603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190000,209813242,1556,1556,1556,1556,4256
|
|
20240322,185900,209813242,1556,1556,1556,1556,0
|
|
20240322,185800,209813242,1556,1556,1556,1556,0
|
|
20240322,185700,209813242,1556,1556,1556,1556,0
|
|
20240322,185600,209813242,1556,1556,1556,1556,0
|
|
20240322,185500,209813242,1556,1556,1556,1556,0
|
|
20240322,185400,209813242,1556,1556,1556,1556,0
|
|
20240322,185300,209813242,1556,1556,1556,1556,0
|
|
20240322,185200,209813242,1556,1556,1556,1556,0
|
|
20240322,185100,209813242,1556,1556,1556,1556,0
|
|
20240322,185000,209813242,1556,1556,1556,1556,0
|
|
20240322,184900,209813242,1556,1556,1556,1556,0
|
|
20240322,184800,209813242,1556,1556,1556,1556,0
|
|
20240322,184700,209813242,1556,1556,1556,1556,0
|
|
20240322,184600,209813242,1556,1556,1556,1556,0
|
|
20240322,184500,209813242,1556,1556,1556,1556,0
|
|
20240322,184400,209813242,1556,1556,1556,1556,0
|
|
20240322,184300,209813242,1556,1556,1556,1556,0
|
|
20240322,184200,209813242,1556,1556,1556,1556,0
|
|
20240322,184100,209813242,1556,1556,1556,1556,0
|
|
20240322,184000,209813242,1556,1556,1556,1556,0
|
|
20240322,183900,209813242,1556,1556,1556,1556,0
|
|
20240322,183800,209813242,1556,1556,1556,1556,0
|
|
20240322,183700,209813242,1556,1556,1556,1556,0
|
|
20240322,183600,209813242,1556,1556,1556,1556,0
|
|
20240322,183500,209813242,1556,1556,1556,1556,0
|
|
20240322,183400,209813242,1556,1556,1556,1556,0
|
|
20240322,183300,209813242,1556,1556,1556,1556,0
|
|
20240322,183200,209813242,1556,1556,1556,1556,0
|
|
20240322,183100,209813242,1556,1556,1556,1556,0
|
|
20240322,183000,209813242,1556,1556,1556,1556,4256
|
|
20240322,182900,209813242,1556,1556,1556,1556,0
|
|
20240322,182800,209813242,1556,1556,1556,1556,0
|
|
20240322,182700,209813242,1556,1556,1556,1556,0
|
|
20240322,182600,209813242,1556,1556,1556,1556,0
|
|
20240322,182500,209813242,1556,1556,1556,1556,0
|
|
20240322,182400,209813242,1556,1556,1556,1556,0
|
|
20240322,182300,209813242,1556,1556,1556,1556,0
|
|
20240322,182200,209813242,1556,1556,1556,1556,0
|
|
20240322,182100,209813242,1556,1556,1556,1556,0
|
|
20240322,182000,209813242,1556,1556,1556,1556,0
|
|
20240322,181900,209813242,1556,1556,1556,1556,0
|
|
20240322,181800,209813242,1556,1556,1556,1556,0
|
|
20240322,181700,209813242,1556,1556,1556,1556,0
|
|
20240322,181600,209813242,1556,1556,1556,1556,0
|
|
20240322,181500,209813242,1556,1556,1556,1556,0
|
|
20240322,181400,209813242,1556,1556,1556,1556,0
|
|
20240322,181300,209813242,1556,1556,1556,1556,0
|
|
20240322,181200,209813242,1556,1556,1556,1556,0
|
|
20240322,181100,209813242,1556,1556,1556,1556,0
|
|
20240322,181000,209813242,1556,1556,1556,1556,0
|
|
20240322,180900,209813242,1556,1556,1556,1556,0
|
|
20240322,180800,209813242,1556,1556,1556,1556,0
|
|
20240322,180700,209813242,1556,1556,1556,1556,0
|
|
20240322,180600,209813242,1556,1556,1556,1556,0
|
|
20240322,180500,209813242,1556,1556,1556,1556,0
|
|
20240322,180400,209813242,1556,1556,1556,1556,0
|
|
20240322,180300,209813242,1556,1556,1556,1556,0
|
|
20240322,180200,209813242,1556,1556,1556,1556,0
|
|
20240322,180100,209813242,1556,1556,1556,1556,0
|
|
20240322,180000,209813242,1556,1556,1556,1556,4256
|
|
20240322,175900,209813242,1556,1556,1556,1556,0
|
|
20240322,175800,209813242,1556,1556,1556,1556,0
|
|
20240322,175700,209813242,1556,1556,1556,1556,0
|
|
20240322,175600,209813242,1556,1556,1556,1556,0
|
|
20240322,175500,209813242,1556,1556,1556,1556,0
|
|
20240322,175400,209813242,1556,1556,1556,1556,0
|
|
20240322,175300,209813242,1556,1556,1556,1556,0
|
|
20240322,175200,209813242,1556,1556,1556,1556,0
|
|
20240322,175100,209813242,1556,1556,1556,1556,0
|
|
20240322,175000,209813242,1556,1556,1556,1556,0
|
|
20240322,174900,209813242,1556,1556,1556,1556,0
|
|
20240322,174800,209813242,1556,1556,1556,1556,0
|
|
20240322,174700,209813242,1556,1556,1556,1556,0
|
|
20240322,174600,209813242,1556,1556,1556,1556,0
|
|
20240322,174500,209813242,1556,1556,1556,1556,0
|
|
20240322,174400,209813242,1556,1556,1556,1556,0
|
|
20240322,174300,209813242,1556,1556,1556,1556,0
|
|
20240322,174200,209813242,1556,1556,1556,1556,0
|
|
20240322,174100,209813242,1556,1556,1556,1556,0
|
|
20240322,174000,209813242,1556,1556,1556,1556,0
|
|
20240322,173900,209813242,1556,1556,1556,1556,0
|
|
20240322,173800,209813242,1556,1556,1556,1556,0
|
|
20240322,173700,209813242,1556,1556,1556,1556,0
|
|
20240322,173600,209813242,1556,1556,1556,1556,0
|
|
20240322,173500,209813242,1556,1556,1556,1556,0
|
|
20240322,173400,209813242,1556,1556,1556,1556,0
|
|
20240322,173300,209813242,1556,1556,1556,1556,0
|
|
20240322,173200,209813242,1556,1556,1556,1556,0
|
|
20240322,173100,209813242,1556,1556,1556,1556,0
|
|
20240322,173000,209813242,1556,1556,1556,1556,4256
|
|
20240322,172900,209813242,1556,1556,1556,1556,0
|
|
20240322,172800,209813242,1556,1556,1556,1556,0
|
|
20240322,172700,209813242,1556,1556,1556,1556,0
|
|
20240322,172600,209813242,1556,1556,1556,1556,0
|
|
20240322,172500,209813242,1556,1556,1556,1556,0
|
|
20240322,172400,209813242,1556,1556,1556,1556,0
|
|
20240322,172300,209813242,1556,1556,1556,1556,0
|
|
20240322,172200,209813242,1556,1556,1556,1556,0
|
|
20240322,172100,209813242,1556,1556,1556,1556,0
|
|
20240322,172000,209813242,1556,1556,1556,1556,0
|
|
20240322,171900,209813242,1556,1556,1556,1556,0
|
|
20240322,171800,209813242,1556,1556,1556,1556,0
|
|
20240322,171700,209813242,1556,1556,1556,1556,0
|
|
20240322,171600,209813242,1556,1556,1556,1556,0
|
|
20240322,171500,209813242,1556,1556,1556,1556,0
|
|
20240322,171400,209813242,1556,1556,1556,1556,0
|
|
20240322,171300,209813242,1556,1556,1556,1556,0
|
|
20240322,171200,209813242,1556,1556,1556,1556,0
|
|
20240322,171100,209813242,1556,1556,1556,1556,0
|
|
20240322,171000,209813242,1556,1556,1556,1556,0
|
|
20240322,170900,209813242,1556,1556,1556,1556,0
|
|
20240322,170800,209813242,1556,1556,1556,1556,0
|
|
20240322,170700,209813242,1556,1556,1556,1556,0
|
|
20240322,170600,209813242,1556,1556,1556,1556,0
|
|
20240322,170500,209813242,1556,1556,1556,1556,0
|
|
20240322,170400,209813242,1556,1556,1556,1556,0
|
|
20240322,170300,209813242,1556,1556,1556,1556,0
|
|
20240322,170200,209813242,1556,1556,1556,1556,0
|
|
20240322,170100,209813242,1556,1556,1556,1556,0
|
|
20240322,170000,209813242,1556,1556,1556,1556,4256
|
|
20240322,165900,209813242,1556,1556,1556,1556,0
|
|
20240322,165800,209813242,1556,1556,1556,1556,0
|
|
20240322,165700,209813242,1556,1556,1556,1556,0
|
|
20240322,165600,209813242,1556,1556,1556,1556,0
|
|
20240322,165500,209813242,1556,1556,1556,1556,0
|
|
20240322,165400,209813242,1556,1556,1556,1556,0
|
|
20240322,165300,209813242,1556,1556,1556,1556,0
|
|
20240322,165200,209813242,1556,1556,1556,1556,0
|
|
20240322,165100,209813242,1556,1556,1556,1556,0
|
|
20240322,165000,209813242,1556,1556,1556,1556,0
|
|
20240322,164900,209813242,1556,1556,1556,1556,0
|
|
20240322,164800,209813242,1556,1556,1556,1556,0
|
|
20240322,164700,209813242,1556,1556,1556,1556,0
|
|
20240322,164600,209813242,1556,1556,1556,1556,0
|
|
20240322,164500,209813242,1556,1556,1556,1556,0
|
|
20240322,164400,209813242,1556,1556,1556,1556,0
|
|
20240322,164300,209813242,1556,1556,1556,1556,0
|
|
20240322,164200,209813242,1556,1556,1556,1556,0
|
|
20240322,164100,209813242,1556,1556,1556,1556,0
|
|
20240322,164000,209813242,1556,1556,1556,1556,0
|
|
20240322,163900,209813242,1556,1556,1556,1556,0
|
|
20240322,163800,209813242,1556,1556,1556,1556,0
|
|
20240322,163700,209813242,1556,1556,1556,1556,0
|
|
20240322,163600,209813242,1556,1556,1556,1556,0
|
|
20240322,163500,209813242,1556,1556,1556,1556,0
|
|
20240322,163400,209813242,1556,1556,1556,1556,0
|
|
20240322,163300,209813242,1556,1556,1556,1556,0
|
|
20240322,163200,209813242,1556,1556,1556,1556,0
|
|
20240322,163100,209813242,1556,1556,1556,1556,0
|
|
20240322,163000,209813242,1556,1556,1556,1556,4256
|
|
20240322,162900,209813242,1556,1556,1556,1556,0
|
|
20240322,162800,209813242,1556,1556,1556,1556,0
|
|
20240322,162700,209813242,1556,1556,1556,1556,0
|
|
20240322,162600,209813242,1556,1556,1556,1556,0
|
|
20240322,162500,209813242,1556,1556,1556,1556,0
|
|
20240322,162400,209813242,1556,1556,1556,1556,0
|
|
20240322,162300,209813242,1556,1556,1556,1556,0
|
|
20240322,162200,209813242,1556,1556,1556,1556,0
|
|
20240322,162100,209813242,1556,1556,1556,1556,0
|
|
20240322,162000,209813242,1556,1556,1556,1556,0
|
|
20240322,161900,209813242,1556,1556,1556,1556,0
|
|
20240322,161800,209813242,1556,1556,1556,1556,0
|
|
20240322,161700,209813242,1556,1556,1556,1556,0
|
|
20240322,161600,209813242,1556,1556,1556,1556,0
|
|
20240322,161500,209813242,1556,1556,1556,1556,0
|
|
20240322,161400,209813242,1556,1556,1556,1556,0
|
|
20240322,161300,209813242,1556,1556,1556,1556,0
|
|
20240322,161200,209813242,1556,1556,1556,1556,0
|
|
20240322,161100,209813242,1556,1556,1556,1556,0
|
|
20240322,161000,209813242,1556,1556,1556,1556,0
|
|
20240322,160900,209813242,1556,1556,1556,1556,0
|
|
20240322,160800,209813242,1556,1556,1556,1556,0
|
|
20240322,160700,209813242,1556,1556,1556,1556,0
|
|
20240322,160600,209813242,1556,1556,1556,1556,0
|
|
20240322,160500,209813242,1556,1556,1556,1556,0
|
|
20240322,160400,209813242,1556,1556,1556,1556,0
|
|
20240322,160300,209813242,1556,1556,1556,1556,0
|
|
20240322,160200,209813242,1556,1556,1556,1556,0
|
|
20240322,160100,209813242,1556,1556,1556,1556,0
|
|
20240322,160000,209813242,1556,1556,1556,1556,4256
|
|
20240322,155900,209813242,1556,1556,1556,1556,0
|
|
20240322,155800,209813242,1556,1556,1556,1556,0
|
|
20240322,155700,209813242,1556,1556,1556,1556,0
|
|
20240322,155600,209813242,1556,1556,1556,1556,0
|
|
20240322,155500,209813242,1556,1556,1556,1556,0
|
|
20240322,155400,209813242,1556,1556,1556,1556,0
|
|
20240322,155300,209813242,1556,1556,1556,1556,0
|
|
20240322,155200,209813242,1556,1556,1556,1556,0
|
|
20240322,155100,209813242,1556,1556,1556,1556,0
|
|
20240322,155000,209813242,1556,1556,1556,1556,0
|
|
20240322,154900,209813242,1556,1556,1556,1556,0
|
|
20240322,154800,209813242,1556,1556,1556,1556,0
|
|
20240322,154700,209813242,1556,1556,1556,1556,0
|
|
20240322,154600,209813242,1556,1556,1556,1556,0
|
|
20240322,154500,209813242,1556,1556,1556,1556,0
|
|
20240322,154400,209813242,1556,1556,1556,1556,0
|
|
20240322,154300,209813242,1556,1556,1556,1556,0
|
|
20240322,154200,209813242,1556,1556,1556,1556,0
|
|
20240322,154100,209813242,1556,1556,1556,1556,0
|
|
20240322,154000,209813242,1556,1556,1556,1556,0
|
|
20240322,153900,209813242,1556,1556,1556,1556,0
|
|
20240322,153800,209813242,1556,1556,1556,1556,0
|
|
20240322,153700,209813242,1556,1556,1556,1556,0
|
|
20240322,153600,209813242,1556,1556,1556,1556,0
|
|
20240322,153500,209813242,1556,1556,1556,1556,0
|
|
20240322,153400,209813242,1556,1556,1556,1556,0
|
|
20240322,153300,209813242,1556,1556,1556,1556,0
|
|
20240322,153200,209813242,1556,1556,1556,1556,0
|
|
20240322,153100,209813242,1556,1556,1556,1556,0
|
|
20240322,153000,209813242,1556,1556,1556,1556,8512
|
|
20240322,152900,203190906,1550,1550,1550,1550,0
|
|
20240322,152800,203190906,1550,1550,1550,1550,0
|
|
20240322,152700,203190906,1550,1550,1550,1550,0
|
|
20240322,152600,203190906,1550,1550,1550,1550,0
|
|
20240322,152500,203190906,1550,1550,1550,1550,0
|
|
20240322,152400,203190906,1550,1550,1550,1550,0
|
|
20240322,152300,203190906,1550,1550,1550,1550,0
|
|
20240322,152200,203190906,1550,1550,1550,1550,0
|
|
20240322,152100,203190906,1550,1550,1550,1550,0
|
|
20240322,152000,203190906,1550,1550,1550,1550,0
|
|
20240322,151900,203190906,1550,1550,1550,1550,0
|
|
20240322,151800,203190906,1550,1553,1553,1550,2564
|
|
20240322,151700,199213950,1553,1553,1553,1553,0
|
|
20240322,151600,199213950,1553,1553,1553,1553,30
|
|
20240322,151500,199167360,1553,1553,1553,1553,0
|
|
20240322,151400,199167360,1553,1554,1554,1553,5982
|
|
20240322,151300,189877241,1558,1558,1558,1558,27
|
|
20240322,151200,189835175,1558,1558,1558,1558,0
|
|
20240322,151100,189835175,1558,1558,1558,1558,0
|
|
20240322,151000,189835175,1558,1558,1558,1558,0
|
|
20240322,150900,189835175,1558,1558,1558,1558,0
|
|
20240322,150800,189835175,1558,1558,1558,1558,0
|
|
20240322,150700,189835175,1558,1558,1558,1558,111
|
|
20240322,150600,189662237,1553,1553,1553,1553,1083
|
|
20240322,150500,187980338,1553,1553,1553,1553,0
|
|
20240322,150400,187980338,1553,1553,1553,1553,0
|
|
20240322,150300,187980338,1553,1553,1553,1553,0
|
|
20240322,150200,187980338,1553,1553,1553,1553,0
|
|
20240322,150100,187980338,1553,1553,1553,1553,0
|
|
20240322,150000,187980338,1553,1553,1553,1553,0
|
|
20240322,145900,187980338,1553,1553,1553,1553,0
|
|
20240322,145800,187980338,1553,1553,1553,1553,0
|
|
20240322,145700,187980338,1553,1553,1553,1553,0
|
|
20240322,145600,187980338,1553,1553,1553,1553,0
|
|
20240322,145500,187980338,1553,1553,1553,1553,0
|
|
20240322,145400,187980338,1553,1553,1553,1553,0
|
|
20240322,145300,187980338,1553,1553,1553,1553,0
|
|
20240322,145200,187980338,1553,1553,1553,1553,0
|
|
20240322,145100,187980338,1553,1553,1553,1553,0
|
|
20240322,145000,187980338,1553,1553,1553,1553,0
|
|
20240322,144900,187980338,1553,1553,1553,1553,236
|
|
20240322,144800,187613830,1553,1553,1553,1553,0
|
|
20240322,144700,187613830,1553,1553,1553,1553,0
|
|
20240322,144600,187613830,1553,1553,1553,1553,0
|
|
20240322,144500,187613830,1553,1553,1553,1553,0
|
|
20240322,144400,187613830,1553,1553,1553,1553,500
|
|
20240322,144300,186837330,1560,1560,1560,1560,0
|
|
20240322,144200,186837330,1560,1560,1560,1560,100
|
|
20240322,144100,186681330,1561,1561,1561,1561,0
|
|
20240322,144000,186681330,1561,1561,1561,1561,0
|
|
20240322,143900,186681330,1561,1561,1561,1561,0
|
|
20240322,143800,186681330,1561,1561,1561,1561,0
|
|
20240322,143700,186681330,1561,1561,1561,1561,0
|
|
20240322,143600,186681330,1561,1561,1561,1561,0
|
|
20240322,143500,186681330,1561,1561,1561,1561,0
|
|
20240322,143400,186681330,1561,1561,1561,1561,0
|
|
20240322,143300,186681330,1561,1554,1561,1554,1818
|
|
20240322,143200,183849156,1555,1555,1555,1555,0
|
|
20240322,143100,183849156,1555,1555,1555,1555,1
|
|
20240322,143000,183847601,1555,1555,1555,1555,0
|
|
20240322,142900,183847601,1555,1555,1555,1555,0
|
|
20240322,142800,183847601,1555,1555,1555,1555,0
|
|
20240322,142700,183847601,1555,1555,1555,1555,0
|
|
20240322,142600,183847601,1555,1555,1555,1555,0
|
|
20240322,142500,183847601,1555,1555,1555,1555,8
|
|
20240322,142400,183835161,1555,1555,1555,1555,0
|
|
20240322,142300,183835161,1555,1555,1555,1555,0
|
|
20240322,142200,183835161,1555,1555,1555,1555,0
|
|
20240322,142100,183835161,1555,1555,1555,1555,0
|
|
20240322,142000,183835161,1555,1555,1555,1555,0
|
|
20240322,141900,183835161,1555,1555,1555,1555,0
|
|
20240322,141800,183835161,1555,1555,1555,1555,0
|
|
20240322,141700,183835161,1555,1555,1555,1555,0
|
|
20240322,141600,183835161,1555,1555,1555,1555,0
|
|
20240322,141500,183835161,1555,1555,1555,1555,159
|
|
20240322,141400,183587916,1555,1555,1555,1555,1
|
|
20240322,141300,183586361,1554,1554,1554,1554,0
|
|
20240322,141200,183586361,1554,1554,1554,1554,0
|
|
20240322,141100,183586361,1554,1554,1554,1554,0
|
|
20240322,141000,183586361,1554,1554,1554,1554,0
|
|
20240322,140900,183586361,1554,1554,1554,1554,0
|
|
20240322,140800,183586361,1554,1554,1554,1554,0
|
|
20240322,140700,183586361,1554,1554,1554,1554,0
|
|
20240322,140600,183586361,1554,1554,1554,1554,0
|
|
20240322,140500,183586361,1554,1554,1554,1554,0
|
|
20240322,140400,183586361,1554,1554,1554,1554,0
|
|
20240322,140300,183586361,1554,1555,1555,1554,1100
|
|
20240322,140200,181876858,1557,1557,1557,1557,0
|
|
20240322,140100,181876858,1557,1557,1557,1557,12
|
|
20240322,140000,181858174,1557,1557,1557,1557,0
|
|
20240322,135900,181858174,1557,1557,1557,1557,0
|
|
20240322,135800,181858174,1557,1557,1557,1557,0
|
|
20240322,135700,181858174,1557,1557,1557,1557,0
|
|
20240322,135600,181858174,1557,1557,1557,1557,0
|
|
20240322,135500,181858174,1557,1557,1557,1557,0
|
|
20240322,135400,181858174,1557,1557,1557,1557,0
|
|
20240322,135300,181858174,1557,1557,1557,1557,0
|
|
20240322,135200,181858174,1557,1557,1557,1557,1
|
|
20240322,135100,181856617,1555,1555,1555,1555,0
|
|
20240322,135000,181856617,1555,1555,1555,1555,2
|
|
20240322,134900,181853507,1554,1554,1554,1554,0
|
|
20240322,134800,181853507,1554,1554,1554,1554,0
|
|
20240322,134700,181853507,1554,1554,1554,1554,0
|
|
20240322,134600,181853507,1554,1554,1554,1554,0
|
|
20240322,134500,181853507,1554,1554,1554,1554,3292
|
|
20240322,134400,176737739,1554,1554,1554,1554,0
|
|
20240322,134300,176737739,1554,1554,1554,1554,0
|
|
20240322,134200,176737739,1554,1554,1554,1554,0
|
|
20240322,134100,176737739,1554,1554,1554,1554,0
|
|
20240322,134000,176737739,1554,1557,1557,1554,2160
|
|
20240322,133900,173380933,1557,1557,1557,1557,0
|
|
20240322,133800,173380933,1557,1557,1557,1557,0
|
|
20240322,133700,173380933,1557,1557,1557,1557,10
|
|
20240322,133600,173365363,1561,1560,1561,1560,1000
|
|
20240322,133500,171805153,1560,1560,1560,1560,0
|
|
20240322,133400,171805153,1560,1560,1560,1560,0
|
|
20240322,133300,171805153,1560,1560,1560,1560,0
|
|
20240322,133200,171805153,1560,1560,1560,1560,1
|
|
20240322,133100,171803593,1559,1559,1559,1559,0
|
|
20240322,133000,171803593,1559,1559,1559,1559,0
|
|
20240322,132900,171803593,1559,1559,1559,1559,0
|
|
20240322,132800,171803593,1559,1559,1559,1559,0
|
|
20240322,132700,171803593,1559,1559,1559,1559,41
|
|
20240322,132600,171739674,1554,1554,1554,1554,0
|
|
20240322,132500,171739674,1554,1554,1554,1554,1360
|
|
20240322,132400,169626234,1555,1555,1555,1555,410
|
|
20240322,132300,168988684,1559,1559,1559,1559,0
|
|
20240322,132200,168988684,1559,1559,1559,1559,0
|
|
20240322,132100,168988684,1559,1559,1559,1559,0
|
|
20240322,132000,168988684,1559,1559,1559,1559,0
|
|
20240322,131900,168988684,1559,1559,1559,1559,10
|
|
20240322,131800,168973094,1554,1554,1554,1554,0
|
|
20240322,131700,168973094,1554,1554,1554,1554,40
|
|
20240322,131600,168910934,1559,1559,1559,1559,0
|
|
20240322,131500,168910934,1559,1556,1559,1555,26233
|
|
20240322,131400,128118197,1556,1556,1556,1556,20
|
|
20240322,131300,128087077,1556,1556,1556,1556,314
|
|
20240322,131200,127598493,1556,1556,1556,1556,0
|
|
20240322,131100,127598493,1556,1556,1556,1556,198
|
|
20240322,131000,127290405,1561,1561,1561,1561,0
|
|
20240322,130900,127290405,1561,1561,1561,1561,1279
|
|
20240322,130800,125293886,1561,1561,1561,1561,0
|
|
20240322,130700,125293886,1561,1561,1561,1561,1
|
|
20240322,130600,125292325,1556,1556,1556,1556,0
|
|
20240322,130500,125292325,1556,1556,1556,1556,0
|
|
20240322,130400,125292325,1556,1556,1556,1556,0
|
|
20240322,130300,125292325,1556,1556,1556,1556,0
|
|
20240322,130200,125292325,1556,1556,1556,1556,0
|
|
20240322,130100,125292325,1556,1556,1556,1556,0
|
|
20240322,130000,125292325,1556,1556,1556,1556,0
|
|
20240322,125900,125292325,1556,1556,1556,1556,0
|
|
20240322,125800,125292325,1556,1556,1556,1556,0
|
|
20240322,125700,125292325,1556,1556,1556,1556,0
|
|
20240322,125600,125292325,1556,1556,1556,1556,116
|
|
20240322,125500,125111829,1557,1557,1557,1557,632
|
|
20240322,125400,124127805,1558,1558,1558,1558,6
|
|
20240322,125300,124118457,1559,1559,1559,1559,0
|
|
20240322,125200,124118457,1559,1559,1559,1559,7
|
|
20240322,125100,124107544,1564,1564,1564,1564,0
|
|
20240322,125000,124107544,1564,1564,1564,1564,1
|
|
20240322,124900,124105980,1564,1564,1564,1564,20
|
|
20240322,124800,124074700,1564,1559,1564,1559,522
|
|
20240322,124700,123260852,1561,1561,1561,1561,0
|
|
20240322,124600,123260852,1561,1559,1561,1559,4003
|
|
20240322,124500,117016261,1559,1555,1559,1555,1184
|
|
20240322,124400,115171037,1555,1555,1555,1555,0
|
|
20240322,124300,115171037,1555,1555,1555,1555,25
|
|
20240322,124200,115132162,1554,1554,1554,1554,0
|
|
20240322,124100,115132162,1554,1554,1554,1554,0
|
|
20240322,124000,115132162,1554,1554,1554,1554,30
|
|
20240322,123900,115085542,1553,1550,1553,1550,774
|
|
20240322,123800,113883699,1553,1553,1553,1553,0
|
|
20240322,123700,113883699,1553,1553,1553,1553,0
|
|
20240322,123600,113883699,1553,1553,1553,1553,0
|
|
20240322,123500,113883699,1553,1553,1553,1553,0
|
|
20240322,123400,113883699,1553,1553,1553,1553,0
|
|
20240322,123300,113883699,1553,1553,1553,1553,160
|
|
20240322,123200,113635219,1553,1553,1553,1553,0
|
|
20240322,123100,113635219,1553,1553,1553,1553,101
|
|
20240322,123000,113478366,1553,1553,1553,1553,20
|
|
20240322,122900,113447306,1553,1553,1553,1553,3
|
|
20240322,122800,113442647,1558,1554,1558,1552,823
|
|
20240322,122700,112164085,1557,1553,1557,1553,2753
|
|
20240322,122600,107882259,1552,1552,1552,1552,1656
|
|
20240322,122500,105312147,1552,1552,1552,1552,0
|
|
20240322,122400,105312147,1552,1552,1552,1552,0
|
|
20240322,122300,105312147,1552,1545,1552,1545,57
|
|
20240322,122200,105224012,1552,1552,1552,1552,0
|
|
20240322,122100,105224012,1552,1552,1552,1552,0
|
|
20240322,122000,105224012,1552,1552,1552,1552,0
|
|
20240322,121900,105224012,1552,1552,1552,1552,0
|
|
20240322,121800,105224012,1552,1550,1552,1544,1408
|
|
20240322,121700,103039359,1549,1549,1549,1549,30
|
|
20240322,121600,102992889,1549,1549,1549,1549,0
|
|
20240322,121500,102992889,1549,1549,1549,1549,0
|
|
20240322,121400,102992889,1549,1549,1549,1549,0
|
|
20240322,121300,102992889,1549,1549,1549,1549,0
|
|
20240322,121200,102992889,1549,1549,1549,1549,1
|
|
20240322,121100,102991340,1550,1550,1550,1550,0
|
|
20240322,121000,102991340,1550,1550,1550,1550,0
|
|
20240322,120900,102991340,1550,1548,1550,1548,2015
|
|
20240322,120800,99868100,1549,1544,1549,1544,1365
|
|
20240322,120700,97754580,1544,1544,1544,1544,0
|
|
20240322,120600,97754580,1544,1544,1544,1544,0
|
|
20240322,120500,97754580,1544,1544,1544,1544,0
|
|
20240322,120400,97754580,1544,1544,1544,1544,0
|
|
20240322,120300,97754580,1544,1547,1548,1544,913
|
|
20240322,120200,96341678,1546,1544,1546,1544,160
|
|
20240322,120100,96094542,1544,1544,1544,1544,1010
|
|
20240322,120000,94535102,1543,1543,1543,1543,0
|
|
20240322,115900,94535102,1543,1543,1543,1543,0
|
|
20240322,115800,94535102,1543,1543,1543,1543,0
|
|
20240322,115700,94535102,1543,1543,1543,1543,0
|
|
20240322,115600,94535102,1543,1543,1543,1543,20
|
|
20240322,115500,94504242,1543,1544,1544,1543,20
|
|
20240322,115400,94473372,1543,1543,1543,1543,130
|
|
20240322,115300,94272782,1543,1543,1543,1543,60
|
|
20240322,115200,94180202,1543,1545,1545,1543,2000
|
|
20240322,115100,91092206,1545,1545,1545,1545,31
|
|
20240322,115000,91044311,1545,1545,1545,1545,45
|
|
20240322,114900,90974786,1545,1545,1545,1545,0
|
|
20240322,114800,90974786,1545,1545,1545,1545,0
|
|
20240322,114700,90974786,1545,1545,1545,1545,0
|
|
20240322,114600,90974786,1545,1545,1545,1545,0
|
|
20240322,114500,90974786,1545,1545,1545,1545,838
|
|
20240322,114400,89680076,1543,1543,1543,1543,3
|
|
20240322,114300,89675447,1543,1543,1543,1543,0
|
|
20240322,114200,89675447,1543,1543,1543,1543,0
|
|
20240322,114100,89675447,1543,1543,1543,1543,0
|
|
20240322,114000,89675447,1543,1543,1543,1543,0
|
|
20240322,113900,89675447,1543,1543,1543,1543,792
|
|
20240322,113800,88453391,1545,1545,1545,1545,0
|
|
20240322,113700,88453391,1545,1545,1545,1545,0
|
|
20240322,113600,88453391,1545,1545,1545,1545,0
|
|
20240322,113500,88453391,1545,1545,1545,1545,762
|
|
20240322,113400,87276101,1545,1545,1545,1545,0
|
|
20240322,113300,87276101,1545,1545,1545,1545,0
|
|
20240322,113200,87276101,1545,1545,1545,1545,50
|
|
20240322,113100,87198851,1545,1545,1545,1545,10
|
|
20240322,113000,87183401,1546,1546,1546,1546,0
|
|
20240322,112900,87183401,1546,1546,1546,1546,0
|
|
20240322,112800,87183401,1546,1546,1546,1546,10
|
|
20240322,112700,87167941,1546,1545,1546,1545,68
|
|
20240322,112600,87062833,1545,1545,1545,1545,40
|
|
20240322,112500,87001033,1545,1545,1545,1545,30
|
|
20240322,112400,86954683,1545,1545,1545,1545,20
|
|
20240322,112300,86923783,1546,1545,1546,1545,40
|
|
20240322,112200,86861951,1545,1545,1545,1545,50
|
|
20240322,112100,86784701,1545,1547,1547,1545,12
|
|
20240322,112000,86766157,1547,1547,1547,1547,900
|
|
20240322,111900,85373857,1551,1547,1551,1547,110
|
|
20240322,111800,85203647,1551,1547,1551,1547,2008
|
|
20240322,111700,82092455,1547,1547,1547,1547,0
|
|
20240322,111600,82092455,1547,1547,1547,1547,0
|
|
20240322,111500,82092455,1547,1547,1547,1547,0
|
|
20240322,111400,82092455,1547,1547,1547,1547,0
|
|
20240322,111300,82092455,1547,1547,1547,1547,10
|
|
20240322,111200,82076985,1547,1547,1547,1547,0
|
|
20240322,111100,82076985,1547,1547,1547,1547,0
|
|
20240322,111000,82076985,1547,1547,1547,1547,0
|
|
20240322,110900,82076985,1547,1547,1547,1547,0
|
|
20240322,110800,82076985,1547,1547,1547,1547,10
|
|
20240322,110700,82061515,1549,1543,1549,1543,3504
|
|
20240322,110600,76643639,1543,1543,1543,1543,0
|
|
20240322,110500,76643639,1543,1543,1543,1543,50
|
|
20240322,110400,76566489,1542,1542,1542,1542,300
|
|
20240322,110300,76103889,1542,1542,1542,1542,0
|
|
20240322,110200,76103889,1542,1542,1542,1542,10
|
|
20240322,110100,76088469,1542,1542,1542,1542,40
|
|
20240322,110000,76026789,1544,1541,1544,1541,151
|
|
20240322,105900,75793847,1542,1541,1542,1541,128
|
|
20240322,105800,75596595,1542,1542,1542,1541,98
|
|
20240322,105700,75445509,1544,1543,1544,1543,913
|
|
20240322,105600,74036074,1543,1543,1543,1543,1
|
|
20240322,105500,74034531,1534,1535,1535,1534,1312
|
|
20240322,105400,72020736,1544,1542,1544,1542,44
|
|
20240322,105300,71952886,1542,1535,1542,1535,9659
|
|
20240322,105200,57078227,1536,1536,1536,1536,0
|
|
20240322,105100,57078227,1536,1536,1536,1536,0
|
|
20240322,105000,57078227,1536,1536,1536,1536,0
|
|
20240322,104900,57078227,1536,1536,1536,1536,0
|
|
20240322,104800,57078227,1536,1536,1536,1536,8
|
|
20240322,104700,57065939,1536,1535,1536,1535,960
|
|
20240322,104600,55592338,1535,1535,1535,1535,81
|
|
20240322,104500,55468003,1531,1531,1531,1531,198
|
|
20240322,104400,55164865,1535,1535,1535,1535,0
|
|
20240322,104300,55164865,1535,1535,1535,1535,10
|
|
20240322,104200,55149515,1535,1535,1535,1535,0
|
|
20240322,104100,55149515,1535,1535,1535,1535,0
|
|
20240322,104000,55149515,1535,1535,1535,1535,0
|
|
20240322,103900,55149515,1535,1535,1535,1535,41
|
|
20240322,103800,55086580,1535,1535,1535,1535,0
|
|
20240322,103700,55086580,1535,1535,1535,1535,1150
|
|
20240322,103600,53321330,1535,1534,1535,1534,651
|
|
20240322,103500,52322145,1533,1533,1533,1533,1485
|
|
20240322,103400,50045640,1532,1532,1532,1532,0
|
|
20240322,103300,50045640,1532,1531,1532,1531,50
|
|
20240322,103200,49969060,1530,1530,1530,1530,70
|
|
20240322,103100,49861960,1530,1531,1532,1530,1785
|
|
20240322,103000,47128050,1530,1529,1530,1529,1050
|
|
20240322,102900,45521850,1529,1529,1529,1529,120
|
|
20240322,102800,45338370,1529,1529,1529,1529,555
|
|
20240322,102700,44489775,1532,1532,1532,1532,0
|
|
20240322,102600,44489775,1532,1532,1532,1532,0
|
|
20240322,102500,44489775,1532,1532,1532,1532,0
|
|
20240322,102400,44489775,1532,1532,1532,1532,0
|
|
20240322,102300,44489775,1532,1532,1532,1532,100
|
|
20240322,102200,44336575,1532,1532,1532,1532,0
|
|
20240322,102100,44336575,1532,1532,1532,1532,100
|
|
20240322,102000,44183375,1530,1530,1530,1530,0
|
|
20240322,101900,44183375,1530,1530,1530,1530,100
|
|
20240322,101800,44030375,1530,1530,1530,1530,0
|
|
20240322,101700,44030375,1530,1530,1530,1530,0
|
|
20240322,101600,44030375,1530,1530,1530,1530,771
|
|
20240322,101500,42850745,1530,1530,1530,1530,506
|
|
20240322,101400,42076565,1530,1519,1530,1519,7220
|
|
20240322,101300,31047227,1518,1518,1518,1518,0
|
|
20240322,101200,31047227,1518,1518,1518,1518,0
|
|
20240322,101100,31047227,1518,1518,1518,1518,0
|
|
20240322,101000,31047227,1518,1518,1518,1518,0
|
|
20240322,100900,31047227,1518,1518,1518,1518,0
|
|
20240322,100800,31047227,1518,1518,1518,1518,0
|
|
20240322,100700,31047227,1518,1518,1518,1518,0
|
|
20240322,100600,31047227,1518,1518,1518,1518,2
|
|
20240322,100500,31044191,1518,1518,1518,1518,0
|
|
20240322,100400,31044191,1518,1518,1518,1518,4
|
|
20240322,100300,31038119,1517,1517,1517,1517,7
|
|
20240322,100200,31027500,1517,1517,1517,1517,1
|
|
20240322,100100,31025983,1517,1517,1517,1517,0
|
|
20240322,100000,31025983,1517,1517,1517,1517,5
|
|
20240322,095900,31018398,1517,1515,1517,1515,38
|
|
20240322,095800,30960782,1515,1515,1515,1515,144
|
|
20240322,095700,30742622,1515,1515,1515,1515,0
|
|
20240322,095600,30742622,1515,1515,1515,1515,0
|
|
20240322,095500,30742622,1515,1515,1515,1515,0
|
|
20240322,095400,30742622,1515,1515,1515,1515,10
|
|
20240322,095300,30727472,1514,1514,1514,1514,100
|
|
20240322,095200,30576072,1513,1513,1513,1513,5031
|
|
20240322,095100,22964169,1513,1513,1513,1513,55
|
|
20240322,095000,22880954,1513,1513,1513,1513,11
|
|
20240322,094900,22864311,1506,1506,1506,1506,0
|
|
20240322,094800,22864311,1506,1506,1506,1506,0
|
|
20240322,094700,22864311,1506,1506,1506,1506,1
|
|
20240322,094600,22862805,1510,1510,1510,1510,0
|
|
20240322,094500,22862805,1510,1510,1515,1510,2040
|
|
20240322,094400,19777251,1507,1507,1507,1507,163
|
|
20240322,094300,19531610,1506,1506,1506,1506,0
|
|
20240322,094200,19531610,1506,1506,1506,1506,34
|
|
20240322,094100,19480406,1506,1506,1506,1506,2
|
|
20240322,094000,19477394,1500,1500,1500,1500,0
|
|
20240322,093900,19477394,1500,1500,1500,1500,0
|
|
20240322,093800,19477394,1500,1500,1500,1500,1
|
|
20240322,093700,19475894,1500,1500,1500,1500,0
|
|
20240322,093600,19475894,1500,1500,1500,1500,0
|
|
20240322,093500,19475894,1500,1500,1500,1500,0
|
|
20240322,093400,19475894,1500,1500,1500,1500,271
|
|
20240322,093300,19069394,1500,1500,1500,1500,0
|
|
20240322,093200,19069394,1500,1500,1500,1500,0
|
|
20240322,093100,19069394,1500,1500,1500,1500,18
|
|
20240322,093000,19042394,1500,1500,1500,1500,0
|
|
20240322,092900,19042394,1500,1503,1503,1500,3000
|
|
20240322,092800,14537814,1508,1508,1508,1508,15
|
|
20240322,092700,14515194,1503,1503,1503,1503,0
|
|
20240322,092600,14515194,1503,1504,1504,1503,1000
|
|
20240322,092500,13012182,1503,1503,1503,1503,0
|
|
20240322,092400,13012182,1503,1503,1503,1503,0
|
|
20240322,092300,13012182,1503,1505,1505,1503,1500
|
|
20240322,092200,10757285,1511,1511,1511,1511,0
|
|
20240322,092100,10757285,1511,1504,1511,1504,210
|
|
20240322,092000,10441375,1504,1504,1504,1504,704
|
|
20240322,091900,9382559,1504,1505,1505,1504,1500
|
|
20240322,091800,7125831,1517,1517,1517,1517,0
|
|
20240322,091700,7125831,1517,1517,1517,1517,0
|
|
20240322,091600,7125831,1517,1517,1517,1517,0
|
|
20240322,091500,7125831,1517,1517,1517,1517,0
|
|
20240322,091400,7125831,1517,1517,1517,1517,0
|
|
20240322,091300,7125831,1517,1517,1517,1517,0
|
|
20240322,091200,7125831,1517,1517,1517,1517,0
|
|
20240322,091100,7125831,1517,1517,1517,1517,6
|
|
20240322,091000,7116729,1525,1525,1525,1525,0
|
|
20240322,090900,7116729,1525,1525,1525,1525,0
|
|
20240322,090800,7116729,1525,1525,1525,1525,0
|
|
20240322,090700,7116729,1525,1525,1525,1525,328
|
|
20240322,090600,6616529,1510,1525,1525,1510,3
|
|
20240322,090500,6611984,1501,1513,1513,1501,2522
|
|
20240322,090400,2804209,1513,1514,1514,1513,1065
|
|
20240322,090300,1191864,1514,1514,1514,1514,13
|
|
20240322,090200,1172182,1513,1516,1516,1513,30
|
|
20240322,090100,1126786,1527,1525,1527,1525,272
|
|
20240322,090000,711582,1527,1527,1527,1527,466
|