589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184600,58300459,1092,1092,1092,1092,1201
|
|
20240315,184500,58300459,1092,1092,1092,1092,0
|
|
20240315,184400,58300459,1092,1092,1092,1092,0
|
|
20240315,184300,58300459,1092,1092,1092,1092,0
|
|
20240315,184200,58300459,1092,1092,1092,1092,0
|
|
20240315,184100,58300459,1092,1092,1092,1092,0
|
|
20240315,184000,58300459,1092,1092,1092,1092,0
|
|
20240315,183900,58300459,1092,1092,1092,1092,0
|
|
20240315,183800,58300459,1092,1092,1092,1092,0
|
|
20240315,183700,58300459,1092,1092,1092,1092,0
|
|
20240315,183600,58300459,1092,1092,1092,1092,0
|
|
20240315,183500,58300459,1092,1092,1092,1092,0
|
|
20240315,183400,58300459,1092,1092,1092,1092,0
|
|
20240315,183300,58300459,1092,1092,1092,1092,0
|
|
20240315,183200,58300459,1092,1092,1092,1092,0
|
|
20240315,183100,58300459,1092,1092,1092,1092,0
|
|
20240315,183000,58300459,1092,1092,1092,1092,0
|
|
20240315,182900,58300459,1092,1092,1092,1092,0
|
|
20240315,182800,58300459,1092,1092,1092,1092,0
|
|
20240315,182700,58300459,1092,1092,1092,1092,0
|
|
20240315,182600,58300459,1092,1092,1092,1092,0
|
|
20240315,182500,58300459,1092,1092,1092,1092,0
|
|
20240315,182400,58300459,1092,1092,1092,1092,0
|
|
20240315,182300,58300459,1092,1092,1092,1092,0
|
|
20240315,182200,58300459,1092,1092,1092,1092,0
|
|
20240315,182100,58300459,1092,1092,1092,1092,0
|
|
20240315,182000,58300459,1092,1092,1092,1092,0
|
|
20240315,181900,58300459,1092,1092,1092,1092,0
|
|
20240315,181800,58300459,1092,1092,1092,1092,0
|
|
20240315,181700,58300459,1092,1092,1092,1092,0
|
|
20240315,181600,58300459,1092,1092,1092,1092,1201
|
|
20240315,181500,58300459,1092,1092,1092,1092,0
|
|
20240315,181400,58300459,1092,1092,1092,1092,0
|
|
20240315,181300,58300459,1092,1092,1092,1092,0
|
|
20240315,181200,58300459,1092,1092,1092,1092,0
|
|
20240315,181100,58300459,1092,1092,1092,1092,0
|
|
20240315,181000,58300459,1092,1092,1092,1092,0
|
|
20240315,180900,58300459,1092,1092,1092,1092,0
|
|
20240315,180800,58300459,1092,1092,1092,1092,0
|
|
20240315,180700,58300459,1092,1092,1092,1092,0
|
|
20240315,180600,58300459,1092,1092,1092,1092,0
|
|
20240315,180500,58300459,1092,1092,1092,1092,0
|
|
20240315,180400,58300459,1092,1092,1092,1092,0
|
|
20240315,180300,58300459,1092,1092,1092,1092,0
|
|
20240315,180200,58300459,1092,1092,1092,1092,0
|
|
20240315,180100,58300459,1092,1092,1092,1092,0
|
|
20240315,180000,58300459,1092,1092,1092,1092,0
|
|
20240315,175900,58300459,1092,1092,1092,1092,0
|
|
20240315,175800,58300459,1092,1092,1092,1092,0
|
|
20240315,175700,58300459,1092,1092,1092,1092,0
|
|
20240315,175600,58300459,1092,1092,1092,1092,0
|
|
20240315,175500,58300459,1092,1092,1092,1092,0
|
|
20240315,175400,58300459,1092,1092,1092,1092,0
|
|
20240315,175300,58300459,1092,1092,1092,1092,0
|
|
20240315,175200,58300459,1092,1092,1092,1092,0
|
|
20240315,175100,58300459,1092,1092,1092,1092,0
|
|
20240315,175000,58300459,1092,1092,1092,1092,0
|
|
20240315,174900,58300459,1092,1092,1092,1092,0
|
|
20240315,174800,58300459,1092,1092,1092,1092,0
|
|
20240315,174700,58300459,1092,1092,1092,1092,0
|
|
20240315,174600,58300459,1092,1092,1092,1092,1201
|
|
20240315,174500,58300459,1092,1092,1092,1092,0
|
|
20240315,174400,58300459,1092,1092,1092,1092,0
|
|
20240315,174300,58300459,1092,1092,1092,1092,0
|
|
20240315,174200,58300459,1092,1092,1092,1092,0
|
|
20240315,174100,58300459,1092,1092,1092,1092,0
|
|
20240315,174000,58300459,1092,1092,1092,1092,0
|
|
20240315,173900,58300459,1092,1092,1092,1092,0
|
|
20240315,173800,58300459,1092,1092,1092,1092,0
|
|
20240315,173700,58300459,1092,1092,1092,1092,0
|
|
20240315,173600,58300459,1092,1092,1092,1092,0
|
|
20240315,173500,58300459,1092,1092,1092,1092,0
|
|
20240315,173400,58300459,1092,1092,1092,1092,0
|
|
20240315,173300,58300459,1092,1092,1092,1092,0
|
|
20240315,173200,58300459,1092,1092,1092,1092,0
|
|
20240315,173100,58300459,1092,1092,1092,1092,0
|
|
20240315,173000,58300459,1092,1092,1092,1092,0
|
|
20240315,172900,58300459,1092,1092,1092,1092,0
|
|
20240315,172800,58300459,1092,1092,1092,1092,0
|
|
20240315,172700,58300459,1092,1092,1092,1092,0
|
|
20240315,172600,58300459,1092,1092,1092,1092,0
|
|
20240315,172500,58300459,1092,1092,1092,1092,0
|
|
20240315,172400,58300459,1092,1092,1092,1092,0
|
|
20240315,172300,58300459,1092,1092,1092,1092,0
|
|
20240315,172200,58300459,1092,1092,1092,1092,0
|
|
20240315,172100,58300459,1092,1092,1092,1092,0
|
|
20240315,172000,58300459,1092,1092,1092,1092,0
|
|
20240315,171900,58300459,1092,1092,1092,1092,0
|
|
20240315,171800,58300459,1092,1092,1092,1092,0
|
|
20240315,171700,58300459,1092,1092,1092,1092,0
|
|
20240315,171600,58300459,1092,1092,1092,1092,1201
|
|
20240315,171500,58300459,1092,1092,1092,1092,0
|
|
20240315,171400,58300459,1092,1092,1092,1092,0
|
|
20240315,171300,58300459,1092,1092,1092,1092,0
|
|
20240315,171200,58300459,1092,1092,1092,1092,0
|
|
20240315,171100,58300459,1092,1092,1092,1092,0
|
|
20240315,171000,58300459,1092,1092,1092,1092,0
|
|
20240315,170900,58300459,1092,1092,1092,1092,0
|
|
20240315,170800,58300459,1092,1092,1092,1092,0
|
|
20240315,170700,58300459,1092,1092,1092,1092,0
|
|
20240315,170600,58300459,1092,1092,1092,1092,0
|
|
20240315,170500,58300459,1092,1092,1092,1092,0
|
|
20240315,170400,58300459,1092,1092,1092,1092,0
|
|
20240315,170300,58300459,1092,1092,1092,1092,0
|
|
20240315,170200,58300459,1092,1092,1092,1092,0
|
|
20240315,170100,58300459,1092,1092,1092,1092,0
|
|
20240315,170000,58300459,1092,1092,1092,1092,0
|
|
20240315,165900,58300459,1092,1092,1092,1092,0
|
|
20240315,165800,58300459,1092,1092,1092,1092,0
|
|
20240315,165700,58300459,1092,1092,1092,1092,0
|
|
20240315,165600,58300459,1092,1092,1092,1092,0
|
|
20240315,165500,58300459,1092,1092,1092,1092,0
|
|
20240315,165400,58300459,1092,1092,1092,1092,0
|
|
20240315,165300,58300459,1092,1092,1092,1092,0
|
|
20240315,165200,58300459,1092,1092,1092,1092,0
|
|
20240315,165100,58300459,1092,1092,1092,1092,0
|
|
20240315,165000,58300459,1092,1092,1092,1092,0
|
|
20240315,164900,58300459,1092,1092,1092,1092,0
|
|
20240315,164800,58300459,1092,1092,1092,1092,0
|
|
20240315,164700,58300459,1092,1092,1092,1092,0
|
|
20240315,164600,58300459,1092,1092,1092,1092,1201
|
|
20240315,164500,58300459,1092,1092,1092,1092,0
|
|
20240315,164400,58300459,1092,1092,1092,1092,0
|
|
20240315,164300,58300459,1092,1092,1092,1092,0
|
|
20240315,164200,58300459,1092,1092,1092,1092,0
|
|
20240315,164100,58300459,1092,1092,1092,1092,0
|
|
20240315,164000,58300459,1092,1092,1092,1092,0
|
|
20240315,163900,58300459,1092,1092,1092,1092,0
|
|
20240315,163800,58300459,1092,1092,1092,1092,0
|
|
20240315,163700,58300459,1092,1092,1092,1092,0
|
|
20240315,163600,58300459,1092,1092,1092,1092,0
|
|
20240315,163500,58300459,1092,1092,1092,1092,0
|
|
20240315,163400,58300459,1092,1092,1092,1092,0
|
|
20240315,163300,58300459,1092,1092,1092,1092,0
|
|
20240315,163200,58300459,1092,1092,1092,1092,0
|
|
20240315,163100,58300459,1092,1092,1092,1092,0
|
|
20240315,163000,58300459,1092,1092,1092,1092,0
|
|
20240315,162900,58300459,1092,1092,1092,1092,0
|
|
20240315,162800,58300459,1092,1092,1092,1092,0
|
|
20240315,162700,58300459,1092,1092,1092,1092,0
|
|
20240315,162600,58300459,1092,1092,1092,1092,0
|
|
20240315,162500,58300459,1092,1092,1092,1092,0
|
|
20240315,162400,58300459,1092,1092,1092,1092,0
|
|
20240315,162300,58300459,1092,1092,1092,1092,0
|
|
20240315,162200,58300459,1092,1092,1092,1092,0
|
|
20240315,162100,58300459,1092,1092,1092,1092,0
|
|
20240315,162000,58300459,1092,1092,1092,1092,0
|
|
20240315,161900,58300459,1092,1092,1092,1092,0
|
|
20240315,161800,58300459,1092,1092,1092,1092,0
|
|
20240315,161700,58300459,1092,1092,1092,1092,0
|
|
20240315,161600,58300459,1092,1092,1092,1092,1201
|
|
20240315,161500,58300459,1092,1092,1092,1092,0
|
|
20240315,161400,58300459,1092,1092,1092,1092,0
|
|
20240315,161300,58300459,1092,1092,1092,1092,0
|
|
20240315,161200,58300459,1092,1092,1092,1092,0
|
|
20240315,161100,58300459,1092,1092,1092,1092,0
|
|
20240315,161000,58300459,1092,1092,1092,1092,0
|
|
20240315,160900,58300459,1092,1092,1092,1092,0
|
|
20240315,160800,58300459,1092,1092,1092,1092,0
|
|
20240315,160700,58300459,1092,1092,1092,1092,0
|
|
20240315,160600,58300459,1092,1092,1092,1092,0
|
|
20240315,160500,58300459,1092,1092,1092,1092,0
|
|
20240315,160400,58300459,1092,1092,1092,1092,0
|
|
20240315,160300,58300459,1092,1092,1092,1092,0
|
|
20240315,160200,58300459,1092,1092,1092,1092,0
|
|
20240315,160100,58300459,1092,1092,1092,1092,0
|
|
20240315,160000,58300459,1092,1092,1092,1092,0
|
|
20240315,155900,58300459,1092,1092,1092,1092,0
|
|
20240315,155800,58300459,1092,1092,1092,1092,0
|
|
20240315,155700,58300459,1092,1092,1092,1092,0
|
|
20240315,155600,58300459,1092,1092,1092,1092,0
|
|
20240315,155500,58300459,1092,1092,1092,1092,0
|
|
20240315,155400,58300459,1092,1092,1092,1092,0
|
|
20240315,155300,58300459,1092,1092,1092,1092,0
|
|
20240315,155200,58300459,1092,1092,1092,1092,0
|
|
20240315,155100,58300459,1092,1092,1092,1092,0
|
|
20240315,155000,58300459,1092,1092,1092,1092,0
|
|
20240315,154900,58300459,1092,1092,1092,1092,0
|
|
20240315,154800,58300459,1092,1092,1092,1092,0
|
|
20240315,154700,58300459,1092,1092,1092,1092,0
|
|
20240315,154600,58300459,1092,1092,1092,1092,1201
|
|
20240315,154500,58300459,1092,1092,1092,1092,0
|
|
20240315,154400,58300459,1092,1092,1092,1092,0
|
|
20240315,154300,58300459,1092,1092,1092,1092,0
|
|
20240315,154200,58300459,1092,1092,1092,1092,0
|
|
20240315,154100,58300459,1092,1092,1092,1092,0
|
|
20240315,154000,58300459,1092,1092,1092,1092,0
|
|
20240315,153900,58300459,1092,1092,1092,1092,0
|
|
20240315,153800,58300459,1092,1092,1092,1092,0
|
|
20240315,153700,58300459,1092,1092,1092,1092,0
|
|
20240315,153600,58300459,1092,1092,1092,1092,0
|
|
20240315,153500,58300459,1092,1092,1092,1092,0
|
|
20240315,153400,58300459,1092,1092,1092,1092,0
|
|
20240315,153300,58300459,1092,1092,1092,1092,0
|
|
20240315,153200,58300459,1092,1092,1092,1092,0
|
|
20240315,153100,58300459,1092,1092,1092,1092,0
|
|
20240315,153000,58300459,1092,1092,1092,1092,1201
|
|
20240315,152900,56988967,1090,1090,1090,1090,0
|
|
20240315,152800,56988967,1090,1090,1090,1090,0
|
|
20240315,152700,56988967,1090,1090,1090,1090,0
|
|
20240315,152600,56988967,1090,1090,1090,1090,0
|
|
20240315,152500,56988967,1090,1090,1090,1090,0
|
|
20240315,152400,56988967,1090,1090,1090,1090,0
|
|
20240315,152300,56988967,1090,1090,1090,1090,0
|
|
20240315,152200,56988967,1090,1090,1090,1090,0
|
|
20240315,152100,56988967,1090,1090,1090,1090,0
|
|
20240315,152000,56988967,1090,1090,1090,1090,0
|
|
20240315,151900,56988967,1090,1090,1090,1090,18
|
|
20240315,151800,56969347,1090,1090,1090,1090,0
|
|
20240315,151700,56969347,1090,1082,1090,1082,1282
|
|
20240315,151600,55579823,1082,1082,1082,1082,4
|
|
20240315,151500,55575495,1082,1083,1083,1082,29
|
|
20240315,151400,55544102,1083,1083,1083,1083,0
|
|
20240315,151300,55544102,1083,1083,1083,1083,3
|
|
20240315,151200,55540853,1083,1083,1083,1083,0
|
|
20240315,151100,55540853,1083,1083,1083,1083,14
|
|
20240315,151000,55525691,1089,1089,1089,1089,12
|
|
20240315,150900,55512623,1081,1081,1081,1081,0
|
|
20240315,150800,55512623,1081,1081,1081,1081,0
|
|
20240315,150700,55512623,1081,1081,1081,1081,0
|
|
20240315,150600,55512623,1081,1081,1081,1081,0
|
|
20240315,150500,55512623,1081,1088,1088,1081,16
|
|
20240315,150400,55495299,1088,1088,1088,1088,0
|
|
20240315,150300,55495299,1088,1088,1088,1088,1
|
|
20240315,150200,55494211,1089,1089,1089,1089,6
|
|
20240315,150100,55487677,1088,1088,1088,1088,0
|
|
20240315,150000,55487677,1088,1088,1088,1088,0
|
|
20240315,145900,55487677,1088,1088,1088,1088,0
|
|
20240315,145800,55487677,1088,1088,1088,1088,0
|
|
20240315,145700,55487677,1088,1088,1088,1088,0
|
|
20240315,145600,55487677,1088,1088,1088,1088,0
|
|
20240315,145500,55487677,1088,1088,1088,1088,0
|
|
20240315,145400,55487677,1088,1084,1090,1084,476
|
|
20240315,145300,54970276,1078,1078,1078,1078,0
|
|
20240315,145200,54970276,1078,1087,1087,1078,10
|
|
20240315,145100,54959415,1090,1090,1090,1090,0
|
|
20240315,145000,54959415,1090,1090,1090,1090,0
|
|
20240315,144900,54959415,1090,1090,1090,1090,0
|
|
20240315,144800,54959415,1090,1090,1090,1090,0
|
|
20240315,144700,54959415,1090,1090,1090,1090,0
|
|
20240315,144600,54959415,1090,1090,1090,1090,0
|
|
20240315,144500,54959415,1090,1090,1090,1090,0
|
|
20240315,144400,54959415,1090,1076,1090,1076,893
|
|
20240315,144300,53998229,1076,1076,1076,1076,139
|
|
20240315,144200,53848665,1076,1076,1076,1076,1051
|
|
20240315,144100,52717789,1075,1075,1075,1075,18
|
|
20240315,144000,52698439,1076,1076,1076,1076,13
|
|
20240315,143900,52684451,1076,1076,1076,1076,0
|
|
20240315,143800,52684451,1076,1076,1076,1076,0
|
|
20240315,143700,52684451,1076,1076,1076,1076,3
|
|
20240315,143600,52681223,1076,1078,1078,1076,450
|
|
20240315,143500,52197017,1076,1076,1076,1076,0
|
|
20240315,143400,52197017,1076,1076,1076,1076,0
|
|
20240315,143300,52197017,1076,1076,1076,1076,0
|
|
20240315,143200,52197017,1076,1076,1076,1076,0
|
|
20240315,143100,52197017,1076,1076,1076,1076,100
|
|
20240315,143000,52089417,1084,1084,1084,1084,0
|
|
20240315,142900,52089417,1084,1084,1084,1084,0
|
|
20240315,142800,52089417,1084,1084,1084,1084,0
|
|
20240315,142700,52089417,1084,1084,1084,1084,0
|
|
20240315,142600,52089417,1084,1084,1084,1084,0
|
|
20240315,142500,52089417,1084,1084,1084,1084,0
|
|
20240315,142400,52089417,1084,1084,1084,1084,0
|
|
20240315,142300,52089417,1084,1084,1084,1084,0
|
|
20240315,142200,52089417,1084,1084,1084,1084,0
|
|
20240315,142100,52089417,1084,1084,1084,1084,0
|
|
20240315,142000,52089417,1084,1084,1084,1084,0
|
|
20240315,141900,52089417,1084,1084,1084,1084,0
|
|
20240315,141800,52089417,1084,1084,1084,1084,0
|
|
20240315,141700,52089417,1084,1084,1084,1084,0
|
|
20240315,141600,52089417,1084,1084,1084,1084,0
|
|
20240315,141500,52089417,1084,1084,1084,1084,1
|
|
20240315,141400,52088333,1090,1090,1090,1090,0
|
|
20240315,141300,52088333,1090,1090,1090,1090,0
|
|
20240315,141200,52088333,1090,1090,1090,1090,0
|
|
20240315,141100,52088333,1090,1090,1090,1090,0
|
|
20240315,141000,52088333,1090,1090,1090,1090,0
|
|
20240315,140900,52088333,1090,1090,1090,1090,0
|
|
20240315,140800,52088333,1090,1090,1090,1090,0
|
|
20240315,140700,52088333,1090,1089,1090,1088,103
|
|
20240315,140600,51976169,1090,1089,1090,1088,59
|
|
20240315,140500,51911933,1090,1087,1090,1087,1191
|
|
20240315,140400,50615950,1077,1077,1077,1077,0
|
|
20240315,140300,50615950,1077,1077,1077,1077,614
|
|
20240315,140200,49954672,1077,1077,1077,1077,0
|
|
20240315,140100,49954672,1077,1077,1077,1077,10
|
|
20240315,140000,49943902,1089,1089,1089,1089,0
|
|
20240315,135900,49943902,1089,1089,1089,1089,0
|
|
20240315,135800,49943902,1089,1089,1089,1089,0
|
|
20240315,135700,49943902,1089,1089,1089,1089,0
|
|
20240315,135600,49943902,1089,1089,1089,1089,0
|
|
20240315,135500,49943902,1089,1088,1089,1088,151
|
|
20240315,135400,49779464,1090,1084,1090,1084,6
|
|
20240315,135300,49772954,1084,1084,1084,1084,0
|
|
20240315,135200,49772954,1084,1084,1084,1084,0
|
|
20240315,135100,49772954,1084,1084,1084,1084,0
|
|
20240315,135000,49772954,1084,1084,1084,1084,0
|
|
20240315,134900,49772954,1084,1085,1085,1084,9
|
|
20240315,134800,49763190,1089,1085,1090,1085,178
|
|
20240315,134700,49569359,1085,1085,1085,1085,6
|
|
20240315,134600,49562849,1085,1085,1085,1085,28
|
|
20240315,134500,49532469,1090,1090,1090,1090,0
|
|
20240315,134400,49532469,1090,1090,1090,1090,0
|
|
20240315,134300,49532469,1090,1090,1090,1090,0
|
|
20240315,134200,49532469,1090,1090,1090,1090,0
|
|
20240315,134100,49532469,1090,1090,1090,1090,0
|
|
20240315,134000,49532469,1090,1090,1090,1090,0
|
|
20240315,133900,49532469,1090,1088,1090,1088,202
|
|
20240315,133800,49312493,1089,1089,1089,1089,0
|
|
20240315,133700,49312493,1089,1089,1089,1089,6
|
|
20240315,133600,49305959,1090,1090,1090,1090,0
|
|
20240315,133500,49305959,1090,1090,1090,1090,0
|
|
20240315,133400,49305959,1090,1089,1090,1089,139
|
|
20240315,133300,49154587,1090,1089,1090,1089,650
|
|
20240315,133200,48446735,1090,1090,1090,1090,0
|
|
20240315,133100,48446735,1090,1084,1090,1084,100
|
|
20240315,133000,48337807,1084,1082,1084,1082,500
|
|
20240315,132900,47795940,1083,1083,1083,1083,0
|
|
20240315,132800,47795940,1083,1083,1083,1083,0
|
|
20240315,132700,47795940,1083,1083,1083,1083,0
|
|
20240315,132600,47795940,1083,1083,1083,1083,0
|
|
20240315,132500,47795940,1083,1083,1083,1083,0
|
|
20240315,132400,47795940,1083,1083,1083,1083,0
|
|
20240315,132300,47795940,1083,1083,1083,1083,3
|
|
20240315,132200,47792691,1068,1068,1068,1068,0
|
|
20240315,132100,47792691,1068,1068,1068,1068,0
|
|
20240315,132000,47792691,1068,1068,1068,1068,0
|
|
20240315,131900,47792691,1068,1068,1068,1068,0
|
|
20240315,131800,47792691,1068,1068,1068,1068,0
|
|
20240315,131700,47792691,1068,1068,1068,1068,0
|
|
20240315,131600,47792691,1068,1068,1068,1068,0
|
|
20240315,131500,47792691,1068,1068,1068,1068,0
|
|
20240315,131400,47792691,1068,1068,1068,1068,0
|
|
20240315,131300,47792691,1068,1068,1068,1068,0
|
|
20240315,131200,47792691,1068,1068,1068,1068,0
|
|
20240315,131100,47792691,1068,1068,1068,1068,0
|
|
20240315,131000,47792691,1068,1068,1068,1068,0
|
|
20240315,130900,47792691,1068,1068,1068,1068,0
|
|
20240315,130800,47792691,1068,1068,1068,1068,0
|
|
20240315,130700,47792691,1068,1068,1068,1068,0
|
|
20240315,130600,47792691,1068,1068,1068,1068,0
|
|
20240315,130500,47792691,1068,1068,1068,1068,0
|
|
20240315,130400,47792691,1068,1068,1068,1068,0
|
|
20240315,130300,47792691,1068,1068,1068,1068,0
|
|
20240315,130200,47792691,1068,1082,1082,1068,2000
|
|
20240315,130100,45647739,1082,1082,1082,1082,0
|
|
20240315,130000,45647739,1082,1082,1082,1082,0
|
|
20240315,125900,45647739,1082,1082,1082,1082,0
|
|
20240315,125800,45647739,1082,1082,1082,1082,0
|
|
20240315,125700,45647739,1082,1082,1082,1082,0
|
|
20240315,125600,45647739,1082,1082,1082,1082,0
|
|
20240315,125500,45647739,1082,1082,1082,1082,0
|
|
20240315,125400,45647739,1082,1083,1083,1082,14
|
|
20240315,125300,45632589,1090,1090,1090,1090,0
|
|
20240315,125200,45632589,1090,1090,1090,1090,0
|
|
20240315,125100,45632589,1090,1090,1090,1090,0
|
|
20240315,125000,45632589,1090,1090,1090,1090,0
|
|
20240315,124900,45632589,1090,1090,1090,1090,0
|
|
20240315,124800,45632589,1090,1090,1090,1090,0
|
|
20240315,124700,45632589,1090,1090,1090,1090,0
|
|
20240315,124600,45632589,1090,1090,1090,1090,0
|
|
20240315,124500,45632589,1090,1089,1090,1089,421
|
|
20240315,124400,45174090,1089,1089,1089,1089,109
|
|
20240315,124300,45055389,1089,1089,1089,1089,0
|
|
20240315,124200,45055389,1089,1089,1089,1089,0
|
|
20240315,124100,45055389,1089,1089,1089,1089,35
|
|
20240315,124000,45017274,1089,1089,1089,1089,0
|
|
20240315,123900,45017274,1089,1089,1089,1089,0
|
|
20240315,123800,45017274,1089,1089,1089,1089,0
|
|
20240315,123700,45017274,1089,1089,1089,1089,0
|
|
20240315,123600,45017274,1089,1089,1089,1089,0
|
|
20240315,123500,45017274,1089,1089,1089,1089,2
|
|
20240315,123400,45015096,1089,1089,1089,1089,0
|
|
20240315,123300,45015096,1089,1089,1089,1089,1
|
|
20240315,123200,45014007,1089,1089,1089,1089,9
|
|
20240315,123100,45004206,1089,1089,1089,1089,8
|
|
20240315,123000,44995494,1090,1090,1090,1090,0
|
|
20240315,122900,44995494,1090,1090,1090,1090,0
|
|
20240315,122800,44995494,1090,1090,1090,1090,0
|
|
20240315,122700,44995494,1090,1090,1090,1090,0
|
|
20240315,122600,44995494,1090,1090,1090,1090,0
|
|
20240315,122500,44995494,1090,1090,1090,1090,0
|
|
20240315,122400,44995494,1090,1090,1090,1090,0
|
|
20240315,122300,44995494,1090,1090,1090,1090,0
|
|
20240315,122200,44995494,1090,1083,1090,1083,100
|
|
20240315,122100,44886522,1090,1090,1090,1090,0
|
|
20240315,122000,44886522,1090,1090,1090,1090,0
|
|
20240315,121900,44886522,1090,1090,1090,1090,0
|
|
20240315,121800,44886522,1090,1090,1090,1090,0
|
|
20240315,121700,44886522,1090,1090,1090,1090,0
|
|
20240315,121600,44886522,1090,1090,1090,1090,0
|
|
20240315,121500,44886522,1090,1090,1090,1090,0
|
|
20240315,121400,44886522,1090,1090,1090,1090,0
|
|
20240315,121300,44886522,1090,1090,1090,1090,0
|
|
20240315,121200,44886522,1090,1090,1090,1090,0
|
|
20240315,121100,44886522,1090,1090,1090,1090,0
|
|
20240315,121000,44886522,1090,1090,1090,1090,0
|
|
20240315,120900,44886522,1090,1090,1090,1090,3
|
|
20240315,120800,44883252,1089,1089,1089,1089,0
|
|
20240315,120700,44883252,1089,1089,1089,1089,0
|
|
20240315,120600,44883252,1089,1089,1089,1089,0
|
|
20240315,120500,44883252,1089,1089,1089,1089,0
|
|
20240315,120400,44883252,1089,1089,1089,1089,0
|
|
20240315,120300,44883252,1089,1089,1089,1089,0
|
|
20240315,120200,44883252,1089,1089,1089,1089,0
|
|
20240315,120100,44883252,1089,1089,1089,1089,0
|
|
20240315,120000,44883252,1089,1089,1089,1089,0
|
|
20240315,115900,44883252,1089,1089,1089,1089,0
|
|
20240315,115800,44883252,1089,1089,1089,1089,0
|
|
20240315,115700,44883252,1089,1089,1089,1089,0
|
|
20240315,115600,44883252,1089,1089,1089,1089,0
|
|
20240315,115500,44883252,1089,1089,1089,1089,0
|
|
20240315,115400,44883252,1089,1089,1089,1089,0
|
|
20240315,115300,44883252,1089,1089,1089,1089,0
|
|
20240315,115200,44883252,1089,1089,1089,1089,0
|
|
20240315,115100,44883252,1089,1089,1089,1089,0
|
|
20240315,115000,44883252,1089,1089,1089,1089,0
|
|
20240315,114900,44883252,1089,1089,1089,1089,0
|
|
20240315,114800,44883252,1089,1089,1089,1089,0
|
|
20240315,114700,44883252,1089,1089,1089,1089,9
|
|
20240315,114600,44873451,1091,1091,1091,1091,0
|
|
20240315,114500,44873451,1091,1091,1091,1091,0
|
|
20240315,114400,44873451,1091,1091,1091,1091,0
|
|
20240315,114300,44873451,1091,1091,1091,1091,0
|
|
20240315,114200,44873451,1091,1089,1091,1089,3
|
|
20240315,114100,44870180,1090,1090,1090,1090,0
|
|
20240315,114000,44870180,1090,1090,1090,1090,0
|
|
20240315,113900,44870180,1090,1090,1090,1090,5
|
|
20240315,113800,44864730,1090,1090,1090,1090,0
|
|
20240315,113700,44864730,1090,1090,1090,1090,0
|
|
20240315,113600,44864730,1090,1090,1090,1090,0
|
|
20240315,113500,44864730,1090,1090,1090,1090,945
|
|
20240315,113400,43834680,1091,1091,1091,1091,3
|
|
20240315,113300,43831407,1090,1090,1090,1090,0
|
|
20240315,113200,43831407,1090,1090,1090,1090,1
|
|
20240315,113100,43830317,1090,1090,1091,1090,16
|
|
20240315,113000,43812874,1090,1090,1090,1090,1
|
|
20240315,112900,43811784,1090,1087,1090,1087,40
|
|
20240315,112800,43768216,1090,1090,1090,1090,0
|
|
20240315,112700,43768216,1090,1090,1090,1090,0
|
|
20240315,112600,43768216,1090,1090,1090,1090,0
|
|
20240315,112500,43768216,1090,1090,1090,1090,0
|
|
20240315,112400,43768216,1090,1090,1090,1090,0
|
|
20240315,112300,43768216,1090,1090,1090,1090,0
|
|
20240315,112200,43768216,1090,1090,1090,1090,0
|
|
20240315,112100,43768216,1090,1090,1090,1090,0
|
|
20240315,112000,43768216,1090,1090,1090,1090,0
|
|
20240315,111900,43768216,1090,1090,1090,1090,0
|
|
20240315,111800,43768216,1090,1082,1090,1082,35
|
|
20240315,111700,43730322,1091,1091,1091,1091,0
|
|
20240315,111600,43730322,1091,1091,1091,1091,0
|
|
20240315,111500,43730322,1091,1091,1091,1091,0
|
|
20240315,111400,43730322,1091,1090,1091,1090,3
|
|
20240315,111300,43727050,1082,1082,1082,1082,1
|
|
20240315,111200,43725968,1093,1093,1093,1093,0
|
|
20240315,111100,43725968,1093,1093,1093,1093,0
|
|
20240315,111000,43725968,1093,1093,1093,1093,0
|
|
20240315,110900,43725968,1093,1093,1093,1093,0
|
|
20240315,110800,43725968,1093,1093,1093,1093,0
|
|
20240315,110700,43725968,1093,1093,1093,1093,0
|
|
20240315,110600,43725968,1093,1092,1093,1092,1829
|
|
20240315,110500,41726901,1093,1093,1093,1093,0
|
|
20240315,110400,41726901,1093,1093,1093,1093,0
|
|
20240315,110300,41726901,1093,1093,1093,1093,0
|
|
20240315,110200,41726901,1093,1093,1093,1093,0
|
|
20240315,110100,41726901,1093,1093,1093,1093,0
|
|
20240315,110000,41726901,1093,1093,1093,1093,0
|
|
20240315,105900,41726901,1093,1093,1093,1093,0
|
|
20240315,105800,41726901,1093,1093,1093,1093,0
|
|
20240315,105700,41726901,1093,1093,1093,1093,0
|
|
20240315,105600,41726901,1093,1093,1093,1093,0
|
|
20240315,105500,41726901,1093,1093,1093,1093,0
|
|
20240315,105400,41726901,1093,1093,1093,1093,0
|
|
20240315,105300,41726901,1093,1093,1093,1093,0
|
|
20240315,105200,41726901,1093,1093,1093,1093,0
|
|
20240315,105100,41726901,1093,1093,1093,1093,0
|
|
20240315,105000,41726901,1093,1093,1093,1093,0
|
|
20240315,104900,41726901,1093,1093,1093,1093,0
|
|
20240315,104800,41726901,1093,1093,1093,1093,230
|
|
20240315,104700,41475511,1093,1093,1093,1093,0
|
|
20240315,104600,41475511,1093,1092,1093,1092,120
|
|
20240315,104500,41344469,1092,1092,1092,1092,0
|
|
20240315,104400,41344469,1092,1092,1092,1092,3
|
|
20240315,104300,41341193,1094,1094,1094,1094,0
|
|
20240315,104200,41341193,1094,1094,1094,1094,15
|
|
20240315,104100,41324783,1095,1095,1095,1095,0
|
|
20240315,104000,41324783,1095,1095,1095,1095,0
|
|
20240315,103900,41324783,1095,1095,1095,1095,0
|
|
20240315,103800,41324783,1095,1095,1095,1095,0
|
|
20240315,103700,41324783,1095,1095,1095,1095,0
|
|
20240315,103600,41324783,1095,1095,1095,1095,0
|
|
20240315,103500,41324783,1095,1092,1096,1092,901
|
|
20240315,103400,40338913,1092,1092,1092,1092,0
|
|
20240315,103300,40338913,1092,1092,1092,1092,0
|
|
20240315,103200,40338913,1092,1092,1092,1092,0
|
|
20240315,103100,40338913,1092,1092,1092,1092,1
|
|
20240315,103000,40337821,1092,1090,1092,1090,4071
|
|
20240315,102900,35892771,1091,1086,1091,1086,500
|
|
20240315,102800,35348564,1070,1076,1076,1070,628
|
|
20240315,102700,34675754,1089,1089,1089,1089,0
|
|
20240315,102600,34675754,1089,1089,1089,1089,0
|
|
20240315,102500,34675754,1089,1089,1089,1089,0
|
|
20240315,102400,34675754,1089,1089,1089,1089,0
|
|
20240315,102300,34675754,1089,1089,1089,1089,0
|
|
20240315,102200,34675754,1089,1089,1089,1089,1
|
|
20240315,102100,34674665,1090,1090,1090,1090,0
|
|
20240315,102000,34674665,1090,1090,1090,1090,170
|
|
20240315,101900,34489365,1091,1091,1091,1091,0
|
|
20240315,101800,34489365,1091,1091,1091,1091,0
|
|
20240315,101700,34489365,1091,1091,1091,1091,1
|
|
20240315,101600,34488274,1089,1089,1089,1089,0
|
|
20240315,101500,34488274,1089,1089,1089,1089,0
|
|
20240315,101400,34488274,1089,1089,1089,1089,4
|
|
20240315,101300,34483918,1090,1090,1090,1090,0
|
|
20240315,101200,34483918,1090,1090,1090,1090,0
|
|
20240315,101100,34483918,1090,1090,1090,1090,0
|
|
20240315,101000,34483918,1090,1090,1090,1090,1
|
|
20240315,100900,34482828,1090,1090,1090,1090,41
|
|
20240315,100800,34438138,1092,1091,1092,1091,1945
|
|
20240315,100700,32314541,1091,1091,1091,1091,0
|
|
20240315,100600,32314541,1091,1091,1091,1091,0
|
|
20240315,100500,32314541,1091,1091,1091,1091,1
|
|
20240315,100400,32313450,1092,1092,1092,1092,0
|
|
20240315,100300,32313450,1092,1092,1092,1092,0
|
|
20240315,100200,32313450,1092,1089,1092,1089,211
|
|
20240315,100100,32083492,1089,1087,1089,1087,189
|
|
20240315,100000,31877673,1089,1089,1089,1089,0
|
|
20240315,095900,31877673,1089,1089,1089,1089,0
|
|
20240315,095800,31877673,1089,1089,1089,1089,0
|
|
20240315,095700,31877673,1089,1089,1089,1089,2
|
|
20240315,095600,31875495,1089,1089,1089,1089,0
|
|
20240315,095500,31875495,1089,1089,1089,1089,0
|
|
20240315,095400,31875495,1089,1087,1089,1087,500
|
|
20240315,095300,31331015,1087,1087,1087,1087,5
|
|
20240315,095200,31325580,1088,1088,1088,1088,0
|
|
20240315,095100,31325580,1088,1088,1088,1088,6
|
|
20240315,095000,31319052,1088,1088,1088,1088,120
|
|
20240315,094900,31188492,1090,1090,1090,1090,0
|
|
20240315,094800,31188492,1090,1090,1090,1090,0
|
|
20240315,094700,31188492,1090,1090,1090,1090,0
|
|
20240315,094600,31188492,1090,1090,1090,1090,0
|
|
20240315,094500,31188492,1090,1090,1090,1090,1
|
|
20240315,094400,31187402,1090,1090,1090,1090,2
|
|
20240315,094300,31185222,1090,1090,1090,1090,5
|
|
20240315,094200,31179772,1090,1089,1090,1089,280
|
|
20240315,094100,30874790,1090,1088,1090,1088,110
|
|
20240315,094000,30755092,1088,1088,1088,1088,0
|
|
20240315,093900,30755092,1088,1088,1088,1088,1
|
|
20240315,093800,30754004,1090,1074,1090,1073,550
|
|
20240315,093700,30155428,1091,1075,1091,1074,827
|
|
20240315,093600,29258125,1070,1070,1070,1070,0
|
|
20240315,093500,29258125,1070,1072,1072,1070,523
|
|
20240315,093400,28698257,1070,1070,1070,1070,0
|
|
20240315,093300,28698257,1070,1070,1070,1070,0
|
|
20240315,093200,28698257,1070,1070,1070,1069,987
|
|
20240315,093100,27642185,1085,1085,1085,1085,278
|
|
20240315,093000,27340555,1085,1078,1085,1078,1500
|
|
20240315,092900,25722194,1078,1068,1079,1068,1033
|
|
20240315,092800,24612969,1069,1069,1069,1069,0
|
|
20240315,092700,24612969,1069,1069,1069,1069,32
|
|
20240315,092600,24578761,1067,1067,1067,1067,0
|
|
20240315,092500,24578761,1067,1067,1067,1067,328
|
|
20240315,092400,24228785,1067,1068,1068,1067,691
|
|
20240315,092300,23491476,1072,1072,1072,1072,0
|
|
20240315,092200,23491476,1072,1072,1072,1072,0
|
|
20240315,092100,23491476,1072,1072,1072,1072,98
|
|
20240315,092000,23386420,1072,1072,1072,1072,7
|
|
20240315,091900,23378916,1060,1068,1070,1060,5008
|
|
20240315,091800,18062944,1065,1081,1081,1065,996
|
|
20240315,091700,16989948,1089,1089,1089,1089,0
|
|
20240315,091600,16989948,1089,1089,1089,1089,1
|
|
20240315,091500,16988859,1089,1089,1089,1089,0
|
|
20240315,091400,16988859,1089,1088,1089,1088,917
|
|
20240315,091300,15990282,1080,1080,1080,1080,0
|
|
20240315,091200,15990282,1080,1085,1085,1080,470
|
|
20240315,091100,15482317,1090,1090,1090,1090,0
|
|
20240315,091000,15482317,1090,1085,1090,1085,52
|
|
20240315,090900,15425797,1085,1090,1090,1085,3278
|
|
20240315,090800,11852847,1090,1090,1090,1090,0
|
|
20240315,090700,11852847,1090,1090,1090,1090,85
|
|
20240315,090600,11760197,1092,1092,1092,1092,0
|
|
20240315,090500,11760197,1092,1092,1092,1092,0
|
|
20240315,090400,11760197,1092,1092,1092,1092,0
|
|
20240315,090300,11760197,1092,1092,1092,1090,227
|
|
20240315,090200,11512580,1090,1090,1090,1090,203
|
|
20240315,090100,11291310,1090,1090,1090,1090,8094
|
|
20240315,090000,2468850,1090,1090,1090,1090,2261
|