602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185900,82795792,1482,1482,1482,1482,333
|
|
20240312,185800,82795792,1482,1482,1482,1482,0
|
|
20240312,185700,82795792,1482,1482,1482,1482,0
|
|
20240312,185600,82795792,1482,1482,1482,1482,0
|
|
20240312,185500,82795792,1482,1482,1482,1482,0
|
|
20240312,185400,82795792,1482,1482,1482,1482,0
|
|
20240312,185300,82795792,1482,1482,1482,1482,0
|
|
20240312,185200,82795792,1482,1482,1482,1482,0
|
|
20240312,185100,82795792,1482,1482,1482,1482,0
|
|
20240312,185000,82795792,1482,1482,1482,1482,0
|
|
20240312,184900,82795792,1482,1482,1482,1482,0
|
|
20240312,184800,82795792,1482,1482,1482,1482,0
|
|
20240312,184700,82795792,1482,1482,1482,1482,0
|
|
20240312,184600,82795792,1482,1482,1482,1482,0
|
|
20240312,184500,82795792,1482,1482,1482,1482,0
|
|
20240312,184400,82795792,1482,1482,1482,1482,0
|
|
20240312,184300,82795792,1482,1482,1482,1482,0
|
|
20240312,184200,82795792,1482,1482,1482,1482,0
|
|
20240312,184100,82795792,1482,1482,1482,1482,0
|
|
20240312,184000,82795792,1482,1482,1482,1482,0
|
|
20240312,183900,82795792,1482,1482,1482,1482,0
|
|
20240312,183800,82795792,1482,1482,1482,1482,0
|
|
20240312,183700,82795792,1482,1482,1482,1482,0
|
|
20240312,183600,82795792,1482,1482,1482,1482,0
|
|
20240312,183500,82795792,1482,1482,1482,1482,0
|
|
20240312,183400,82795792,1482,1482,1482,1482,0
|
|
20240312,183300,82795792,1482,1482,1482,1482,0
|
|
20240312,183200,82795792,1482,1482,1482,1482,0
|
|
20240312,183100,82795792,1482,1482,1482,1482,0
|
|
20240312,183000,82795792,1482,1482,1482,1482,0
|
|
20240312,182900,82795792,1482,1482,1482,1482,333
|
|
20240312,182800,82795792,1482,1482,1482,1482,0
|
|
20240312,182700,82795792,1482,1482,1482,1482,0
|
|
20240312,182600,82795792,1482,1482,1482,1482,0
|
|
20240312,182500,82795792,1482,1482,1482,1482,0
|
|
20240312,182400,82795792,1482,1482,1482,1482,0
|
|
20240312,182300,82795792,1482,1482,1482,1482,0
|
|
20240312,182200,82795792,1482,1482,1482,1482,0
|
|
20240312,182100,82795792,1482,1482,1482,1482,0
|
|
20240312,182000,82795792,1482,1482,1482,1482,0
|
|
20240312,181900,82795792,1482,1482,1482,1482,0
|
|
20240312,181800,82795792,1482,1482,1482,1482,0
|
|
20240312,181700,82795792,1482,1482,1482,1482,0
|
|
20240312,181600,82795792,1482,1482,1482,1482,0
|
|
20240312,181500,82795792,1482,1482,1482,1482,0
|
|
20240312,181400,82795792,1482,1482,1482,1482,0
|
|
20240312,181300,82795792,1482,1482,1482,1482,0
|
|
20240312,181200,82795792,1482,1482,1482,1482,0
|
|
20240312,181100,82795792,1482,1482,1482,1482,0
|
|
20240312,181000,82795792,1482,1482,1482,1482,0
|
|
20240312,180900,82795792,1482,1482,1482,1482,0
|
|
20240312,180800,82795792,1482,1482,1482,1482,0
|
|
20240312,180700,82795792,1482,1482,1482,1482,0
|
|
20240312,180600,82795792,1482,1482,1482,1482,0
|
|
20240312,180500,82795792,1482,1482,1482,1482,0
|
|
20240312,180400,82795792,1482,1482,1482,1482,0
|
|
20240312,180300,82795792,1482,1482,1482,1482,0
|
|
20240312,180200,82795792,1482,1482,1482,1482,0
|
|
20240312,180100,82795792,1482,1482,1482,1482,0
|
|
20240312,180000,82795792,1482,1482,1482,1482,0
|
|
20240312,175900,82795792,1482,1482,1482,1482,333
|
|
20240312,175800,82795792,1482,1482,1482,1482,0
|
|
20240312,175700,82795792,1482,1482,1482,1482,0
|
|
20240312,175600,82795792,1482,1482,1482,1482,0
|
|
20240312,175500,82795792,1482,1482,1482,1482,0
|
|
20240312,175400,82795792,1482,1482,1482,1482,0
|
|
20240312,175300,82795792,1482,1482,1482,1482,0
|
|
20240312,175200,82795792,1482,1482,1482,1482,0
|
|
20240312,175100,82795792,1482,1482,1482,1482,0
|
|
20240312,175000,82795792,1482,1482,1482,1482,0
|
|
20240312,174900,82795792,1482,1482,1482,1482,0
|
|
20240312,174800,82795792,1482,1482,1482,1482,0
|
|
20240312,174700,82795792,1482,1482,1482,1482,0
|
|
20240312,174600,82795792,1482,1482,1482,1482,0
|
|
20240312,174500,82795792,1482,1482,1482,1482,0
|
|
20240312,174400,82795792,1482,1482,1482,1482,0
|
|
20240312,174300,82795792,1482,1482,1482,1482,0
|
|
20240312,174200,82795792,1482,1482,1482,1482,0
|
|
20240312,174100,82795792,1482,1482,1482,1482,0
|
|
20240312,174000,82795792,1482,1482,1482,1482,0
|
|
20240312,173900,82795792,1482,1482,1482,1482,0
|
|
20240312,173800,82795792,1482,1482,1482,1482,0
|
|
20240312,173700,82795792,1482,1482,1482,1482,0
|
|
20240312,173600,82795792,1482,1482,1482,1482,0
|
|
20240312,173500,82795792,1482,1482,1482,1482,0
|
|
20240312,173400,82795792,1482,1482,1482,1482,0
|
|
20240312,173300,82795792,1482,1482,1482,1482,0
|
|
20240312,173200,82795792,1482,1482,1482,1482,0
|
|
20240312,173100,82795792,1482,1482,1482,1482,0
|
|
20240312,173000,82795792,1482,1482,1482,1482,0
|
|
20240312,172900,82795792,1482,1482,1482,1482,333
|
|
20240312,172800,82795792,1482,1482,1482,1482,0
|
|
20240312,172700,82795792,1482,1482,1482,1482,0
|
|
20240312,172600,82795792,1482,1482,1482,1482,0
|
|
20240312,172500,82795792,1482,1482,1482,1482,0
|
|
20240312,172400,82795792,1482,1482,1482,1482,0
|
|
20240312,172300,82795792,1482,1482,1482,1482,0
|
|
20240312,172200,82795792,1482,1482,1482,1482,0
|
|
20240312,172100,82795792,1482,1482,1482,1482,0
|
|
20240312,172000,82795792,1482,1482,1482,1482,0
|
|
20240312,171900,82795792,1482,1482,1482,1482,0
|
|
20240312,171800,82795792,1482,1482,1482,1482,0
|
|
20240312,171700,82795792,1482,1482,1482,1482,0
|
|
20240312,171600,82795792,1482,1482,1482,1482,0
|
|
20240312,171500,82795792,1482,1482,1482,1482,0
|
|
20240312,171400,82795792,1482,1482,1482,1482,0
|
|
20240312,171300,82795792,1482,1482,1482,1482,0
|
|
20240312,171200,82795792,1482,1482,1482,1482,0
|
|
20240312,171100,82795792,1482,1482,1482,1482,0
|
|
20240312,171000,82795792,1482,1482,1482,1482,0
|
|
20240312,170900,82795792,1482,1482,1482,1482,0
|
|
20240312,170800,82795792,1482,1482,1482,1482,0
|
|
20240312,170700,82795792,1482,1482,1482,1482,0
|
|
20240312,170600,82795792,1482,1482,1482,1482,0
|
|
20240312,170500,82795792,1482,1482,1482,1482,0
|
|
20240312,170400,82795792,1482,1482,1482,1482,0
|
|
20240312,170300,82795792,1482,1482,1482,1482,0
|
|
20240312,170200,82795792,1482,1482,1482,1482,0
|
|
20240312,170100,82795792,1482,1482,1482,1482,0
|
|
20240312,170000,82795792,1482,1482,1482,1482,0
|
|
20240312,165900,82795792,1482,1482,1482,1482,333
|
|
20240312,165800,82795792,1482,1482,1482,1482,0
|
|
20240312,165700,82795792,1482,1482,1482,1482,0
|
|
20240312,165600,82795792,1482,1482,1482,1482,0
|
|
20240312,165500,82795792,1482,1482,1482,1482,0
|
|
20240312,165400,82795792,1482,1482,1482,1482,0
|
|
20240312,165300,82795792,1482,1482,1482,1482,0
|
|
20240312,165200,82795792,1482,1482,1482,1482,0
|
|
20240312,165100,82795792,1482,1482,1482,1482,0
|
|
20240312,165000,82795792,1482,1482,1482,1482,0
|
|
20240312,164900,82795792,1482,1482,1482,1482,0
|
|
20240312,164800,82795792,1482,1482,1482,1482,0
|
|
20240312,164700,82795792,1482,1482,1482,1482,0
|
|
20240312,164600,82795792,1482,1482,1482,1482,0
|
|
20240312,164500,82795792,1482,1482,1482,1482,0
|
|
20240312,164400,82795792,1482,1482,1482,1482,0
|
|
20240312,164300,82795792,1482,1482,1482,1482,0
|
|
20240312,164200,82795792,1482,1482,1482,1482,0
|
|
20240312,164100,82795792,1482,1482,1482,1482,0
|
|
20240312,164000,82795792,1482,1482,1482,1482,0
|
|
20240312,163900,82795792,1482,1482,1482,1482,0
|
|
20240312,163800,82795792,1482,1482,1482,1482,0
|
|
20240312,163700,82795792,1482,1482,1482,1482,0
|
|
20240312,163600,82795792,1482,1482,1482,1482,0
|
|
20240312,163500,82795792,1482,1482,1482,1482,0
|
|
20240312,163400,82795792,1482,1482,1482,1482,0
|
|
20240312,163300,82795792,1482,1482,1482,1482,0
|
|
20240312,163200,82795792,1482,1482,1482,1482,0
|
|
20240312,163100,82795792,1482,1482,1482,1482,0
|
|
20240312,163000,82795792,1482,1482,1482,1482,0
|
|
20240312,162900,82795792,1482,1482,1482,1482,333
|
|
20240312,162800,82795792,1482,1482,1482,1482,0
|
|
20240312,162700,82795792,1482,1482,1482,1482,0
|
|
20240312,162600,82795792,1482,1482,1482,1482,0
|
|
20240312,162500,82795792,1482,1482,1482,1482,0
|
|
20240312,162400,82795792,1482,1482,1482,1482,0
|
|
20240312,162300,82795792,1482,1482,1482,1482,0
|
|
20240312,162200,82795792,1482,1482,1482,1482,0
|
|
20240312,162100,82795792,1482,1482,1482,1482,0
|
|
20240312,162000,82795792,1482,1482,1482,1482,0
|
|
20240312,161900,82795792,1482,1482,1482,1482,0
|
|
20240312,161800,82795792,1482,1482,1482,1482,0
|
|
20240312,161700,82795792,1482,1482,1482,1482,0
|
|
20240312,161600,82795792,1482,1482,1482,1482,0
|
|
20240312,161500,82795792,1482,1482,1482,1482,0
|
|
20240312,161400,82795792,1482,1482,1482,1482,0
|
|
20240312,161300,82795792,1482,1482,1482,1482,0
|
|
20240312,161200,82795792,1482,1482,1482,1482,0
|
|
20240312,161100,82795792,1482,1482,1482,1482,0
|
|
20240312,161000,82795792,1482,1482,1482,1482,0
|
|
20240312,160900,82795792,1482,1482,1482,1482,0
|
|
20240312,160800,82795792,1482,1482,1482,1482,0
|
|
20240312,160700,82795792,1482,1482,1482,1482,0
|
|
20240312,160600,82795792,1482,1482,1482,1482,0
|
|
20240312,160500,82795792,1482,1482,1482,1482,0
|
|
20240312,160400,82795792,1482,1482,1482,1482,0
|
|
20240312,160300,82795792,1482,1482,1482,1482,0
|
|
20240312,160200,82795792,1482,1482,1482,1482,0
|
|
20240312,160100,82795792,1482,1482,1482,1482,0
|
|
20240312,160000,82795792,1482,1482,1482,1482,0
|
|
20240312,155900,82795792,1482,1482,1482,1482,333
|
|
20240312,155800,82795792,1482,1482,1482,1482,0
|
|
20240312,155700,82795792,1482,1482,1482,1482,0
|
|
20240312,155600,82795792,1482,1482,1482,1482,0
|
|
20240312,155500,82795792,1482,1482,1482,1482,0
|
|
20240312,155400,82795792,1482,1482,1482,1482,0
|
|
20240312,155300,82795792,1482,1482,1482,1482,0
|
|
20240312,155200,82795792,1482,1482,1482,1482,0
|
|
20240312,155100,82795792,1482,1482,1482,1482,0
|
|
20240312,155000,82795792,1482,1482,1482,1482,0
|
|
20240312,154900,82795792,1482,1482,1482,1482,0
|
|
20240312,154800,82795792,1482,1482,1482,1482,0
|
|
20240312,154700,82795792,1482,1482,1482,1482,0
|
|
20240312,154600,82795792,1482,1482,1482,1482,0
|
|
20240312,154500,82795792,1482,1482,1482,1482,0
|
|
20240312,154400,82795792,1482,1482,1482,1482,0
|
|
20240312,154300,82795792,1482,1482,1482,1482,0
|
|
20240312,154200,82795792,1482,1482,1482,1482,0
|
|
20240312,154100,82795792,1482,1482,1482,1482,0
|
|
20240312,154000,82795792,1482,1482,1482,1482,0
|
|
20240312,153900,82795792,1482,1482,1482,1482,0
|
|
20240312,153800,82795792,1482,1482,1482,1482,0
|
|
20240312,153700,82795792,1482,1482,1482,1482,0
|
|
20240312,153600,82795792,1482,1482,1482,1482,0
|
|
20240312,153500,82795792,1482,1482,1482,1482,0
|
|
20240312,153400,82795792,1482,1482,1482,1482,0
|
|
20240312,153300,82795792,1482,1482,1482,1482,0
|
|
20240312,153200,82795792,1482,1482,1482,1482,0
|
|
20240312,153100,82795792,1482,1482,1482,1482,0
|
|
20240312,153000,82795792,1482,1482,1482,1482,333
|
|
20240312,152900,82302286,1482,1482,1482,1482,0
|
|
20240312,152800,82302286,1482,1482,1482,1482,0
|
|
20240312,152700,82302286,1482,1482,1482,1482,0
|
|
20240312,152600,82302286,1482,1482,1482,1482,0
|
|
20240312,152500,82302286,1482,1482,1482,1482,0
|
|
20240312,152400,82302286,1482,1482,1482,1482,0
|
|
20240312,152300,82302286,1482,1482,1482,1482,0
|
|
20240312,152200,82302286,1482,1482,1482,1482,0
|
|
20240312,152100,82302286,1482,1482,1482,1482,0
|
|
20240312,152000,82302286,1482,1482,1482,1482,0
|
|
20240312,151900,82302286,1482,1482,1482,1482,0
|
|
20240312,151800,82302286,1482,1482,1482,1482,0
|
|
20240312,151700,82302286,1482,1482,1482,1482,0
|
|
20240312,151600,82302286,1482,1482,1482,1482,0
|
|
20240312,151500,82302286,1482,1482,1482,1482,5
|
|
20240312,151400,82294876,1477,1475,1477,1475,1547
|
|
20240312,151300,80010695,1476,1476,1476,1476,10
|
|
20240312,151200,79995935,1476,1476,1476,1476,0
|
|
20240312,151100,79995935,1476,1476,1476,1476,0
|
|
20240312,151000,79995935,1476,1477,1477,1476,191
|
|
20240312,150900,79714013,1477,1477,1477,1477,0
|
|
20240312,150800,79714013,1477,1477,1477,1477,0
|
|
20240312,150700,79714013,1477,1477,1477,1477,0
|
|
20240312,150600,79714013,1477,1477,1477,1477,0
|
|
20240312,150500,79714013,1477,1477,1477,1477,0
|
|
20240312,150400,79714013,1477,1477,1477,1477,306
|
|
20240312,150300,79262051,1477,1477,1477,1477,0
|
|
20240312,150200,79262051,1477,1477,1477,1477,300
|
|
20240312,150100,78818951,1482,1482,1482,1482,0
|
|
20240312,150000,78818951,1482,1482,1482,1482,0
|
|
20240312,145900,78818951,1482,1482,1482,1482,0
|
|
20240312,145800,78818951,1482,1482,1482,1482,19
|
|
20240312,145700,78790793,1482,1482,1482,1482,0
|
|
20240312,145600,78790793,1482,1482,1482,1482,0
|
|
20240312,145500,78790793,1482,1482,1482,1482,0
|
|
20240312,145400,78790793,1482,1482,1482,1482,1
|
|
20240312,145300,78789311,1476,1476,1476,1476,0
|
|
20240312,145200,78789311,1476,1476,1476,1476,0
|
|
20240312,145100,78789311,1476,1476,1476,1476,0
|
|
20240312,145000,78789311,1476,1476,1476,1476,0
|
|
20240312,144900,78789311,1476,1476,1476,1476,0
|
|
20240312,144800,78789311,1476,1476,1476,1476,5
|
|
20240312,144700,78781931,1476,1476,1476,1476,60
|
|
20240312,144600,78693371,1476,1476,1476,1476,0
|
|
20240312,144500,78693371,1476,1476,1476,1476,0
|
|
20240312,144400,78693371,1476,1476,1476,1476,0
|
|
20240312,144300,78693371,1476,1476,1476,1476,0
|
|
20240312,144200,78693371,1476,1476,1476,1476,5
|
|
20240312,144100,78685991,1476,1476,1476,1476,0
|
|
20240312,144000,78685991,1476,1476,1476,1476,0
|
|
20240312,143900,78685991,1476,1476,1476,1476,0
|
|
20240312,143800,78685991,1476,1476,1476,1476,10
|
|
20240312,143700,78671231,1476,1476,1476,1476,0
|
|
20240312,143600,78671231,1476,1475,1476,1475,413
|
|
20240312,143500,78061723,1476,1475,1476,1475,10
|
|
20240312,143400,78046967,1475,1475,1475,1475,0
|
|
20240312,143300,78046967,1475,1475,1475,1475,0
|
|
20240312,143200,78046967,1475,1475,1475,1475,0
|
|
20240312,143100,78046967,1475,1475,1475,1475,0
|
|
20240312,143000,78046967,1475,1475,1475,1475,1
|
|
20240312,142900,78045492,1471,1471,1471,1471,0
|
|
20240312,142800,78045492,1471,1471,1471,1471,0
|
|
20240312,142700,78045492,1471,1471,1471,1471,0
|
|
20240312,142600,78045492,1471,1471,1471,1471,0
|
|
20240312,142500,78045492,1471,1471,1471,1471,0
|
|
20240312,142400,78045492,1471,1471,1471,1471,0
|
|
20240312,142300,78045492,1471,1472,1472,1471,500
|
|
20240312,142200,77309689,1473,1473,1473,1473,0
|
|
20240312,142100,77309689,1473,1473,1473,1473,0
|
|
20240312,142000,77309689,1473,1473,1473,1473,2538
|
|
20240312,141900,73571215,1475,1475,1475,1475,0
|
|
20240312,141800,73571215,1475,1475,1475,1475,0
|
|
20240312,141700,73571215,1475,1475,1475,1475,5
|
|
20240312,141600,73563840,1473,1473,1473,1473,0
|
|
20240312,141500,73563840,1473,1473,1473,1473,37
|
|
20240312,141400,73509339,1473,1473,1473,1473,0
|
|
20240312,141300,73509339,1473,1473,1473,1473,0
|
|
20240312,141200,73509339,1473,1473,1473,1473,4
|
|
20240312,141100,73503447,1473,1473,1473,1473,0
|
|
20240312,141000,73503447,1473,1473,1473,1473,2
|
|
20240312,140900,73500501,1473,1473,1473,1473,0
|
|
20240312,140800,73500501,1473,1473,1473,1473,0
|
|
20240312,140700,73500501,1473,1473,1473,1473,0
|
|
20240312,140600,73500501,1473,1473,1473,1473,0
|
|
20240312,140500,73500501,1473,1473,1473,1473,0
|
|
20240312,140400,73500501,1473,1473,1473,1473,0
|
|
20240312,140300,73500501,1473,1473,1473,1473,261
|
|
20240312,140200,73116048,1476,1476,1476,1476,0
|
|
20240312,140100,73116048,1476,1476,1476,1476,0
|
|
20240312,140000,73116048,1476,1476,1476,1476,0
|
|
20240312,135900,73116048,1476,1476,1476,1476,0
|
|
20240312,135800,73116048,1476,1476,1476,1476,109
|
|
20240312,135700,72955164,1473,1473,1473,1473,0
|
|
20240312,135600,72955164,1473,1473,1473,1473,500
|
|
20240312,135500,72218664,1473,1473,1473,1473,400
|
|
20240312,135400,71629464,1476,1476,1476,1476,0
|
|
20240312,135300,71629464,1476,1476,1476,1476,0
|
|
20240312,135200,71629464,1476,1475,1476,1473,778
|
|
20240312,135100,70483327,1477,1477,1477,1477,2
|
|
20240312,135000,70480373,1477,1477,1477,1477,0
|
|
20240312,134900,70480373,1477,1477,1477,1477,0
|
|
20240312,134800,70480373,1477,1477,1477,1477,70
|
|
20240312,134700,70376983,1478,1478,1478,1478,0
|
|
20240312,134600,70376983,1478,1478,1478,1478,0
|
|
20240312,134500,70376983,1478,1478,1478,1478,0
|
|
20240312,134400,70376983,1478,1478,1478,1478,0
|
|
20240312,134300,70376983,1478,1478,1478,1478,0
|
|
20240312,134200,70376983,1478,1478,1478,1478,0
|
|
20240312,134100,70376983,1478,1478,1478,1478,0
|
|
20240312,134000,70376983,1478,1478,1478,1478,0
|
|
20240312,133900,70376983,1478,1478,1478,1478,0
|
|
20240312,133800,70376983,1478,1478,1478,1478,0
|
|
20240312,133700,70376983,1478,1478,1479,1478,18
|
|
20240312,133600,70350375,1476,1476,1476,1476,0
|
|
20240312,133500,70350375,1476,1476,1476,1476,0
|
|
20240312,133400,70350375,1476,1476,1476,1476,1
|
|
20240312,133300,70348899,1477,1478,1478,1477,2
|
|
20240312,133200,70345944,1479,1479,1479,1479,0
|
|
20240312,133100,70345944,1479,1479,1479,1479,0
|
|
20240312,133000,70345944,1479,1479,1479,1479,0
|
|
20240312,132900,70345944,1479,1479,1479,1479,0
|
|
20240312,132800,70345944,1479,1479,1479,1479,0
|
|
20240312,132700,70345944,1479,1479,1479,1479,0
|
|
20240312,132600,70345944,1479,1479,1479,1479,0
|
|
20240312,132500,70345944,1479,1479,1479,1479,0
|
|
20240312,132400,70345944,1479,1479,1479,1479,0
|
|
20240312,132300,70345944,1479,1479,1479,1479,0
|
|
20240312,132200,70345944,1479,1479,1479,1479,1
|
|
20240312,132100,70344465,1480,1480,1480,1480,1
|
|
20240312,132000,70342985,1479,1479,1479,1479,3
|
|
20240312,131900,70338548,1479,1479,1479,1479,4
|
|
20240312,131800,70332632,1478,1479,1479,1478,3
|
|
20240312,131700,70328196,1479,1478,1479,1478,6
|
|
20240312,131600,70319323,1476,1476,1476,1476,0
|
|
20240312,131500,70319323,1476,1476,1476,1476,0
|
|
20240312,131400,70319323,1476,1476,1476,1476,0
|
|
20240312,131300,70319323,1476,1476,1476,1476,0
|
|
20240312,131200,70319323,1476,1476,1476,1476,0
|
|
20240312,131100,70319323,1476,1476,1476,1476,0
|
|
20240312,131000,70319323,1476,1476,1476,1476,46
|
|
20240312,130900,70251427,1480,1480,1480,1480,0
|
|
20240312,130800,70251427,1480,1480,1480,1480,0
|
|
20240312,130700,70251427,1480,1480,1480,1480,0
|
|
20240312,130600,70251427,1480,1480,1480,1480,0
|
|
20240312,130500,70251427,1480,1480,1480,1480,1
|
|
20240312,130400,70249947,1477,1477,1477,1477,0
|
|
20240312,130300,70249947,1477,1477,1477,1477,13
|
|
20240312,130200,70230746,1476,1476,1476,1476,0
|
|
20240312,130100,70230746,1476,1476,1476,1476,0
|
|
20240312,130000,70230746,1476,1476,1476,1476,1
|
|
20240312,125900,70229270,1477,1477,1477,1477,2
|
|
20240312,125800,70226316,1477,1477,1477,1477,0
|
|
20240312,125700,70226316,1477,1477,1477,1477,0
|
|
20240312,125600,70226316,1477,1477,1477,1477,4
|
|
20240312,125500,70220408,1477,1477,1477,1477,0
|
|
20240312,125400,70220408,1477,1477,1477,1477,0
|
|
20240312,125300,70220408,1477,1477,1477,1477,0
|
|
20240312,125200,70220408,1477,1477,1477,1477,0
|
|
20240312,125100,70220408,1477,1477,1477,1477,0
|
|
20240312,125000,70220408,1477,1471,1477,1471,500
|
|
20240312,124900,69482032,1471,1472,1472,1471,246
|
|
20240312,124800,69120162,1474,1474,1474,1474,0
|
|
20240312,124700,69120162,1474,1474,1474,1474,75
|
|
20240312,124600,69009612,1474,1474,1474,1474,0
|
|
20240312,124500,69009612,1474,1474,1474,1474,0
|
|
20240312,124400,69009612,1474,1474,1474,1474,0
|
|
20240312,124300,69009612,1474,1474,1474,1474,1
|
|
20240312,124200,69008138,1471,1471,1471,1471,0
|
|
20240312,124100,69008138,1471,1471,1471,1471,0
|
|
20240312,124000,69008138,1471,1471,1471,1471,0
|
|
20240312,123900,69008138,1471,1471,1471,1470,479
|
|
20240312,123800,68303861,1471,1471,1471,1471,61
|
|
20240312,123700,68214130,1471,1471,1471,1471,0
|
|
20240312,123600,68214130,1471,1471,1471,1471,0
|
|
20240312,123500,68214130,1471,1471,1471,1471,0
|
|
20240312,123400,68214130,1471,1471,1471,1471,0
|
|
20240312,123300,68214130,1471,1472,1472,1471,529
|
|
20240312,123200,67435970,1472,1472,1472,1472,2
|
|
20240312,123100,67433026,1472,1472,1472,1472,0
|
|
20240312,123000,67433026,1472,1472,1472,1472,100
|
|
20240312,122900,67285826,1471,1471,1471,1471,0
|
|
20240312,122800,67285826,1471,1471,1471,1471,0
|
|
20240312,122700,67285826,1471,1471,1471,1471,0
|
|
20240312,122600,67285826,1471,1471,1471,1471,0
|
|
20240312,122500,67285826,1471,1471,1471,1471,0
|
|
20240312,122400,67285826,1471,1472,1472,1471,991
|
|
20240312,122300,65827496,1472,1472,1472,1472,1
|
|
20240312,122200,65826024,1472,1472,1472,1472,0
|
|
20240312,122100,65826024,1472,1472,1472,1472,0
|
|
20240312,122000,65826024,1472,1472,1472,1472,0
|
|
20240312,121900,65826024,1472,1472,1472,1472,0
|
|
20240312,121800,65826024,1472,1472,1472,1472,1585
|
|
20240312,121700,63492904,1472,1475,1475,1472,654
|
|
20240312,121600,62529661,1472,1472,1472,1472,0
|
|
20240312,121500,62529661,1472,1472,1472,1472,0
|
|
20240312,121400,62529661,1472,1473,1473,1472,163
|
|
20240312,121300,62289715,1473,1473,1473,1473,98
|
|
20240312,121200,62145361,1473,1476,1476,1473,1026
|
|
20240312,121100,60633456,1477,1477,1477,1477,1
|
|
20240312,121000,60631979,1477,1477,1477,1477,0
|
|
20240312,120900,60631979,1477,1477,1477,1477,0
|
|
20240312,120800,60631979,1477,1477,1477,1477,0
|
|
20240312,120700,60631979,1477,1477,1477,1477,0
|
|
20240312,120600,60631979,1477,1477,1477,1477,0
|
|
20240312,120500,60631979,1477,1477,1477,1477,0
|
|
20240312,120400,60631979,1477,1477,1477,1477,0
|
|
20240312,120300,60631979,1477,1477,1477,1477,0
|
|
20240312,120200,60631979,1477,1477,1477,1477,1
|
|
20240312,120100,60630502,1483,1483,1483,1483,1
|
|
20240312,120000,60629019,1477,1477,1477,1477,0
|
|
20240312,115900,60629019,1477,1477,1477,1477,0
|
|
20240312,115800,60629019,1477,1477,1477,1477,0
|
|
20240312,115700,60629019,1477,1477,1477,1477,0
|
|
20240312,115600,60629019,1477,1477,1477,1477,0
|
|
20240312,115500,60629019,1477,1477,1477,1477,0
|
|
20240312,115400,60629019,1477,1477,1477,1477,0
|
|
20240312,115300,60629019,1477,1477,1477,1477,0
|
|
20240312,115200,60629019,1477,1477,1477,1477,0
|
|
20240312,115100,60629019,1477,1477,1477,1477,0
|
|
20240312,115000,60629019,1477,1477,1477,1477,0
|
|
20240312,114900,60629019,1477,1477,1477,1477,0
|
|
20240312,114800,60629019,1477,1477,1477,1477,0
|
|
20240312,114700,60629019,1477,1477,1477,1477,0
|
|
20240312,114600,60629019,1477,1477,1477,1477,0
|
|
20240312,114500,60629019,1477,1477,1477,1477,0
|
|
20240312,114400,60629019,1477,1477,1477,1477,0
|
|
20240312,114300,60629019,1477,1477,1477,1477,0
|
|
20240312,114200,60629019,1477,1477,1477,1477,0
|
|
20240312,114100,60629019,1477,1477,1477,1477,0
|
|
20240312,114000,60629019,1477,1477,1477,1477,0
|
|
20240312,113900,60629019,1477,1477,1477,1477,789
|
|
20240312,113800,59463666,1477,1477,1477,1477,0
|
|
20240312,113700,59463666,1477,1484,1484,1477,2138
|
|
20240312,113600,56303669,1479,1479,1479,1479,0
|
|
20240312,113500,56303669,1479,1479,1479,1479,0
|
|
20240312,113400,56303669,1479,1479,1479,1479,0
|
|
20240312,113300,56303669,1479,1479,1479,1479,0
|
|
20240312,113200,56303669,1479,1479,1479,1479,0
|
|
20240312,113100,56303669,1479,1479,1479,1479,0
|
|
20240312,113000,56303669,1479,1479,1479,1479,0
|
|
20240312,112900,56303669,1479,1479,1479,1479,0
|
|
20240312,112800,56303669,1479,1485,1485,1479,1039
|
|
20240312,112700,54766982,1479,1479,1479,1479,0
|
|
20240312,112600,54766982,1479,1479,1479,1479,0
|
|
20240312,112500,54766982,1479,1479,1479,1479,0
|
|
20240312,112400,54766982,1479,1479,1479,1479,1975
|
|
20240312,112300,51845957,1481,1481,1481,1481,0
|
|
20240312,112200,51845957,1481,1481,1481,1481,0
|
|
20240312,112100,51845957,1481,1481,1481,1481,0
|
|
20240312,112000,51845957,1481,1481,1481,1481,10
|
|
20240312,111900,51831147,1481,1481,1481,1481,0
|
|
20240312,111800,51831147,1481,1481,1481,1481,1
|
|
20240312,111700,51829666,1480,1480,1480,1480,0
|
|
20240312,111600,51829666,1480,1480,1480,1480,0
|
|
20240312,111500,51829666,1480,1480,1480,1480,0
|
|
20240312,111400,51829666,1480,1480,1480,1480,0
|
|
20240312,111300,51829666,1480,1481,1481,1480,4446
|
|
20240312,111200,45248144,1481,1482,1482,1481,138
|
|
20240312,111100,45043633,1482,1482,1482,1482,0
|
|
20240312,111000,45043633,1482,1482,1482,1482,580
|
|
20240312,110900,44184073,1482,1482,1482,1482,0
|
|
20240312,110800,44184073,1482,1482,1482,1482,1
|
|
20240312,110700,44182591,1482,1487,1487,1482,6
|
|
20240312,110600,44173694,1482,1482,1482,1482,0
|
|
20240312,110500,44173694,1482,1482,1482,1482,0
|
|
20240312,110400,44173694,1482,1482,1482,1482,0
|
|
20240312,110300,44173694,1482,1482,1482,1482,0
|
|
20240312,110200,44173694,1482,1482,1482,1482,0
|
|
20240312,110100,44173694,1482,1482,1482,1482,0
|
|
20240312,110000,44173694,1482,1482,1482,1482,0
|
|
20240312,105900,44173694,1482,1482,1482,1482,0
|
|
20240312,105800,44173694,1482,1482,1482,1482,0
|
|
20240312,105700,44173694,1482,1486,1486,1482,100
|
|
20240312,105600,44025234,1489,1489,1489,1489,0
|
|
20240312,105500,44025234,1489,1489,1489,1489,3
|
|
20240312,105400,44020767,1489,1489,1489,1489,0
|
|
20240312,105300,44020767,1489,1489,1489,1489,163
|
|
20240312,105200,43778060,1489,1489,1489,1489,0
|
|
20240312,105100,43778060,1489,1489,1489,1489,20
|
|
20240312,105000,43748280,1489,1489,1489,1489,0
|
|
20240312,104900,43748280,1489,1489,1489,1489,0
|
|
20240312,104800,43748280,1489,1489,1489,1489,0
|
|
20240312,104700,43748280,1489,1489,1489,1489,0
|
|
20240312,104600,43748280,1489,1489,1489,1489,0
|
|
20240312,104500,43748280,1489,1489,1489,1489,0
|
|
20240312,104400,43748280,1489,1489,1489,1489,4
|
|
20240312,104300,43742324,1486,1486,1486,1486,0
|
|
20240312,104200,43742324,1486,1486,1486,1486,0
|
|
20240312,104100,43742324,1486,1486,1486,1486,0
|
|
20240312,104000,43742324,1486,1486,1486,1486,0
|
|
20240312,103900,43742324,1486,1486,1486,1486,0
|
|
20240312,103800,43742324,1486,1486,1486,1486,611
|
|
20240312,103700,42834378,1486,1486,1486,1486,0
|
|
20240312,103600,42834378,1486,1486,1486,1486,150
|
|
20240312,103500,42611478,1486,1486,1486,1486,0
|
|
20240312,103400,42611478,1486,1486,1486,1486,0
|
|
20240312,103300,42611478,1486,1486,1486,1486,0
|
|
20240312,103200,42611478,1486,1486,1486,1486,0
|
|
20240312,103100,42611478,1486,1486,1486,1486,0
|
|
20240312,103000,42611478,1486,1486,1486,1486,0
|
|
20240312,102900,42611478,1486,1486,1486,1486,0
|
|
20240312,102800,42611478,1486,1486,1486,1486,0
|
|
20240312,102700,42611478,1486,1486,1486,1486,0
|
|
20240312,102600,42611478,1486,1486,1486,1486,0
|
|
20240312,102500,42611478,1486,1486,1486,1486,0
|
|
20240312,102400,42611478,1486,1486,1486,1486,0
|
|
20240312,102300,42611478,1486,1486,1486,1486,1
|
|
20240312,102200,42609992,1480,1480,1480,1480,0
|
|
20240312,102100,42609992,1480,1480,1480,1480,0
|
|
20240312,102000,42609992,1480,1481,1481,1480,2000
|
|
20240312,101900,39649984,1480,1482,1482,1480,230
|
|
20240312,101800,39309577,1486,1486,1486,1486,0
|
|
20240312,101700,39309577,1486,1486,1486,1486,30
|
|
20240312,101600,39264997,1486,1486,1486,1486,0
|
|
20240312,101500,39264997,1486,1486,1486,1486,22
|
|
20240312,101400,39232305,1486,1486,1486,1486,0
|
|
20240312,101300,39232305,1486,1486,1486,1486,200
|
|
20240312,101200,38935105,1480,1480,1480,1480,0
|
|
20240312,101100,38935105,1480,1480,1480,1480,0
|
|
20240312,101000,38935105,1480,1480,1480,1480,0
|
|
20240312,100900,38935105,1480,1480,1480,1480,735
|
|
20240312,100800,37847305,1480,1481,1481,1480,3106
|
|
20240312,100700,33250420,1482,1482,1482,1482,0
|
|
20240312,100600,33250420,1482,1482,1482,1482,0
|
|
20240312,100500,33250420,1482,1482,1482,1482,0
|
|
20240312,100400,33250420,1482,1482,1482,1482,1
|
|
20240312,100300,33248938,1482,1486,1486,1480,778
|
|
20240312,100200,32096715,1486,1486,1486,1486,1
|
|
20240312,100100,32095229,1480,1481,1481,1480,662
|
|
20240312,100000,31115465,1486,1486,1486,1486,113
|
|
20240312,095900,30947547,1486,1486,1486,1486,79
|
|
20240312,095800,30830153,1479,1479,1479,1479,0
|
|
20240312,095700,30830153,1479,1479,1479,1479,0
|
|
20240312,095600,30830153,1479,1479,1479,1479,1
|
|
20240312,095500,30828674,1479,1479,1479,1479,1
|
|
20240312,095400,30827195,1486,1486,1486,1486,0
|
|
20240312,095300,30827195,1486,1486,1486,1486,0
|
|
20240312,095200,30827195,1486,1486,1486,1486,9
|
|
20240312,095100,30813821,1479,1479,1479,1479,0
|
|
20240312,095000,30813821,1479,1481,1481,1479,300
|
|
20240312,094900,30370098,1479,1479,1479,1479,0
|
|
20240312,094800,30370098,1479,1479,1479,1479,0
|
|
20240312,094700,30370098,1479,1480,1480,1479,199
|
|
20240312,094600,30075773,1478,1478,1478,1478,0
|
|
20240312,094500,30075773,1478,1478,1478,1478,111
|
|
20240312,094400,29911715,1485,1485,1485,1485,1
|
|
20240312,094300,29910230,1486,1486,1486,1486,0
|
|
20240312,094200,29910230,1486,1486,1486,1486,0
|
|
20240312,094100,29910230,1486,1486,1486,1486,11
|
|
20240312,094000,29893884,1486,1486,1486,1486,0
|
|
20240312,093900,29893884,1486,1486,1486,1486,10
|
|
20240312,093800,29879024,1486,1486,1486,1486,0
|
|
20240312,093700,29879024,1486,1486,1486,1486,0
|
|
20240312,093600,29879024,1486,1486,1486,1486,2
|
|
20240312,093500,29876052,1477,1483,1483,1477,8261
|
|
20240312,093400,17645423,1484,1484,1484,1484,200
|
|
20240312,093300,17348623,1484,1484,1484,1484,0
|
|
20240312,093200,17348623,1484,1484,1484,1484,0
|
|
20240312,093100,17348623,1484,1484,1484,1484,0
|
|
20240312,093000,17348623,1484,1484,1484,1484,400
|
|
20240312,092900,16755023,1485,1487,1487,1485,111
|
|
20240312,092800,16589988,1487,1487,1487,1487,90
|
|
20240312,092700,16456158,1488,1488,1488,1488,1102
|
|
20240312,092600,14816382,1488,1488,1488,1488,895
|
|
20240312,092500,13484622,1489,1489,1489,1489,0
|
|
20240312,092400,13484622,1489,1489,1489,1489,0
|
|
20240312,092300,13484622,1489,1489,1489,1489,0
|
|
20240312,092200,13484622,1489,1489,1489,1489,0
|
|
20240312,092100,13484622,1489,1489,1489,1489,68
|
|
20240312,092000,13383370,1489,1489,1489,1489,0
|
|
20240312,091900,13383370,1489,1489,1489,1489,0
|
|
20240312,091800,13383370,1489,1489,1489,1489,671
|
|
20240312,091700,12384251,1489,1489,1489,1489,0
|
|
20240312,091600,12384251,1489,1489,1489,1489,1
|
|
20240312,091500,12382762,1482,1482,1482,1482,0
|
|
20240312,091400,12382762,1482,1482,1482,1482,11
|
|
20240312,091300,12366460,1480,1480,1480,1480,0
|
|
20240312,091200,12366460,1480,1487,1487,1480,500
|
|
20240312,091100,11623072,1487,1487,1487,1487,0
|
|
20240312,091000,11623072,1487,1487,1487,1487,0
|
|
20240312,090900,11623072,1487,1491,1512,1481,1124
|
|
20240312,090800,9942797,1512,1513,1513,1512,67
|
|
20240312,090700,9841427,1514,1513,1514,1513,2238
|
|
20240312,090600,6453225,1514,1514,1514,1514,6
|
|
20240312,090500,6444141,1517,1517,1517,1517,0
|
|
20240312,090400,6444141,1517,1517,1517,1517,0
|
|
20240312,090300,6444141,1517,1517,1517,1517,0
|
|
20240312,090200,6444141,1517,1517,1517,1517,0
|
|
20240312,090100,6444141,1517,1516,1517,1516,600
|
|
20240312,090000,5534511,1517,1518,1518,1465,3654
|