250319,093600,8337917,1300,1300,1300,1300,0
|
|
20250319,093500,8337917,1300,1300,1300,1300,1
|
|
20250319,093400,8336617,1300,1300,1300,1300,3
|
|
20250319,093300,8332717,1300,1300,1300,1300,1
|
|
20250319,093200,8331417,1300,1300,1300,1300,0
|
|
20250319,093100,8331417,1300,1300,1300,1300,1
|
|
20250319,093000,8330117,1300,1300,1300,1300,0
|
|
20250319,092900,8330117,1300,1300,1300,1300,0
|
|
20250319,092800,8330117,1300,1300,1300,1300,0
|
|
20250319,092700,8330117,1300,1300,1300,1300,1
|
|
20250319,092600,8328817,1300,1300,1300,1300,0
|
|
20250319,092500,8328817,1300,1300,1300,1300,0
|
|
20250319,092400,8328817,1300,1300,1300,1300,0
|
|
20250319,092300,8328817,1300,1300,1300,1300,1
|
|
20250319,092200,8327517,1300,1300,1300,1300,0
|
|
20250319,092100,8327517,1300,1300,1300,1300,4
|
|
20250319,092000,8322317,1297,1297,1297,1297,5
|
|
20250319,091900,8315832,1300,1300,1300,1300,1
|
|
20250319,091800,8314532,1300,1300,1300,1300,1
|
|
20250319,091700,8313232,1300,1300,1300,1300,0
|
|
20250319,091600,8313232,1300,1300,1300,1300,27
|
|
20250319,091500,8278132,1300,1300,1300,1300,1
|
|
20250319,091400,8276832,1301,1301,1301,1301,0
|
|
20250319,091300,8276832,1301,1301,1301,1301,1
|
|
20250319,091200,8275531,1275,1296,1296,1275,5000
|
|
20250319,091100,1821494,1304,1304,1304,1304,0
|
|
20250319,091000,1821494,1304,1296,1304,1296,1252
|
|
20250319,090900,198894,1305,1305,1305,1305,1
|
|
20250319,090800,197589,1305,1305,1305,1305,0
|
|
20250319,090700,197589,1305,1305,1305,1305,1
|
|
20250319,090600,196284,1297,1297,1297,1297,11
|
|
20250319,090500,182017,1305,1305,1305,1305,6
|
|
20250319,090400,174187,1305,1305,1305,1305,0
|
|
20250319,090300,174187,1305,1306,1306,1305,54
|
|
20250319,090200,103690,1306,1306,1306,1306,1
|
|
20250319,090100,102384,1296,1296,1296,1296,0
|
|
20250319,090000,102384,1296,1296,1296,1296,79
|