665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,200200,74731056,1825,1825,1825,1825,1917
|
|
20240312,200100,74731056,1825,1825,1825,1825,0
|
|
20240312,200000,74731056,1825,1825,1825,1825,0
|
|
20240312,195900,74731056,1825,1825,1825,1825,0
|
|
20240312,195800,74731056,1825,1825,1825,1825,0
|
|
20240312,195700,74731056,1825,1825,1825,1825,0
|
|
20240312,195600,74731056,1825,1825,1825,1825,0
|
|
20240312,195500,74731056,1825,1825,1825,1825,0
|
|
20240312,195400,74731056,1825,1825,1825,1825,0
|
|
20240312,195300,74731056,1825,1825,1825,1825,0
|
|
20240312,195200,74731056,1825,1825,1825,1825,0
|
|
20240312,195100,74731056,1825,1825,1825,1825,0
|
|
20240312,195000,74731056,1825,1825,1825,1825,0
|
|
20240312,194900,74731056,1825,1825,1825,1825,0
|
|
20240312,194800,74731056,1825,1825,1825,1825,0
|
|
20240312,194700,74731056,1825,1825,1825,1825,0
|
|
20240312,194600,74731056,1825,1825,1825,1825,0
|
|
20240312,194500,74731056,1825,1825,1825,1825,0
|
|
20240312,194400,74731056,1825,1825,1825,1825,0
|
|
20240312,194300,74731056,1825,1825,1825,1825,0
|
|
20240312,194200,74731056,1825,1825,1825,1825,0
|
|
20240312,194100,74731056,1825,1825,1825,1825,0
|
|
20240312,194000,74731056,1825,1825,1825,1825,0
|
|
20240312,193900,74731056,1825,1825,1825,1825,0
|
|
20240312,193800,74731056,1825,1825,1825,1825,0
|
|
20240312,193700,74731056,1825,1825,1825,1825,0
|
|
20240312,193600,74731056,1825,1825,1825,1825,0
|
|
20240312,193500,74731056,1825,1825,1825,1825,0
|
|
20240312,193400,74731056,1825,1825,1825,1825,0
|
|
20240312,193300,74731056,1825,1825,1825,1825,0
|
|
20240312,193200,74731056,1825,1825,1825,1825,1917
|
|
20240312,193100,74731056,1825,1825,1825,1825,0
|
|
20240312,193000,74731056,1825,1825,1825,1825,0
|
|
20240312,192900,74731056,1825,1825,1825,1825,0
|
|
20240312,192800,74731056,1825,1825,1825,1825,0
|
|
20240312,192700,74731056,1825,1825,1825,1825,0
|
|
20240312,192600,74731056,1825,1825,1825,1825,0
|
|
20240312,192500,74731056,1825,1825,1825,1825,0
|
|
20240312,192400,74731056,1825,1825,1825,1825,0
|
|
20240312,192300,74731056,1825,1825,1825,1825,0
|
|
20240312,192200,74731056,1825,1825,1825,1825,0
|
|
20240312,192100,74731056,1825,1825,1825,1825,0
|
|
20240312,192000,74731056,1825,1825,1825,1825,0
|
|
20240312,191900,74731056,1825,1825,1825,1825,0
|
|
20240312,191800,74731056,1825,1825,1825,1825,0
|
|
20240312,191700,74731056,1825,1825,1825,1825,0
|
|
20240312,191600,74731056,1825,1825,1825,1825,0
|
|
20240312,191500,74731056,1825,1825,1825,1825,0
|
|
20240312,191400,74731056,1825,1825,1825,1825,0
|
|
20240312,191300,74731056,1825,1825,1825,1825,0
|
|
20240312,191200,74731056,1825,1825,1825,1825,0
|
|
20240312,191100,74731056,1825,1825,1825,1825,0
|
|
20240312,191000,74731056,1825,1825,1825,1825,0
|
|
20240312,190900,74731056,1825,1825,1825,1825,0
|
|
20240312,190800,74731056,1825,1825,1825,1825,0
|
|
20240312,190700,74731056,1825,1825,1825,1825,0
|
|
20240312,190600,74731056,1825,1825,1825,1825,0
|
|
20240312,190500,74731056,1825,1825,1825,1825,0
|
|
20240312,190400,74731056,1825,1825,1825,1825,0
|
|
20240312,190300,74731056,1825,1825,1825,1825,0
|
|
20240312,190200,74731056,1825,1825,1825,1825,1917
|
|
20240312,190100,74731056,1825,1825,1825,1825,0
|
|
20240312,190000,74731056,1825,1825,1825,1825,0
|
|
20240312,185900,74731056,1825,1825,1825,1825,0
|
|
20240312,185800,74731056,1825,1825,1825,1825,0
|
|
20240312,185700,74731056,1825,1825,1825,1825,0
|
|
20240312,185600,74731056,1825,1825,1825,1825,0
|
|
20240312,185500,74731056,1825,1825,1825,1825,0
|
|
20240312,185400,74731056,1825,1825,1825,1825,0
|
|
20240312,185300,74731056,1825,1825,1825,1825,0
|
|
20240312,185200,74731056,1825,1825,1825,1825,0
|
|
20240312,185100,74731056,1825,1825,1825,1825,0
|
|
20240312,185000,74731056,1825,1825,1825,1825,0
|
|
20240312,184900,74731056,1825,1825,1825,1825,0
|
|
20240312,184800,74731056,1825,1825,1825,1825,0
|
|
20240312,184700,74731056,1825,1825,1825,1825,0
|
|
20240312,184600,74731056,1825,1825,1825,1825,0
|
|
20240312,184500,74731056,1825,1825,1825,1825,0
|
|
20240312,184400,74731056,1825,1825,1825,1825,0
|
|
20240312,184300,74731056,1825,1825,1825,1825,0
|
|
20240312,184200,74731056,1825,1825,1825,1825,0
|
|
20240312,184100,74731056,1825,1825,1825,1825,0
|
|
20240312,184000,74731056,1825,1825,1825,1825,0
|
|
20240312,183900,74731056,1825,1825,1825,1825,0
|
|
20240312,183800,74731056,1825,1825,1825,1825,0
|
|
20240312,183700,74731056,1825,1825,1825,1825,0
|
|
20240312,183600,74731056,1825,1825,1825,1825,0
|
|
20240312,183500,74731056,1825,1825,1825,1825,0
|
|
20240312,183400,74731056,1825,1825,1825,1825,0
|
|
20240312,183300,74731056,1825,1825,1825,1825,0
|
|
20240312,183200,74731056,1825,1825,1825,1825,1917
|
|
20240312,183100,74731056,1825,1825,1825,1825,0
|
|
20240312,183000,74731056,1825,1825,1825,1825,0
|
|
20240312,182900,74731056,1825,1825,1825,1825,0
|
|
20240312,182800,74731056,1825,1825,1825,1825,0
|
|
20240312,182700,74731056,1825,1825,1825,1825,0
|
|
20240312,182600,74731056,1825,1825,1825,1825,0
|
|
20240312,182500,74731056,1825,1825,1825,1825,0
|
|
20240312,182400,74731056,1825,1825,1825,1825,0
|
|
20240312,182300,74731056,1825,1825,1825,1825,0
|
|
20240312,182200,74731056,1825,1825,1825,1825,0
|
|
20240312,182100,74731056,1825,1825,1825,1825,0
|
|
20240312,182000,74731056,1825,1825,1825,1825,0
|
|
20240312,181900,74731056,1825,1825,1825,1825,0
|
|
20240312,181800,74731056,1825,1825,1825,1825,0
|
|
20240312,181700,74731056,1825,1825,1825,1825,0
|
|
20240312,181600,74731056,1825,1825,1825,1825,0
|
|
20240312,181500,74731056,1825,1825,1825,1825,0
|
|
20240312,181400,74731056,1825,1825,1825,1825,0
|
|
20240312,181300,74731056,1825,1825,1825,1825,0
|
|
20240312,181200,74731056,1825,1825,1825,1825,0
|
|
20240312,181100,74731056,1825,1825,1825,1825,0
|
|
20240312,181000,74731056,1825,1825,1825,1825,0
|
|
20240312,180900,74731056,1825,1825,1825,1825,0
|
|
20240312,180800,74731056,1825,1825,1825,1825,0
|
|
20240312,180700,74731056,1825,1825,1825,1825,0
|
|
20240312,180600,74731056,1825,1825,1825,1825,0
|
|
20240312,180500,74731056,1825,1825,1825,1825,0
|
|
20240312,180400,74731056,1825,1825,1825,1825,0
|
|
20240312,180300,74731056,1825,1825,1825,1825,0
|
|
20240312,180200,74731056,1825,1825,1825,1825,1917
|
|
20240312,180100,74731056,1825,1825,1825,1825,0
|
|
20240312,180000,74731056,1825,1825,1825,1825,0
|
|
20240312,175900,74731056,1825,1825,1825,1825,0
|
|
20240312,175800,74731056,1825,1825,1825,1825,0
|
|
20240312,175700,74731056,1825,1825,1825,1825,0
|
|
20240312,175600,74731056,1825,1825,1825,1825,0
|
|
20240312,175500,74731056,1825,1825,1825,1825,0
|
|
20240312,175400,74731056,1825,1825,1825,1825,0
|
|
20240312,175300,74731056,1825,1825,1825,1825,0
|
|
20240312,175200,74731056,1825,1825,1825,1825,0
|
|
20240312,175100,74731056,1825,1825,1825,1825,0
|
|
20240312,175000,74731056,1825,1825,1825,1825,0
|
|
20240312,174900,74731056,1825,1825,1825,1825,0
|
|
20240312,174800,74731056,1825,1825,1825,1825,0
|
|
20240312,174700,74731056,1825,1825,1825,1825,0
|
|
20240312,174600,74731056,1825,1825,1825,1825,0
|
|
20240312,174500,74731056,1825,1825,1825,1825,0
|
|
20240312,174400,74731056,1825,1825,1825,1825,0
|
|
20240312,174300,74731056,1825,1825,1825,1825,0
|
|
20240312,174200,74731056,1825,1825,1825,1825,0
|
|
20240312,174100,74731056,1825,1825,1825,1825,0
|
|
20240312,174000,74731056,1825,1825,1825,1825,0
|
|
20240312,173900,74731056,1825,1825,1825,1825,0
|
|
20240312,173800,74731056,1825,1825,1825,1825,0
|
|
20240312,173700,74731056,1825,1825,1825,1825,0
|
|
20240312,173600,74731056,1825,1825,1825,1825,0
|
|
20240312,173500,74731056,1825,1825,1825,1825,0
|
|
20240312,173400,74731056,1825,1825,1825,1825,0
|
|
20240312,173300,74731056,1825,1825,1825,1825,0
|
|
20240312,173200,74731056,1825,1825,1825,1825,1917
|
|
20240312,173100,74731056,1825,1825,1825,1825,0
|
|
20240312,173000,74731056,1825,1825,1825,1825,0
|
|
20240312,172900,74731056,1825,1825,1825,1825,0
|
|
20240312,172800,74731056,1825,1825,1825,1825,0
|
|
20240312,172700,74731056,1825,1825,1825,1825,0
|
|
20240312,172600,74731056,1825,1825,1825,1825,0
|
|
20240312,172500,74731056,1825,1825,1825,1825,0
|
|
20240312,172400,74731056,1825,1825,1825,1825,0
|
|
20240312,172300,74731056,1825,1825,1825,1825,0
|
|
20240312,172200,74731056,1825,1825,1825,1825,0
|
|
20240312,172100,74731056,1825,1825,1825,1825,0
|
|
20240312,172000,74731056,1825,1825,1825,1825,0
|
|
20240312,171900,74731056,1825,1825,1825,1825,0
|
|
20240312,171800,74731056,1825,1825,1825,1825,0
|
|
20240312,171700,74731056,1825,1825,1825,1825,0
|
|
20240312,171600,74731056,1825,1825,1825,1825,0
|
|
20240312,171500,74731056,1825,1825,1825,1825,0
|
|
20240312,171400,74731056,1825,1825,1825,1825,0
|
|
20240312,171300,74731056,1825,1825,1825,1825,0
|
|
20240312,171200,74731056,1825,1825,1825,1825,0
|
|
20240312,171100,74731056,1825,1825,1825,1825,0
|
|
20240312,171000,74731056,1825,1825,1825,1825,0
|
|
20240312,170900,74731056,1825,1825,1825,1825,0
|
|
20240312,170800,74731056,1825,1825,1825,1825,0
|
|
20240312,170700,74731056,1825,1825,1825,1825,0
|
|
20240312,170600,74731056,1825,1825,1825,1825,0
|
|
20240312,170500,74731056,1825,1825,1825,1825,0
|
|
20240312,170400,74731056,1825,1825,1825,1825,0
|
|
20240312,170300,74731056,1825,1825,1825,1825,0
|
|
20240312,170200,74731056,1825,1825,1825,1825,1917
|
|
20240312,170100,74731056,1825,1825,1825,1825,0
|
|
20240312,170000,74731056,1825,1825,1825,1825,0
|
|
20240312,165900,74731056,1825,1825,1825,1825,0
|
|
20240312,165800,74731056,1825,1825,1825,1825,0
|
|
20240312,165700,74731056,1825,1825,1825,1825,0
|
|
20240312,165600,74731056,1825,1825,1825,1825,0
|
|
20240312,165500,74731056,1825,1825,1825,1825,0
|
|
20240312,165400,74731056,1825,1825,1825,1825,0
|
|
20240312,165300,74731056,1825,1825,1825,1825,0
|
|
20240312,165200,74731056,1825,1825,1825,1825,0
|
|
20240312,165100,74731056,1825,1825,1825,1825,0
|
|
20240312,165000,74731056,1825,1825,1825,1825,0
|
|
20240312,164900,74731056,1825,1825,1825,1825,0
|
|
20240312,164800,74731056,1825,1825,1825,1825,0
|
|
20240312,164700,74731056,1825,1825,1825,1825,0
|
|
20240312,164600,74731056,1825,1825,1825,1825,0
|
|
20240312,164500,74731056,1825,1825,1825,1825,0
|
|
20240312,164400,74731056,1825,1825,1825,1825,0
|
|
20240312,164300,74731056,1825,1825,1825,1825,0
|
|
20240312,164200,74731056,1825,1825,1825,1825,0
|
|
20240312,164100,74731056,1825,1825,1825,1825,0
|
|
20240312,164000,74731056,1825,1825,1825,1825,0
|
|
20240312,163900,74731056,1825,1825,1825,1825,0
|
|
20240312,163800,74731056,1825,1825,1825,1825,0
|
|
20240312,163700,74731056,1825,1825,1825,1825,0
|
|
20240312,163600,74731056,1825,1825,1825,1825,0
|
|
20240312,163500,74731056,1825,1825,1825,1825,0
|
|
20240312,163400,74731056,1825,1825,1825,1825,0
|
|
20240312,163300,74731056,1825,1825,1825,1825,0
|
|
20240312,163200,74731056,1825,1825,1825,1825,1917
|
|
20240312,163100,74731056,1825,1825,1825,1825,0
|
|
20240312,163000,74731056,1825,1825,1825,1825,0
|
|
20240312,162900,74731056,1825,1825,1825,1825,0
|
|
20240312,162800,74731056,1825,1825,1825,1825,0
|
|
20240312,162700,74731056,1825,1825,1825,1825,0
|
|
20240312,162600,74731056,1825,1825,1825,1825,0
|
|
20240312,162500,74731056,1825,1825,1825,1825,0
|
|
20240312,162400,74731056,1825,1825,1825,1825,0
|
|
20240312,162300,74731056,1825,1825,1825,1825,0
|
|
20240312,162200,74731056,1825,1825,1825,1825,0
|
|
20240312,162100,74731056,1825,1825,1825,1825,0
|
|
20240312,162000,74731056,1825,1825,1825,1825,0
|
|
20240312,161900,74731056,1825,1825,1825,1825,0
|
|
20240312,161800,74731056,1825,1825,1825,1825,0
|
|
20240312,161700,74731056,1825,1825,1825,1825,0
|
|
20240312,161600,74731056,1825,1825,1825,1825,0
|
|
20240312,161500,74731056,1825,1825,1825,1825,0
|
|
20240312,161400,74731056,1825,1825,1825,1825,0
|
|
20240312,161300,74731056,1825,1825,1825,1825,0
|
|
20240312,161200,74731056,1825,1825,1825,1825,0
|
|
20240312,161100,74731056,1825,1825,1825,1825,0
|
|
20240312,161000,74731056,1825,1825,1825,1825,0
|
|
20240312,160900,74731056,1825,1825,1825,1825,0
|
|
20240312,160800,74731056,1825,1825,1825,1825,0
|
|
20240312,160700,74731056,1825,1825,1825,1825,0
|
|
20240312,160600,74731056,1825,1825,1825,1825,0
|
|
20240312,160500,74731056,1825,1825,1825,1825,0
|
|
20240312,160400,74731056,1825,1825,1825,1825,0
|
|
20240312,160300,74731056,1825,1825,1825,1825,0
|
|
20240312,160200,74731056,1825,1825,1825,1825,1917
|
|
20240312,160100,74731056,1825,1825,1825,1825,0
|
|
20240312,160000,74731056,1825,1825,1825,1825,0
|
|
20240312,155900,74731056,1825,1825,1825,1825,0
|
|
20240312,155800,74731056,1825,1825,1825,1825,0
|
|
20240312,155700,74731056,1825,1825,1825,1825,0
|
|
20240312,155600,74731056,1825,1825,1825,1825,0
|
|
20240312,155500,74731056,1825,1825,1825,1825,0
|
|
20240312,155400,74731056,1825,1825,1825,1825,0
|
|
20240312,155300,74731056,1825,1825,1825,1825,0
|
|
20240312,155200,74731056,1825,1825,1825,1825,0
|
|
20240312,155100,74731056,1825,1825,1825,1825,0
|
|
20240312,155000,74731056,1825,1825,1825,1825,0
|
|
20240312,154900,74731056,1825,1825,1825,1825,0
|
|
20240312,154800,74731056,1825,1825,1825,1825,0
|
|
20240312,154700,74731056,1825,1825,1825,1825,0
|
|
20240312,154600,74731056,1825,1825,1825,1825,0
|
|
20240312,154500,74731056,1825,1825,1825,1825,0
|
|
20240312,154400,74731056,1825,1825,1825,1825,0
|
|
20240312,154300,74731056,1825,1825,1825,1825,0
|
|
20240312,154200,74731056,1825,1825,1825,1825,0
|
|
20240312,154100,74731056,1825,1825,1825,1825,0
|
|
20240312,154000,74731056,1825,1825,1825,1825,0
|
|
20240312,153900,74731056,1825,1825,1825,1825,0
|
|
20240312,153800,74731056,1825,1825,1825,1825,0
|
|
20240312,153700,74731056,1825,1825,1825,1825,0
|
|
20240312,153600,74731056,1825,1825,1825,1825,0
|
|
20240312,153500,74731056,1825,1825,1825,1825,0
|
|
20240312,153400,74731056,1825,1825,1825,1825,0
|
|
20240312,153300,74731056,1825,1825,1825,1825,0
|
|
20240312,153200,74731056,1825,1825,1825,1825,1917
|
|
20240312,153100,74731056,1825,1825,1825,1825,0
|
|
20240312,153000,74731056,1825,1825,1825,1825,1917
|
|
20240312,152900,71232531,1825,1825,1825,1825,0
|
|
20240312,152800,71232531,1825,1825,1825,1825,0
|
|
20240312,152700,71232531,1825,1825,1825,1825,0
|
|
20240312,152600,71232531,1825,1825,1825,1825,0
|
|
20240312,152500,71232531,1825,1825,1825,1825,0
|
|
20240312,152400,71232531,1825,1825,1825,1825,0
|
|
20240312,152300,71232531,1825,1825,1825,1825,0
|
|
20240312,152200,71232531,1825,1825,1825,1825,0
|
|
20240312,152100,71232531,1825,1825,1825,1825,0
|
|
20240312,152000,71232531,1825,1825,1825,1825,0
|
|
20240312,151900,71232531,1825,1824,1825,1824,86
|
|
20240312,151800,71075584,1825,1824,1825,1824,15
|
|
20240312,151700,71048213,1825,1825,1825,1825,6
|
|
20240312,151600,71037263,1825,1824,1825,1824,16
|
|
20240312,151500,71008073,1825,1825,1825,1825,62
|
|
20240312,151400,70894923,1825,1825,1825,1825,20
|
|
20240312,151300,70858423,1825,1824,1825,1824,474
|
|
20240312,151200,69993846,1824,1823,1824,1823,102
|
|
20240312,151100,69807899,1824,1823,1824,1823,19
|
|
20240312,151000,69773261,1825,1825,1825,1825,0
|
|
20240312,150900,69773261,1825,1825,1825,1825,0
|
|
20240312,150800,69773261,1825,1824,1825,1824,457
|
|
20240312,150700,68939692,1825,1825,1825,1825,5
|
|
20240312,150600,68930567,1825,1824,1825,1824,51
|
|
20240312,150500,68837542,1825,1825,1825,1825,0
|
|
20240312,150400,68837542,1825,1825,1825,1825,2
|
|
20240312,150300,68833892,1828,1828,1828,1828,0
|
|
20240312,150200,68833892,1828,1828,1828,1828,0
|
|
20240312,150100,68833892,1828,1828,1828,1828,0
|
|
20240312,150000,68833892,1828,1828,1828,1828,0
|
|
20240312,145900,68833892,1828,1828,1828,1828,0
|
|
20240312,145800,68833892,1828,1828,1828,1828,5
|
|
20240312,145700,68824752,1828,1828,1828,1828,0
|
|
20240312,145600,68824752,1828,1828,1828,1828,0
|
|
20240312,145500,68824752,1828,1828,1828,1828,0
|
|
20240312,145400,68824752,1828,1828,1828,1828,1
|
|
20240312,145300,68822924,1825,1828,1828,1825,3
|
|
20240312,145200,68817446,1828,1828,1828,1828,200
|
|
20240312,145100,68451846,1829,1829,1829,1829,500
|
|
20240312,145000,67537346,1829,1829,1829,1829,0
|
|
20240312,144900,67537346,1829,1829,1829,1829,0
|
|
20240312,144800,67537346,1829,1829,1829,1823,9
|
|
20240312,144700,67520921,1823,1823,1823,1823,55
|
|
20240312,144600,67420656,1823,1823,1823,1823,0
|
|
20240312,144500,67420656,1823,1823,1823,1823,0
|
|
20240312,144400,67420656,1823,1823,1823,1823,300
|
|
20240312,144300,66873756,1823,1823,1823,1823,10
|
|
20240312,144200,66855526,1830,1830,1830,1830,0
|
|
20240312,144100,66855526,1830,1830,1830,1823,55
|
|
20240312,144000,66755247,1824,1823,1830,1823,10
|
|
20240312,143900,66737001,1830,1823,1830,1823,15
|
|
20240312,143800,66709633,1830,1823,1830,1823,4
|
|
20240312,143700,66702334,1830,1823,1830,1822,96
|
|
20240312,143600,66527402,1822,1825,1825,1822,2213
|
|
20240312,143500,62492019,1830,1830,1830,1830,100
|
|
20240312,143400,62309019,1830,1826,1830,1826,3
|
|
20240312,143300,62303537,1830,1830,1830,1826,9
|
|
20240312,143200,62287081,1824,1831,1831,1824,1404
|
|
20240312,143100,59716446,1831,1827,1831,1826,18
|
|
20240312,143000,59683551,1831,1831,1831,1825,44
|
|
20240312,142900,59603212,1831,1831,1831,1831,0
|
|
20240312,142800,59603212,1831,1831,1831,1831,1
|
|
20240312,142700,59601381,1831,1827,1831,1827,3
|
|
20240312,142600,59595896,1831,1831,1831,1831,0
|
|
20240312,142500,59595896,1831,1831,1831,1831,0
|
|
20240312,142400,59595896,1831,1831,1831,1831,0
|
|
20240312,142300,59595896,1831,1831,1831,1831,7
|
|
20240312,142200,59583079,1831,1831,1831,1831,0
|
|
20240312,142100,59583079,1831,1831,1831,1831,5
|
|
20240312,142000,59573924,1831,1831,1831,1831,0
|
|
20240312,141900,59573924,1831,1831,1831,1831,1
|
|
20240312,141800,59572093,1826,1826,1826,1826,0
|
|
20240312,141700,59572093,1826,1826,1826,1826,3
|
|
20240312,141600,59566615,1832,1832,1832,1832,100
|
|
20240312,141500,59383415,1832,1832,1832,1832,10
|
|
20240312,141400,59365095,1832,1832,1832,1832,0
|
|
20240312,141300,59365095,1832,1832,1832,1832,0
|
|
20240312,141200,59365095,1832,1832,1832,1832,0
|
|
20240312,141100,59365095,1832,1832,1832,1832,0
|
|
20240312,141000,59365095,1832,1827,1832,1827,3
|
|
20240312,140900,59359609,1834,1828,1834,1828,3
|
|
20240312,140800,59354119,1834,1829,1834,1829,3
|
|
20240312,140700,59348627,1835,1827,1835,1827,1000
|
|
20240312,140600,57520827,1827,1825,1827,1825,3
|
|
20240312,140500,57515350,1827,1827,1827,1827,0
|
|
20240312,140400,57515350,1827,1827,1827,1827,11
|
|
20240312,140300,57495253,1827,1827,1827,1827,0
|
|
20240312,140200,57495253,1827,1827,1827,1827,0
|
|
20240312,140100,57495253,1827,1827,1827,1827,0
|
|
20240312,140000,57495253,1827,1827,1827,1827,0
|
|
20240312,135900,57495253,1827,1827,1827,1827,0
|
|
20240312,135800,57495253,1827,1827,1827,1827,0
|
|
20240312,135700,57495253,1827,1827,1827,1827,0
|
|
20240312,135600,57495253,1827,1827,1827,1827,1
|
|
20240312,135500,57493426,1824,1824,1827,1824,4
|
|
20240312,135400,57486127,1827,1827,1827,1825,3
|
|
20240312,135300,57480648,1824,1824,1824,1824,2
|
|
20240312,135200,57477000,1827,1827,1827,1825,4
|
|
20240312,135100,57469696,1824,1824,1824,1823,1410
|
|
20240312,135000,54897963,1825,1825,1825,1825,1
|
|
20240312,134900,54896138,1824,1824,1824,1824,155
|
|
20240312,134800,54613418,1825,1825,1825,1825,31
|
|
20240312,134700,54556843,1826,1826,1826,1826,502
|
|
20240312,134600,53640191,1827,1827,1827,1827,10
|
|
20240312,134500,53621921,1827,1827,1827,1827,1
|
|
20240312,134400,53620094,1829,1826,1829,1826,47
|
|
20240312,134300,53534269,1826,1826,1826,1826,0
|
|
20240312,134200,53534269,1826,1826,1826,1826,30
|
|
20240312,134100,53479489,1826,1824,1826,1824,4
|
|
20240312,134000,53472189,1826,1826,1826,1826,0
|
|
20240312,133900,53472189,1826,1826,1826,1826,1
|
|
20240312,133800,53470363,1826,1826,1826,1826,0
|
|
20240312,133700,53470363,1826,1826,1826,1826,0
|
|
20240312,133600,53470363,1826,1825,1826,1822,19
|
|
20240312,133500,53435714,1829,1826,1829,1826,3
|
|
20240312,133400,53430233,1829,1829,1829,1829,0
|
|
20240312,133300,53430233,1829,1829,1829,1829,0
|
|
20240312,133200,53430233,1829,1829,1829,1827,6
|
|
20240312,133100,53419263,1825,1825,1825,1825,537
|
|
20240312,133000,52439238,1825,1825,1825,1824,1163
|
|
20240312,132900,50316942,1825,1825,1825,1825,1
|
|
20240312,132800,50315117,1825,1825,1825,1824,604
|
|
20240312,132700,49212819,1824,1824,1824,1824,481
|
|
20240312,132600,48335475,1823,1823,1823,1823,0
|
|
20240312,132500,48335475,1823,1823,1823,1823,640
|
|
20240312,132400,47168755,1823,1823,1823,1823,0
|
|
20240312,132300,47168755,1823,1823,1823,1823,30
|
|
20240312,132200,47114065,1823,1823,1823,1823,0
|
|
20240312,132100,47114065,1823,1823,1823,1823,0
|
|
20240312,132000,47114065,1823,1823,1823,1823,0
|
|
20240312,131900,47114065,1823,1821,1823,1821,71
|
|
20240312,131800,46984770,1823,1823,1823,1823,0
|
|
20240312,131700,46984770,1823,1823,1823,1823,0
|
|
20240312,131600,46984770,1823,1823,1823,1823,0
|
|
20240312,131500,46984770,1823,1823,1823,1823,0
|
|
20240312,131400,46984770,1823,1823,1823,1823,0
|
|
20240312,131300,46984770,1823,1823,1823,1823,10
|
|
20240312,131200,46966540,1823,1823,1823,1823,0
|
|
20240312,131100,46966540,1823,1823,1823,1823,5
|
|
20240312,131000,46957425,1823,1823,1823,1823,0
|
|
20240312,130900,46957425,1823,1823,1823,1823,0
|
|
20240312,130800,46957425,1823,1823,1823,1823,0
|
|
20240312,130700,46957425,1823,1823,1823,1823,0
|
|
20240312,130600,46957425,1823,1823,1824,1822,334
|
|
20240312,130500,46348574,1824,1824,1824,1824,0
|
|
20240312,130400,46348574,1824,1824,1824,1824,0
|
|
20240312,130300,46348574,1824,1824,1824,1824,0
|
|
20240312,130200,46348574,1824,1824,1824,1824,1
|
|
20240312,130100,46346750,1823,1823,1823,1823,100
|
|
20240312,130000,46164450,1824,1824,1824,1824,0
|
|
20240312,125900,46164450,1824,1824,1824,1824,0
|
|
20240312,125800,46164450,1824,1824,1824,1824,1
|
|
20240312,125700,46162626,1823,1826,1829,1823,10
|
|
20240312,125600,46144378,1829,1825,1829,1820,1255
|
|
20240312,125500,43859967,1829,1829,1829,1829,0
|
|
20240312,125400,43859967,1829,1829,1829,1829,0
|
|
20240312,125300,43859967,1829,1829,1829,1829,0
|
|
20240312,125200,43859967,1829,1829,1829,1829,0
|
|
20240312,125100,43859967,1829,1829,1829,1829,0
|
|
20240312,125000,43859967,1829,1829,1829,1829,0
|
|
20240312,124900,43859967,1829,1823,1829,1822,28
|
|
20240312,124800,43808934,1829,1829,1829,1829,0
|
|
20240312,124700,43808934,1829,1829,1829,1829,1
|
|
20240312,124600,43807105,1831,1825,1831,1824,53
|
|
20240312,124500,43710424,1831,1831,1831,1831,0
|
|
20240312,124400,43710424,1831,1831,1831,1831,1
|
|
20240312,124300,43708593,1833,1833,1833,1833,0
|
|
20240312,124200,43708593,1833,1827,1833,1826,6
|
|
20240312,124100,43697621,1833,1825,1834,1825,23
|
|
20240312,124000,43655572,1828,1828,1828,1828,0
|
|
20240312,123900,43655572,1828,1828,1828,1828,0
|
|
20240312,123800,43655572,1828,1828,1828,1828,0
|
|
20240312,123700,43655572,1828,1828,1828,1828,0
|
|
20240312,123600,43655572,1828,1828,1828,1828,0
|
|
20240312,123500,43655572,1828,1828,1828,1828,0
|
|
20240312,123400,43655572,1828,1828,1828,1828,0
|
|
20240312,123300,43655572,1828,1828,1828,1828,2
|
|
20240312,123200,43651916,1828,1828,1828,1828,0
|
|
20240312,123100,43651916,1828,1828,1828,1828,1
|
|
20240312,123000,43650088,1829,1829,1829,1829,200
|
|
20240312,122900,43284288,1829,1829,1829,1829,0
|
|
20240312,122800,43284288,1829,1829,1829,1829,0
|
|
20240312,122700,43284288,1829,1829,1829,1829,1
|
|
20240312,122600,43282459,1825,1825,1825,1825,2
|
|
20240312,122500,43278809,1829,1829,1829,1829,0
|
|
20240312,122400,43278809,1829,1825,1829,1825,11
|
|
20240312,122300,43258730,1825,1825,1825,1825,1
|
|
20240312,122200,43256905,1827,1827,1827,1827,80
|
|
20240312,122100,43110745,1829,1829,1829,1829,0
|
|
20240312,122000,43110745,1829,1826,1829,1826,3
|
|
20240312,121900,43105264,1830,1825,1830,1825,53
|
|
20240312,121800,43008284,1830,1830,1830,1830,1
|
|
20240312,121700,43006454,1832,1832,1832,1832,0
|
|
20240312,121600,43006454,1832,1825,1832,1825,6
|
|
20240312,121500,42995490,1826,1822,1833,1820,272
|
|
20240312,121400,42500368,1834,1834,1834,1834,1
|
|
20240312,121300,42498534,1820,1820,1820,1820,0
|
|
20240312,121200,42498534,1820,1827,1828,1820,2095
|
|
20240312,121100,38681867,1828,1827,1828,1827,7
|
|
20240312,121000,38669076,1827,1823,1827,1821,1124
|
|
20240312,120900,36621148,1827,1825,1827,1823,97
|
|
20240312,120800,36444291,1825,1825,1825,1825,2
|
|
20240312,120700,36440641,1828,1828,1828,1828,1
|
|
20240312,120600,36438813,1825,1825,1825,1825,2
|
|
20240312,120500,36435163,1828,1828,1828,1828,1
|
|
20240312,120400,36433335,1830,1830,1830,1830,0
|
|
20240312,120300,36433335,1830,1830,1830,1830,0
|
|
20240312,120200,36433335,1830,1830,1830,1830,0
|
|
20240312,120100,36433335,1830,1829,1830,1822,616
|
|
20240312,120000,35307458,1830,1830,1830,1830,0
|
|
20240312,115900,35307458,1830,1828,1830,1822,1895
|
|
20240312,115800,31851019,1830,1830,1830,1830,1
|
|
20240312,115700,31849189,1833,1833,1833,1833,0
|
|
20240312,115600,31849189,1833,1828,1833,1828,200
|
|
20240312,115500,31483584,1834,1834,1834,1834,20
|
|
20240312,115400,31446904,1834,1834,1834,1834,0
|
|
20240312,115300,31446904,1834,1834,1834,1834,1
|
|
20240312,115200,31445070,1828,1834,1834,1828,54
|
|
20240312,115100,31346344,1829,1834,1834,1829,6
|
|
20240312,115000,31335365,1830,1834,1834,1830,3
|
|
20240312,114900,31329871,1837,1837,1837,1837,0
|
|
20240312,114800,31329871,1837,1833,1837,1832,8
|
|
20240312,114700,31315203,1837,1837,1837,1837,0
|
|
20240312,114600,31315203,1837,1833,1837,1833,4
|
|
20240312,114500,31307867,1837,1831,1838,1831,153
|
|
20240312,114400,31027705,1831,1829,1831,1829,169
|
|
20240312,114300,30718602,1831,1831,1831,1831,0
|
|
20240312,114200,30718602,1831,1831,1831,1831,0
|
|
20240312,114100,30718602,1831,1829,1831,1829,73
|
|
20240312,114000,30585083,1831,1831,1831,1831,0
|
|
20240312,113900,30585083,1831,1831,1831,1830,44
|
|
20240312,113800,30504543,1838,1832,1838,1832,6
|
|
20240312,113700,30493545,1838,1833,1838,1832,7
|
|
20240312,113600,30480707,1838,1834,1838,1834,57
|
|
20240312,113500,30376165,1838,1838,1838,1838,0
|
|
20240312,113400,30376165,1838,1838,1838,1838,0
|
|
20240312,113300,30376165,1838,1838,1838,1838,0
|
|
20240312,113200,30376165,1838,1833,1838,1831,9
|
|
20240312,113100,30359669,1838,1838,1838,1838,50
|
|
20240312,113000,30267769,1838,1838,1838,1838,0
|
|
20240312,112900,30267769,1838,1834,1838,1834,5
|
|
20240312,112800,30258595,1838,1838,1838,1838,2
|
|
20240312,112700,30254919,1833,1834,1834,1833,4
|
|
20240312,112600,30247585,1835,1835,1835,1835,2
|
|
20240312,112500,30243915,1839,1839,1839,1839,0
|
|
20240312,112400,30243915,1839,1839,1839,1839,0
|
|
20240312,112300,30243915,1839,1831,1839,1830,30
|
|
20240312,112200,30188992,1833,1837,1837,1831,90
|
|
20240312,112100,30024071,1839,1836,1839,1833,569
|
|
20240312,112000,28979568,1839,1839,1839,1839,0
|
|
20240312,111900,28979568,1839,1839,1839,1839,0
|
|
20240312,111800,28979568,1839,1839,1839,1839,0
|
|
20240312,111700,28979568,1839,1839,1839,1839,0
|
|
20240312,111600,28979568,1839,1837,1839,1836,7
|
|
20240312,111500,28966708,1839,1839,1839,1839,0
|
|
20240312,111400,28966708,1839,1839,1839,1839,0
|
|
20240312,111300,28966708,1839,1838,1840,1838,8
|
|
20240312,111200,28951998,1840,1840,1840,1840,40
|
|
20240312,111100,28878398,1840,1840,1840,1832,1109
|
|
20240312,111000,26838643,1840,1840,1840,1840,0
|
|
20240312,110900,26838643,1840,1839,1840,1839,3
|
|
20240312,110800,26833125,1840,1840,1840,1840,0
|
|
20240312,110700,26833125,1840,1834,1840,1833,20
|
|
20240312,110600,26796447,1835,1838,1838,1835,21
|
|
20240312,110500,26757888,1840,1840,1840,1840,0
|
|
20240312,110400,26757888,1840,1839,1840,1839,2
|
|
20240312,110300,26754209,1839,1840,1840,1832,540
|
|
20240312,110200,25763197,1839,1839,1839,1839,1000
|
|
20240312,110100,23924197,1839,1839,1839,1839,50
|
|
20240312,110000,23832247,1839,1839,1839,1839,0
|
|
20240312,105900,23832247,1839,1839,1839,1839,3
|
|
20240312,105800,23826730,1839,1839,1839,1839,0
|
|
20240312,105700,23826730,1839,1839,1839,1839,0
|
|
20240312,105600,23826730,1839,1839,1839,1839,0
|
|
20240312,105500,23826730,1839,1839,1839,1838,131
|
|
20240312,105400,23585895,1840,1840,1840,1840,0
|
|
20240312,105300,23585895,1840,1840,1840,1840,76
|
|
20240312,105200,23446055,1840,1839,1840,1839,55
|
|
20240312,105100,23344905,1840,1840,1840,1840,0
|
|
20240312,105000,23344905,1840,1840,1840,1840,0
|
|
20240312,104900,23344905,1840,1840,1840,1840,0
|
|
20240312,104800,23344905,1840,1840,1840,1840,0
|
|
20240312,104700,23344905,1840,1840,1840,1840,0
|
|
20240312,104600,23344905,1840,1840,1840,1840,150
|
|
20240312,104500,23068905,1840,1839,1840,1835,1075
|
|
20240312,104400,21092541,1840,1840,1840,1840,2
|
|
20240312,104300,21088861,1840,1840,1840,1840,1
|
|
20240312,104200,21087021,1840,1840,1840,1840,0
|
|
20240312,104100,21087021,1840,1840,1840,1840,0
|
|
20240312,104000,21087021,1840,1840,1840,1840,2
|
|
20240312,103900,21083341,1839,1839,1839,1839,3
|
|
20240312,103800,21077824,1839,1839,1839,1839,1
|
|
20240312,103700,21075985,1840,1840,1840,1840,0
|
|
20240312,103600,21075985,1840,1840,1840,1840,0
|
|
20240312,103500,21075985,1840,1840,1840,1840,0
|
|
20240312,103400,21075985,1840,1840,1840,1840,1
|
|
20240312,103300,21074145,1840,1840,1840,1840,0
|
|
20240312,103200,21074145,1840,1840,1840,1840,0
|
|
20240312,103100,21074145,1840,1840,1840,1840,0
|
|
20240312,103000,21074145,1840,1840,1840,1840,0
|
|
20240312,102900,21074145,1840,1840,1840,1840,0
|
|
20240312,102800,21074145,1840,1840,1840,1839,64
|
|
20240312,102700,20956397,1840,1840,1840,1840,0
|
|
20240312,102600,20956397,1840,1840,1840,1840,4
|
|
20240312,102500,20949037,1841,1841,1841,1841,0
|
|
20240312,102400,20949037,1841,1841,1841,1841,0
|
|
20240312,102300,20949037,1841,1841,1841,1841,0
|
|
20240312,102200,20949037,1841,1841,1841,1841,0
|
|
20240312,102100,20949037,1841,1841,1841,1841,1
|
|
20240312,102000,20947196,1841,1840,1841,1839,32
|
|
20240312,101900,20888326,1841,1841,1841,1841,15
|
|
20240312,101800,20860711,1841,1841,1841,1841,0
|
|
20240312,101700,20860711,1841,1841,1841,1841,0
|
|
20240312,101600,20860711,1841,1840,1841,1840,54
|
|
20240312,101500,20761316,1839,1839,1839,1839,48
|
|
20240312,101400,20673044,1840,1839,1840,1839,77
|
|
20240312,101300,20531381,1840,1840,1840,1840,50
|
|
20240312,101200,20439381,1840,1842,1842,1840,85
|
|
20240312,101100,20282957,1840,1842,1842,1840,17
|
|
20240312,101000,20251647,1842,1842,1842,1842,0
|
|
20240312,100900,20251647,1842,1842,1842,1833,117
|
|
20240312,100800,20036267,1842,1842,1842,1842,0
|
|
20240312,100700,20036267,1842,1842,1842,1842,27
|
|
20240312,100600,19986533,1833,1842,1842,1833,21
|
|
20240312,100500,19947950,1842,1842,1842,1842,3
|
|
20240312,100400,19942424,1842,1842,1842,1842,0
|
|
20240312,100300,19942424,1842,1842,1842,1842,0
|
|
20240312,100200,19942424,1842,1842,1842,1842,0
|
|
20240312,100100,19942424,1842,1842,1842,1842,103
|
|
20240312,100000,19752698,1831,1831,1831,1831,0
|
|
20240312,095900,19752698,1831,1831,1831,1831,0
|
|
20240312,095800,19752698,1831,1831,1831,1831,0
|
|
20240312,095700,19752698,1831,1831,1831,1831,1
|
|
20240312,095600,19750867,1842,1842,1842,1842,0
|
|
20240312,095500,19750867,1842,1842,1842,1842,0
|
|
20240312,095400,19750867,1842,1842,1842,1842,60
|
|
20240312,095300,19640347,1842,1842,1842,1842,0
|
|
20240312,095200,19640347,1842,1842,1842,1842,1
|
|
20240312,095100,19638505,1829,1829,1829,1829,0
|
|
20240312,095000,19638505,1829,1829,1829,1829,0
|
|
20240312,094900,19638505,1829,1829,1829,1829,1
|
|
20240312,094800,19636676,1842,1842,1842,1842,0
|
|
20240312,094700,19636676,1842,1842,1842,1842,0
|
|
20240312,094600,19636676,1842,1842,1842,1842,8
|
|
20240312,094500,19621940,1842,1842,1842,1842,89
|
|
20240312,094400,19458002,1835,1831,1835,1831,1683
|
|
20240312,094300,16373561,1828,1825,1828,1825,2748
|
|
20240312,094200,11351207,1824,1824,1824,1824,0
|
|
20240312,094100,11351207,1824,1824,1824,1824,0
|
|
20240312,094000,11351207,1824,1824,1824,1824,0
|
|
20240312,093900,11351207,1824,1824,1824,1824,0
|
|
20240312,093800,11351207,1824,1824,1824,1824,81
|
|
20240312,093700,11203463,1823,1824,1824,1823,2
|
|
20240312,093600,11199816,1823,1823,1823,1823,0
|
|
20240312,093500,11199816,1823,1823,1823,1823,549
|
|
20240312,093400,10198989,1823,1823,1823,1823,0
|
|
20240312,093300,10198989,1823,1823,1823,1823,30
|
|
20240312,093200,10144299,1825,1826,1827,1825,1036
|
|
20240312,093100,8251629,1825,1825,1825,1825,0
|
|
20240312,093000,8251629,1825,1825,1825,1825,14
|
|
20240312,092900,8226079,1825,1825,1825,1825,6
|
|
20240312,092800,8215129,1825,1825,1825,1825,63
|
|
20240312,092700,8100154,1826,1826,1826,1826,2
|
|
20240312,092600,8096502,1827,1827,1827,1827,0
|
|
20240312,092500,8096502,1827,1827,1827,1827,11
|
|
20240312,092400,8076405,1827,1827,1827,1827,84
|
|
20240312,092300,7922937,1825,1825,1825,1825,0
|
|
20240312,092200,7922937,1825,1825,1825,1825,0
|
|
20240312,092100,7922937,1825,1828,1828,1825,379
|
|
20240312,092000,7230656,1827,1827,1827,1827,0
|
|
20240312,091900,7230656,1827,1828,1828,1827,131
|
|
20240312,091800,6991315,1828,1829,1829,1828,272
|
|
20240312,091700,6494034,1829,1829,1829,1829,0
|
|
20240312,091600,6494034,1829,1829,1829,1829,12
|
|
20240312,091500,6472086,1829,1829,1829,1829,49
|
|
20240312,091400,6382465,1829,1829,1829,1829,1
|
|
20240312,091300,6380636,1829,1831,1831,1829,1961
|
|
20240312,091200,2791292,1835,1835,1835,1835,0
|
|
20240312,091100,2791292,1835,1835,1835,1833,160
|
|
20240312,091000,2497940,1835,1835,1835,1835,0
|
|
20240312,090900,2497940,1835,1838,1838,1835,42
|
|
20240312,090800,2420792,1839,1840,1840,1839,92
|
|
20240312,090700,2251533,1840,1842,1842,1840,151
|
|
20240312,090600,1973668,1843,1844,1844,1843,23
|
|
20240312,090500,1931277,1844,1844,1844,1844,0
|
|
20240312,090400,1931277,1844,1844,1844,1844,1
|
|
20240312,090300,1929433,1844,1844,1844,1844,0
|
|
20240312,090200,1929433,1844,1844,1844,1844,0
|
|
20240312,090100,1929433,1844,1848,1848,1844,557
|
|
20240312,090000,901735,1849,1863,1863,1849,485
|