664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200100,82305233,1255,1255,1255,1255,2498
|
|
20240318,200000,82305233,1255,1255,1255,1255,0
|
|
20240318,195900,82305233,1255,1255,1255,1255,0
|
|
20240318,195800,82305233,1255,1255,1255,1255,0
|
|
20240318,195700,82305233,1255,1255,1255,1255,0
|
|
20240318,195600,82305233,1255,1255,1255,1255,0
|
|
20240318,195500,82305233,1255,1255,1255,1255,0
|
|
20240318,195400,82305233,1255,1255,1255,1255,0
|
|
20240318,195300,82305233,1255,1255,1255,1255,0
|
|
20240318,195200,82305233,1255,1255,1255,1255,0
|
|
20240318,195100,82305233,1255,1255,1255,1255,0
|
|
20240318,195000,82305233,1255,1255,1255,1255,0
|
|
20240318,194900,82305233,1255,1255,1255,1255,0
|
|
20240318,194800,82305233,1255,1255,1255,1255,0
|
|
20240318,194700,82305233,1255,1255,1255,1255,0
|
|
20240318,194600,82305233,1255,1255,1255,1255,0
|
|
20240318,194500,82305233,1255,1255,1255,1255,0
|
|
20240318,194400,82305233,1255,1255,1255,1255,0
|
|
20240318,194300,82305233,1255,1255,1255,1255,0
|
|
20240318,194200,82305233,1255,1255,1255,1255,0
|
|
20240318,194100,82305233,1255,1255,1255,1255,0
|
|
20240318,194000,82305233,1255,1255,1255,1255,0
|
|
20240318,193900,82305233,1255,1255,1255,1255,0
|
|
20240318,193800,82305233,1255,1255,1255,1255,0
|
|
20240318,193700,82305233,1255,1255,1255,1255,0
|
|
20240318,193600,82305233,1255,1255,1255,1255,0
|
|
20240318,193500,82305233,1255,1255,1255,1255,0
|
|
20240318,193400,82305233,1255,1255,1255,1255,0
|
|
20240318,193300,82305233,1255,1255,1255,1255,0
|
|
20240318,193200,82305233,1255,1255,1255,1255,0
|
|
20240318,193100,82305233,1255,1255,1255,1255,2498
|
|
20240318,193000,82305233,1255,1255,1255,1255,0
|
|
20240318,192900,82305233,1255,1255,1255,1255,0
|
|
20240318,192800,82305233,1255,1255,1255,1255,0
|
|
20240318,192700,82305233,1255,1255,1255,1255,0
|
|
20240318,192600,82305233,1255,1255,1255,1255,0
|
|
20240318,192500,82305233,1255,1255,1255,1255,0
|
|
20240318,192400,82305233,1255,1255,1255,1255,0
|
|
20240318,192300,82305233,1255,1255,1255,1255,0
|
|
20240318,192200,82305233,1255,1255,1255,1255,0
|
|
20240318,192100,82305233,1255,1255,1255,1255,0
|
|
20240318,192000,82305233,1255,1255,1255,1255,0
|
|
20240318,191900,82305233,1255,1255,1255,1255,0
|
|
20240318,191800,82305233,1255,1255,1255,1255,0
|
|
20240318,191700,82305233,1255,1255,1255,1255,0
|
|
20240318,191600,82305233,1255,1255,1255,1255,0
|
|
20240318,191500,82305233,1255,1255,1255,1255,0
|
|
20240318,191400,82305233,1255,1255,1255,1255,0
|
|
20240318,191300,82305233,1255,1255,1255,1255,0
|
|
20240318,191200,82305233,1255,1255,1255,1255,0
|
|
20240318,191100,82305233,1255,1255,1255,1255,0
|
|
20240318,191000,82305233,1255,1255,1255,1255,0
|
|
20240318,190900,82305233,1255,1255,1255,1255,0
|
|
20240318,190800,82305233,1255,1255,1255,1255,0
|
|
20240318,190700,82305233,1255,1255,1255,1255,0
|
|
20240318,190600,82305233,1255,1255,1255,1255,0
|
|
20240318,190500,82305233,1255,1255,1255,1255,0
|
|
20240318,190400,82305233,1255,1255,1255,1255,0
|
|
20240318,190300,82305233,1255,1255,1255,1255,0
|
|
20240318,190200,82305233,1255,1255,1255,1255,0
|
|
20240318,190100,82305233,1255,1255,1255,1255,2498
|
|
20240318,190000,82305233,1255,1255,1255,1255,0
|
|
20240318,185900,82305233,1255,1255,1255,1255,0
|
|
20240318,185800,82305233,1255,1255,1255,1255,0
|
|
20240318,185700,82305233,1255,1255,1255,1255,0
|
|
20240318,185600,82305233,1255,1255,1255,1255,0
|
|
20240318,185500,82305233,1255,1255,1255,1255,0
|
|
20240318,185400,82305233,1255,1255,1255,1255,0
|
|
20240318,185300,82305233,1255,1255,1255,1255,0
|
|
20240318,185200,82305233,1255,1255,1255,1255,0
|
|
20240318,185100,82305233,1255,1255,1255,1255,0
|
|
20240318,185000,82305233,1255,1255,1255,1255,0
|
|
20240318,184900,82305233,1255,1255,1255,1255,0
|
|
20240318,184800,82305233,1255,1255,1255,1255,0
|
|
20240318,184700,82305233,1255,1255,1255,1255,0
|
|
20240318,184600,82305233,1255,1255,1255,1255,0
|
|
20240318,184500,82305233,1255,1255,1255,1255,0
|
|
20240318,184400,82305233,1255,1255,1255,1255,0
|
|
20240318,184300,82305233,1255,1255,1255,1255,0
|
|
20240318,184200,82305233,1255,1255,1255,1255,0
|
|
20240318,184100,82305233,1255,1255,1255,1255,0
|
|
20240318,184000,82305233,1255,1255,1255,1255,0
|
|
20240318,183900,82305233,1255,1255,1255,1255,0
|
|
20240318,183800,82305233,1255,1255,1255,1255,0
|
|
20240318,183700,82305233,1255,1255,1255,1255,0
|
|
20240318,183600,82305233,1255,1255,1255,1255,0
|
|
20240318,183500,82305233,1255,1255,1255,1255,0
|
|
20240318,183400,82305233,1255,1255,1255,1255,0
|
|
20240318,183300,82305233,1255,1255,1255,1255,0
|
|
20240318,183200,82305233,1255,1255,1255,1255,0
|
|
20240318,183100,82305233,1255,1255,1255,1255,2498
|
|
20240318,183000,82305233,1255,1255,1255,1255,0
|
|
20240318,182900,82305233,1255,1255,1255,1255,0
|
|
20240318,182800,82305233,1255,1255,1255,1255,0
|
|
20240318,182700,82305233,1255,1255,1255,1255,0
|
|
20240318,182600,82305233,1255,1255,1255,1255,0
|
|
20240318,182500,82305233,1255,1255,1255,1255,0
|
|
20240318,182400,82305233,1255,1255,1255,1255,0
|
|
20240318,182300,82305233,1255,1255,1255,1255,0
|
|
20240318,182200,82305233,1255,1255,1255,1255,0
|
|
20240318,182100,82305233,1255,1255,1255,1255,0
|
|
20240318,182000,82305233,1255,1255,1255,1255,0
|
|
20240318,181900,82305233,1255,1255,1255,1255,0
|
|
20240318,181800,82305233,1255,1255,1255,1255,0
|
|
20240318,181700,82305233,1255,1255,1255,1255,0
|
|
20240318,181600,82305233,1255,1255,1255,1255,0
|
|
20240318,181500,82305233,1255,1255,1255,1255,0
|
|
20240318,181400,82305233,1255,1255,1255,1255,0
|
|
20240318,181300,82305233,1255,1255,1255,1255,0
|
|
20240318,181200,82305233,1255,1255,1255,1255,0
|
|
20240318,181100,82305233,1255,1255,1255,1255,0
|
|
20240318,181000,82305233,1255,1255,1255,1255,0
|
|
20240318,180900,82305233,1255,1255,1255,1255,0
|
|
20240318,180800,82305233,1255,1255,1255,1255,0
|
|
20240318,180700,82305233,1255,1255,1255,1255,0
|
|
20240318,180600,82305233,1255,1255,1255,1255,0
|
|
20240318,180500,82305233,1255,1255,1255,1255,0
|
|
20240318,180400,82305233,1255,1255,1255,1255,0
|
|
20240318,180300,82305233,1255,1255,1255,1255,0
|
|
20240318,180200,82305233,1255,1255,1255,1255,0
|
|
20240318,180100,82305233,1255,1255,1255,1255,2498
|
|
20240318,180000,82305233,1255,1255,1255,1255,0
|
|
20240318,175900,82305233,1255,1255,1255,1255,0
|
|
20240318,175800,82305233,1255,1255,1255,1255,0
|
|
20240318,175700,82305233,1255,1255,1255,1255,0
|
|
20240318,175600,82305233,1255,1255,1255,1255,0
|
|
20240318,175500,82305233,1255,1255,1255,1255,0
|
|
20240318,175400,82305233,1255,1255,1255,1255,0
|
|
20240318,175300,82305233,1255,1255,1255,1255,0
|
|
20240318,175200,82305233,1255,1255,1255,1255,0
|
|
20240318,175100,82305233,1255,1255,1255,1255,0
|
|
20240318,175000,82305233,1255,1255,1255,1255,0
|
|
20240318,174900,82305233,1255,1255,1255,1255,0
|
|
20240318,174800,82305233,1255,1255,1255,1255,0
|
|
20240318,174700,82305233,1255,1255,1255,1255,0
|
|
20240318,174600,82305233,1255,1255,1255,1255,0
|
|
20240318,174500,82305233,1255,1255,1255,1255,0
|
|
20240318,174400,82305233,1255,1255,1255,1255,0
|
|
20240318,174300,82305233,1255,1255,1255,1255,0
|
|
20240318,174200,82305233,1255,1255,1255,1255,0
|
|
20240318,174100,82305233,1255,1255,1255,1255,0
|
|
20240318,174000,82305233,1255,1255,1255,1255,0
|
|
20240318,173900,82305233,1255,1255,1255,1255,0
|
|
20240318,173800,82305233,1255,1255,1255,1255,0
|
|
20240318,173700,82305233,1255,1255,1255,1255,0
|
|
20240318,173600,82305233,1255,1255,1255,1255,0
|
|
20240318,173500,82305233,1255,1255,1255,1255,0
|
|
20240318,173400,82305233,1255,1255,1255,1255,0
|
|
20240318,173300,82305233,1255,1255,1255,1255,0
|
|
20240318,173200,82305233,1255,1255,1255,1255,0
|
|
20240318,173100,82305233,1255,1255,1255,1255,2498
|
|
20240318,173000,82305233,1255,1255,1255,1255,0
|
|
20240318,172900,82305233,1255,1255,1255,1255,0
|
|
20240318,172800,82305233,1255,1255,1255,1255,0
|
|
20240318,172700,82305233,1255,1255,1255,1255,0
|
|
20240318,172600,82305233,1255,1255,1255,1255,0
|
|
20240318,172500,82305233,1255,1255,1255,1255,0
|
|
20240318,172400,82305233,1255,1255,1255,1255,0
|
|
20240318,172300,82305233,1255,1255,1255,1255,0
|
|
20240318,172200,82305233,1255,1255,1255,1255,0
|
|
20240318,172100,82305233,1255,1255,1255,1255,0
|
|
20240318,172000,82305233,1255,1255,1255,1255,0
|
|
20240318,171900,82305233,1255,1255,1255,1255,0
|
|
20240318,171800,82305233,1255,1255,1255,1255,0
|
|
20240318,171700,82305233,1255,1255,1255,1255,0
|
|
20240318,171600,82305233,1255,1255,1255,1255,0
|
|
20240318,171500,82305233,1255,1255,1255,1255,0
|
|
20240318,171400,82305233,1255,1255,1255,1255,0
|
|
20240318,171300,82305233,1255,1255,1255,1255,0
|
|
20240318,171200,82305233,1255,1255,1255,1255,0
|
|
20240318,171100,82305233,1255,1255,1255,1255,0
|
|
20240318,171000,82305233,1255,1255,1255,1255,0
|
|
20240318,170900,82305233,1255,1255,1255,1255,0
|
|
20240318,170800,82305233,1255,1255,1255,1255,0
|
|
20240318,170700,82305233,1255,1255,1255,1255,0
|
|
20240318,170600,82305233,1255,1255,1255,1255,0
|
|
20240318,170500,82305233,1255,1255,1255,1255,0
|
|
20240318,170400,82305233,1255,1255,1255,1255,0
|
|
20240318,170300,82305233,1255,1255,1255,1255,0
|
|
20240318,170200,82305233,1255,1255,1255,1255,0
|
|
20240318,170100,82305233,1255,1255,1255,1255,2498
|
|
20240318,170000,82305233,1255,1255,1255,1255,0
|
|
20240318,165900,82305233,1255,1255,1255,1255,0
|
|
20240318,165800,82305233,1255,1255,1255,1255,0
|
|
20240318,165700,82305233,1255,1255,1255,1255,0
|
|
20240318,165600,82305233,1255,1255,1255,1255,0
|
|
20240318,165500,82305233,1255,1255,1255,1255,0
|
|
20240318,165400,82305233,1255,1255,1255,1255,0
|
|
20240318,165300,82305233,1255,1255,1255,1255,0
|
|
20240318,165200,82305233,1255,1255,1255,1255,0
|
|
20240318,165100,82305233,1255,1255,1255,1255,0
|
|
20240318,165000,82305233,1255,1255,1255,1255,0
|
|
20240318,164900,82305233,1255,1255,1255,1255,0
|
|
20240318,164800,82305233,1255,1255,1255,1255,0
|
|
20240318,164700,82305233,1255,1255,1255,1255,0
|
|
20240318,164600,82305233,1255,1255,1255,1255,0
|
|
20240318,164500,82305233,1255,1255,1255,1255,0
|
|
20240318,164400,82305233,1255,1255,1255,1255,0
|
|
20240318,164300,82305233,1255,1255,1255,1255,0
|
|
20240318,164200,82305233,1255,1255,1255,1255,0
|
|
20240318,164100,82305233,1255,1255,1255,1255,0
|
|
20240318,164000,82305233,1255,1255,1255,1255,0
|
|
20240318,163900,82305233,1255,1255,1255,1255,0
|
|
20240318,163800,82305233,1255,1255,1255,1255,0
|
|
20240318,163700,82305233,1255,1255,1255,1255,0
|
|
20240318,163600,82305233,1255,1255,1255,1255,0
|
|
20240318,163500,82305233,1255,1255,1255,1255,0
|
|
20240318,163400,82305233,1255,1255,1255,1255,0
|
|
20240318,163300,82305233,1255,1255,1255,1255,0
|
|
20240318,163200,82305233,1255,1255,1255,1255,0
|
|
20240318,163100,82305233,1255,1255,1255,1255,2498
|
|
20240318,163000,82305233,1255,1255,1255,1255,0
|
|
20240318,162900,82305233,1255,1255,1255,1255,0
|
|
20240318,162800,82305233,1255,1255,1255,1255,0
|
|
20240318,162700,82305233,1255,1255,1255,1255,0
|
|
20240318,162600,82305233,1255,1255,1255,1255,0
|
|
20240318,162500,82305233,1255,1255,1255,1255,0
|
|
20240318,162400,82305233,1255,1255,1255,1255,0
|
|
20240318,162300,82305233,1255,1255,1255,1255,0
|
|
20240318,162200,82305233,1255,1255,1255,1255,0
|
|
20240318,162100,82305233,1255,1255,1255,1255,0
|
|
20240318,162000,82305233,1255,1255,1255,1255,0
|
|
20240318,161900,82305233,1255,1255,1255,1255,0
|
|
20240318,161800,82305233,1255,1255,1255,1255,0
|
|
20240318,161700,82305233,1255,1255,1255,1255,0
|
|
20240318,161600,82305233,1255,1255,1255,1255,0
|
|
20240318,161500,82305233,1255,1255,1255,1255,0
|
|
20240318,161400,82305233,1255,1255,1255,1255,0
|
|
20240318,161300,82305233,1255,1255,1255,1255,0
|
|
20240318,161200,82305233,1255,1255,1255,1255,0
|
|
20240318,161100,82305233,1255,1255,1255,1255,0
|
|
20240318,161000,82305233,1255,1255,1255,1255,0
|
|
20240318,160900,82305233,1255,1255,1255,1255,0
|
|
20240318,160800,82305233,1255,1255,1255,1255,0
|
|
20240318,160700,82305233,1255,1255,1255,1255,0
|
|
20240318,160600,82305233,1255,1255,1255,1255,0
|
|
20240318,160500,82305233,1255,1255,1255,1255,0
|
|
20240318,160400,82305233,1255,1255,1255,1255,0
|
|
20240318,160300,82305233,1255,1255,1255,1255,0
|
|
20240318,160200,82305233,1255,1255,1255,1255,0
|
|
20240318,160100,82305233,1255,1255,1255,1255,2498
|
|
20240318,160000,82305233,1255,1255,1255,1255,0
|
|
20240318,155900,82305233,1255,1255,1255,1255,0
|
|
20240318,155800,82305233,1255,1255,1255,1255,0
|
|
20240318,155700,82305233,1255,1255,1255,1255,0
|
|
20240318,155600,82305233,1255,1255,1255,1255,0
|
|
20240318,155500,82305233,1255,1255,1255,1255,0
|
|
20240318,155400,82305233,1255,1255,1255,1255,0
|
|
20240318,155300,82305233,1255,1255,1255,1255,0
|
|
20240318,155200,82305233,1255,1255,1255,1255,0
|
|
20240318,155100,82305233,1255,1255,1255,1255,0
|
|
20240318,155000,82305233,1255,1255,1255,1255,0
|
|
20240318,154900,82305233,1255,1255,1255,1255,0
|
|
20240318,154800,82305233,1255,1255,1255,1255,0
|
|
20240318,154700,82305233,1255,1255,1255,1255,0
|
|
20240318,154600,82305233,1255,1255,1255,1255,0
|
|
20240318,154500,82305233,1255,1255,1255,1255,0
|
|
20240318,154400,82305233,1255,1255,1255,1255,0
|
|
20240318,154300,82305233,1255,1255,1255,1255,0
|
|
20240318,154200,82305233,1255,1255,1255,1255,0
|
|
20240318,154100,82305233,1255,1255,1255,1255,0
|
|
20240318,154000,82305233,1255,1255,1255,1255,0
|
|
20240318,153900,82305233,1255,1255,1255,1255,0
|
|
20240318,153800,82305233,1255,1255,1255,1255,0
|
|
20240318,153700,82305233,1255,1255,1255,1255,0
|
|
20240318,153600,82305233,1255,1255,1255,1255,0
|
|
20240318,153500,82305233,1255,1255,1255,1255,0
|
|
20240318,153400,82305233,1255,1255,1255,1255,0
|
|
20240318,153300,82305233,1255,1255,1255,1255,0
|
|
20240318,153200,82305233,1255,1255,1255,1255,0
|
|
20240318,153100,82305233,1255,1255,1255,1255,2498
|
|
20240318,153000,82305233,1255,1255,1255,1255,2498
|
|
20240318,152900,79170243,1254,1254,1254,1254,0
|
|
20240318,152800,79170243,1254,1254,1254,1254,0
|
|
20240318,152700,79170243,1254,1254,1254,1254,0
|
|
20240318,152600,79170243,1254,1254,1254,1254,0
|
|
20240318,152500,79170243,1254,1254,1254,1254,0
|
|
20240318,152400,79170243,1254,1254,1254,1254,0
|
|
20240318,152300,79170243,1254,1254,1254,1254,0
|
|
20240318,152200,79170243,1254,1254,1254,1254,0
|
|
20240318,152100,79170243,1254,1254,1254,1254,0
|
|
20240318,152000,79170243,1254,1254,1254,1254,0
|
|
20240318,151900,79170243,1254,1250,1254,1250,1346
|
|
20240318,151800,77483988,1249,1249,1249,1249,0
|
|
20240318,151700,77483988,1249,1249,1249,1249,0
|
|
20240318,151600,77483988,1249,1249,1249,1249,50
|
|
20240318,151500,77421538,1249,1249,1249,1249,0
|
|
20240318,151400,77421538,1249,1249,1249,1249,0
|
|
20240318,151300,77421538,1249,1249,1249,1249,0
|
|
20240318,151200,77421538,1249,1249,1249,1249,0
|
|
20240318,151100,77421538,1249,1249,1249,1249,0
|
|
20240318,151000,77421538,1249,1249,1249,1249,0
|
|
20240318,150900,77421538,1249,1249,1249,1249,6
|
|
20240318,150800,77414044,1247,1247,1247,1247,5
|
|
20240318,150700,77407809,1250,1250,1250,1250,0
|
|
20240318,150600,77407809,1250,1250,1250,1250,0
|
|
20240318,150500,77407809,1250,1250,1250,1250,1
|
|
20240318,150400,77406559,1247,1247,1247,1247,0
|
|
20240318,150300,77406559,1247,1247,1247,1247,3005
|
|
20240318,150200,73659324,1247,1247,1247,1247,0
|
|
20240318,150100,73659324,1247,1247,1247,1247,0
|
|
20240318,150000,73659324,1247,1247,1247,1247,6
|
|
20240318,145900,73651842,1247,1247,1247,1247,0
|
|
20240318,145800,73651842,1247,1247,1247,1247,0
|
|
20240318,145700,73651842,1247,1247,1247,1247,0
|
|
20240318,145600,73651842,1247,1247,1247,1247,0
|
|
20240318,145500,73651842,1247,1247,1247,1247,0
|
|
20240318,145400,73651842,1247,1247,1247,1247,4
|
|
20240318,145300,73646854,1248,1248,1248,1248,0
|
|
20240318,145200,73646854,1248,1248,1248,1248,0
|
|
20240318,145100,73646854,1248,1248,1248,1248,1
|
|
20240318,145000,73645606,1245,1245,1245,1245,0
|
|
20240318,144900,73645606,1245,1247,1247,1245,6
|
|
20240318,144800,73638128,1247,1247,1247,1247,62
|
|
20240318,144700,73560814,1247,1249,1249,1247,398
|
|
20240318,144600,73063787,1249,1251,1251,1249,1106
|
|
20240318,144500,71680812,1251,1251,1251,1251,2
|
|
20240318,144400,71678310,1251,1251,1251,1251,5
|
|
20240318,144300,71672055,1250,1251,1251,1250,72
|
|
20240318,144200,71581985,1251,1251,1251,1251,0
|
|
20240318,144100,71581985,1251,1251,1251,1251,0
|
|
20240318,144000,71581985,1251,1251,1251,1251,7
|
|
20240318,143900,71573228,1251,1251,1251,1251,16
|
|
20240318,143800,71553212,1251,1251,1251,1251,191
|
|
20240318,143700,71314271,1251,1251,1251,1251,0
|
|
20240318,143600,71314271,1251,1251,1251,1251,0
|
|
20240318,143500,71314271,1251,1251,1251,1251,0
|
|
20240318,143400,71314271,1251,1251,1251,1251,0
|
|
20240318,143300,71314271,1251,1251,1251,1251,6
|
|
20240318,143200,71306765,1251,1251,1251,1251,0
|
|
20240318,143100,71306765,1251,1251,1251,1251,0
|
|
20240318,143000,71306765,1251,1251,1251,1251,0
|
|
20240318,142900,71306765,1251,1251,1251,1251,7
|
|
20240318,142800,71298008,1251,1251,1251,1251,8
|
|
20240318,142700,71288000,1252,1252,1254,1252,191
|
|
20240318,142600,71048866,1254,1252,1254,1252,21
|
|
20240318,142500,71022562,1252,1253,1253,1252,41
|
|
20240318,142400,70971190,1252,1252,1252,1252,0
|
|
20240318,142300,70971190,1252,1252,1252,1252,7
|
|
20240318,142200,70962426,1252,1252,1252,1252,0
|
|
20240318,142100,70962426,1252,1252,1252,1252,0
|
|
20240318,142000,70962426,1252,1252,1252,1252,1
|
|
20240318,141900,70961174,1252,1252,1252,1252,4
|
|
20240318,141800,70956166,1253,1253,1253,1253,0
|
|
20240318,141700,70956166,1253,1253,1253,1253,1
|
|
20240318,141600,70954913,1252,1252,1252,1252,0
|
|
20240318,141500,70954913,1252,1252,1252,1252,7
|
|
20240318,141400,70946149,1253,1253,1253,1253,0
|
|
20240318,141300,70946149,1253,1253,1253,1253,0
|
|
20240318,141200,70946149,1253,1253,1253,1253,0
|
|
20240318,141100,70946149,1253,1253,1253,1253,0
|
|
20240318,141000,70946149,1253,1253,1253,1253,1
|
|
20240318,140900,70944896,1252,1252,1252,1252,0
|
|
20240318,140800,70944896,1252,1252,1252,1252,0
|
|
20240318,140700,70944896,1252,1252,1252,1252,0
|
|
20240318,140600,70944896,1252,1252,1252,1252,0
|
|
20240318,140500,70944896,1252,1252,1252,1252,12
|
|
20240318,140400,70929872,1252,1252,1252,1252,0
|
|
20240318,140300,70929872,1252,1252,1252,1252,0
|
|
20240318,140200,70929872,1252,1252,1252,1252,0
|
|
20240318,140100,70929872,1252,1252,1252,1252,0
|
|
20240318,140000,70929872,1252,1252,1252,1252,0
|
|
20240318,135900,70929872,1252,1252,1252,1252,0
|
|
20240318,135800,70929872,1252,1252,1252,1252,0
|
|
20240318,135700,70929872,1252,1252,1252,1252,0
|
|
20240318,135600,70929872,1252,1252,1252,1252,0
|
|
20240318,135500,70929872,1252,1252,1252,1252,0
|
|
20240318,135400,70929872,1252,1252,1252,1252,0
|
|
20240318,135300,70929872,1252,1252,1252,1252,0
|
|
20240318,135200,70929872,1252,1252,1252,1252,0
|
|
20240318,135100,70929872,1252,1252,1252,1252,0
|
|
20240318,135000,70929872,1252,1251,1252,1251,25
|
|
20240318,134900,70898574,1252,1252,1252,1252,0
|
|
20240318,134800,70898574,1252,1252,1252,1252,0
|
|
20240318,134700,70898574,1252,1252,1252,1252,0
|
|
20240318,134600,70898574,1252,1252,1252,1252,0
|
|
20240318,134500,70898574,1252,1252,1252,1252,0
|
|
20240318,134400,70898574,1252,1252,1252,1252,0
|
|
20240318,134300,70898574,1252,1252,1252,1252,0
|
|
20240318,134200,70898574,1252,1251,1252,1251,30
|
|
20240318,134100,70861015,1249,1249,1249,1249,0
|
|
20240318,134000,70861015,1249,1249,1249,1249,2
|
|
20240318,133900,70858517,1249,1249,1249,1249,3
|
|
20240318,133800,70854770,1249,1249,1249,1249,63
|
|
20240318,133700,70776083,1252,1252,1252,1252,23
|
|
20240318,133600,70747287,1252,1252,1252,1252,0
|
|
20240318,133500,70747287,1252,1252,1252,1252,2
|
|
20240318,133400,70744783,1252,1252,1252,1252,0
|
|
20240318,133300,70744783,1252,1252,1252,1252,0
|
|
20240318,133200,70744783,1252,1252,1252,1252,0
|
|
20240318,133100,70744783,1252,1252,1252,1252,0
|
|
20240318,133000,70744783,1252,1252,1252,1252,0
|
|
20240318,132900,70744783,1252,1252,1252,1252,0
|
|
20240318,132800,70744783,1252,1252,1252,1252,0
|
|
20240318,132700,70744783,1252,1252,1252,1252,0
|
|
20240318,132600,70744783,1252,1252,1252,1252,0
|
|
20240318,132500,70744783,1252,1252,1252,1252,0
|
|
20240318,132400,70744783,1252,1252,1252,1252,0
|
|
20240318,132300,70744783,1252,1252,1252,1252,0
|
|
20240318,132200,70744783,1252,1252,1252,1252,0
|
|
20240318,132100,70744783,1252,1252,1252,1252,0
|
|
20240318,132000,70744783,1252,1252,1252,1252,0
|
|
20240318,131900,70744783,1252,1252,1252,1252,0
|
|
20240318,131800,70744783,1252,1252,1252,1252,5
|
|
20240318,131700,70738523,1250,1250,1250,1250,0
|
|
20240318,131600,70738523,1250,1250,1250,1250,0
|
|
20240318,131500,70738523,1250,1250,1250,1250,0
|
|
20240318,131400,70738523,1250,1250,1250,1250,100
|
|
20240318,131300,70613523,1250,1250,1250,1250,0
|
|
20240318,131200,70613523,1250,1250,1250,1250,0
|
|
20240318,131100,70613523,1250,1250,1250,1250,0
|
|
20240318,131000,70613523,1250,1250,1250,1250,0
|
|
20240318,130900,70613523,1250,1250,1250,1250,0
|
|
20240318,130800,70613523,1250,1250,1250,1250,10
|
|
20240318,130700,70601023,1250,1250,1250,1250,0
|
|
20240318,130600,70601023,1250,1250,1250,1250,0
|
|
20240318,130500,70601023,1250,1250,1250,1250,0
|
|
20240318,130400,70601023,1250,1250,1250,1250,0
|
|
20240318,130300,70601023,1250,1250,1250,1250,0
|
|
20240318,130200,70601023,1250,1250,1250,1250,0
|
|
20240318,130100,70601023,1250,1250,1250,1250,0
|
|
20240318,130000,70601023,1250,1250,1250,1250,0
|
|
20240318,125900,70601023,1250,1250,1250,1250,0
|
|
20240318,125800,70601023,1250,1250,1250,1250,1
|
|
20240318,125700,70599773,1242,1242,1242,1242,1
|
|
20240318,125600,70598531,1250,1250,1250,1250,0
|
|
20240318,125500,70598531,1250,1250,1250,1250,0
|
|
20240318,125400,70598531,1250,1250,1250,1250,0
|
|
20240318,125300,70598531,1250,1250,1250,1250,0
|
|
20240318,125200,70598531,1250,1250,1250,1250,0
|
|
20240318,125100,70598531,1250,1244,1250,1244,5000
|
|
20240318,125000,64355582,1244,1244,1244,1244,0
|
|
20240318,124900,64355582,1244,1244,1244,1244,0
|
|
20240318,124800,64355582,1244,1244,1244,1244,0
|
|
20240318,124700,64355582,1244,1244,1244,1244,0
|
|
20240318,124600,64355582,1244,1244,1244,1244,0
|
|
20240318,124500,64355582,1244,1244,1244,1244,0
|
|
20240318,124400,64355582,1244,1244,1244,1244,0
|
|
20240318,124300,64355582,1244,1244,1244,1244,0
|
|
20240318,124200,64355582,1244,1244,1244,1244,0
|
|
20240318,124100,64355582,1244,1244,1244,1244,0
|
|
20240318,124000,64355582,1244,1244,1244,1244,1
|
|
20240318,123900,64354338,1242,1242,1242,1242,0
|
|
20240318,123800,64354338,1242,1242,1242,1242,0
|
|
20240318,123700,64354338,1242,1242,1242,1242,0
|
|
20240318,123600,64354338,1242,1242,1242,1242,0
|
|
20240318,123500,64354338,1242,1242,1242,1242,0
|
|
20240318,123400,64354338,1242,1242,1242,1242,0
|
|
20240318,123300,64354338,1242,1242,1242,1242,27
|
|
20240318,123200,64320804,1241,1241,1241,1241,0
|
|
20240318,123100,64320804,1241,1241,1241,1241,0
|
|
20240318,123000,64320804,1241,1241,1241,1241,0
|
|
20240318,122900,64320804,1241,1241,1241,1241,0
|
|
20240318,122800,64320804,1241,1241,1241,1241,0
|
|
20240318,122700,64320804,1241,1241,1241,1241,1
|
|
20240318,122600,64319563,1241,1241,1241,1241,24
|
|
20240318,122500,64289779,1242,1242,1242,1242,342
|
|
20240318,122400,63865015,1242,1243,1243,1242,311
|
|
20240318,122300,63478452,1244,1244,1244,1244,0
|
|
20240318,122200,63478452,1244,1244,1244,1244,0
|
|
20240318,122100,63478452,1244,1244,1244,1244,0
|
|
20240318,122000,63478452,1244,1244,1244,1244,0
|
|
20240318,121900,63478452,1244,1244,1244,1244,0
|
|
20240318,121800,63478452,1244,1244,1244,1244,0
|
|
20240318,121700,63478452,1244,1244,1244,1244,0
|
|
20240318,121600,63478452,1244,1244,1244,1244,0
|
|
20240318,121500,63478452,1244,1241,1244,1240,1051
|
|
20240318,121400,62174665,1245,1244,1245,1244,10
|
|
20240318,121300,62162216,1245,1245,1245,1245,0
|
|
20240318,121200,62162216,1245,1245,1245,1245,0
|
|
20240318,121100,62162216,1245,1245,1245,1245,0
|
|
20240318,121000,62162216,1245,1245,1245,1245,0
|
|
20240318,120900,62162216,1245,1245,1245,1245,0
|
|
20240318,120800,62162216,1245,1243,1245,1243,80
|
|
20240318,120700,62062618,1245,1245,1245,1245,0
|
|
20240318,120600,62062618,1245,1245,1245,1245,0
|
|
20240318,120500,62062618,1245,1245,1245,1245,0
|
|
20240318,120400,62062618,1245,1245,1245,1245,0
|
|
20240318,120300,62062618,1245,1245,1245,1245,0
|
|
20240318,120200,62062618,1245,1245,1245,1245,0
|
|
20240318,120100,62062618,1245,1245,1245,1245,0
|
|
20240318,120000,62062618,1245,1245,1245,1245,0
|
|
20240318,115900,62062618,1245,1245,1245,1245,0
|
|
20240318,115800,62062618,1245,1245,1245,1245,0
|
|
20240318,115700,62062618,1245,1245,1245,1245,0
|
|
20240318,115600,62062618,1245,1245,1245,1245,0
|
|
20240318,115500,62062618,1245,1245,1245,1245,0
|
|
20240318,115400,62062618,1245,1245,1245,1245,0
|
|
20240318,115300,62062618,1245,1245,1245,1245,0
|
|
20240318,115200,62062618,1245,1245,1245,1245,0
|
|
20240318,115100,62062618,1245,1245,1245,1245,0
|
|
20240318,115000,62062618,1245,1245,1245,1245,0
|
|
20240318,114900,62062618,1245,1245,1245,1245,0
|
|
20240318,114800,62062618,1245,1245,1245,1245,0
|
|
20240318,114700,62062618,1245,1245,1245,1245,0
|
|
20240318,114600,62062618,1245,1245,1245,1245,0
|
|
20240318,114500,62062618,1245,1245,1245,1245,0
|
|
20240318,114400,62062618,1245,1245,1245,1245,0
|
|
20240318,114300,62062618,1245,1245,1245,1245,0
|
|
20240318,114200,62062618,1245,1245,1245,1245,0
|
|
20240318,114100,62062618,1245,1245,1245,1245,0
|
|
20240318,114000,62062618,1245,1245,1245,1245,0
|
|
20240318,113900,62062618,1245,1245,1245,1245,0
|
|
20240318,113800,62062618,1245,1245,1245,1245,0
|
|
20240318,113700,62062618,1245,1245,1245,1245,0
|
|
20240318,113600,62062618,1245,1245,1245,1245,0
|
|
20240318,113500,62062618,1245,1245,1245,1245,0
|
|
20240318,113400,62062618,1245,1245,1245,1245,0
|
|
20240318,113300,62062618,1245,1245,1245,1245,10
|
|
20240318,113200,62050168,1245,1240,1245,1240,87
|
|
20240318,113100,61942148,1240,1240,1240,1240,1004
|
|
20240318,113000,60697188,1240,1240,1240,1240,0
|
|
20240318,112900,60697188,1240,1239,1240,1239,452
|
|
20240318,112800,60136710,1239,1239,1239,1239,100
|
|
20240318,112700,60012810,1239,1239,1239,1239,4
|
|
20240318,112600,60007854,1239,1239,1239,1239,0
|
|
20240318,112500,60007854,1239,1239,1239,1239,62
|
|
20240318,112400,59931036,1239,1239,1239,1239,0
|
|
20240318,112300,59931036,1239,1239,1239,1239,61
|
|
20240318,112200,59855457,1239,1238,1239,1238,34
|
|
20240318,112100,59813364,1238,1238,1238,1238,2
|
|
20240318,112000,59810888,1238,1238,1238,1238,0
|
|
20240318,111900,59810888,1238,1238,1238,1238,0
|
|
20240318,111800,59810888,1238,1238,1238,1238,0
|
|
20240318,111700,59810888,1238,1238,1238,1238,0
|
|
20240318,111600,59810888,1238,1238,1238,1238,0
|
|
20240318,111500,59810888,1238,1238,1238,1238,4
|
|
20240318,111400,59805936,1233,1233,1233,1233,0
|
|
20240318,111300,59805936,1233,1233,1233,1233,0
|
|
20240318,111200,59805936,1233,1233,1233,1233,0
|
|
20240318,111100,59805936,1233,1238,1238,1233,978
|
|
20240318,111000,58598274,1237,1237,1237,1237,0
|
|
20240318,110900,58598274,1237,1237,1237,1237,21
|
|
20240318,110800,58572297,1237,1237,1237,1237,0
|
|
20240318,110700,58572297,1237,1237,1237,1237,0
|
|
20240318,110600,58572297,1237,1237,1237,1237,136
|
|
20240318,110500,58404065,1237,1237,1237,1237,30
|
|
20240318,110400,58366955,1237,1237,1237,1237,0
|
|
20240318,110300,58366955,1237,1237,1237,1237,604
|
|
20240318,110200,57619807,1238,1238,1238,1238,0
|
|
20240318,110100,57619807,1238,1238,1238,1238,0
|
|
20240318,110000,57619807,1238,1236,1238,1234,1603
|
|
20240318,105900,55637654,1236,1235,1236,1235,2
|
|
20240318,105800,55635183,1235,1235,1235,1235,0
|
|
20240318,105700,55635183,1235,1235,1235,1235,10
|
|
20240318,105600,55622833,1236,1236,1236,1236,0
|
|
20240318,105500,55622833,1236,1236,1236,1236,300
|
|
20240318,105400,55252033,1238,1238,1238,1238,0
|
|
20240318,105300,55252033,1238,1238,1238,1238,0
|
|
20240318,105200,55252033,1238,1238,1238,1238,0
|
|
20240318,105100,55252033,1238,1238,1238,1238,0
|
|
20240318,105000,55252033,1238,1238,1238,1238,8
|
|
20240318,104900,55242129,1237,1231,1238,1231,128
|
|
20240318,104800,55084548,1237,1237,1237,1237,9
|
|
20240318,104700,55073415,1237,1237,1237,1237,23
|
|
20240318,104600,55044964,1237,1237,1237,1237,17
|
|
20240318,104500,55023935,1237,1237,1237,1237,0
|
|
20240318,104400,55023935,1237,1237,1237,1237,34
|
|
20240318,104300,54981877,1238,1238,1238,1238,0
|
|
20240318,104200,54981877,1238,1238,1238,1238,3
|
|
20240318,104100,54978163,1230,1236,1236,1230,2800
|
|
20240318,104000,51527053,1239,1239,1239,1239,0
|
|
20240318,103900,51527053,1239,1238,1239,1238,52
|
|
20240318,103800,51462670,1236,1236,1236,1236,0
|
|
20240318,103700,51462670,1236,1236,1236,1236,1
|
|
20240318,103600,51461434,1238,1238,1238,1238,0
|
|
20240318,103500,51461434,1238,1238,1238,1238,0
|
|
20240318,103400,51461434,1238,1238,1238,1238,0
|
|
20240318,103300,51461434,1238,1238,1238,1238,0
|
|
20240318,103200,51461434,1238,1238,1238,1238,0
|
|
20240318,103100,51461434,1238,1238,1238,1238,0
|
|
20240318,103000,51461434,1238,1238,1238,1238,0
|
|
20240318,102900,51461434,1238,1238,1238,1238,0
|
|
20240318,102800,51461434,1238,1238,1238,1238,0
|
|
20240318,102700,51461434,1238,1238,1238,1238,0
|
|
20240318,102600,51461434,1238,1238,1238,1238,0
|
|
20240318,102500,51461434,1238,1238,1238,1238,0
|
|
20240318,102400,51461434,1238,1238,1238,1238,0
|
|
20240318,102300,51461434,1238,1238,1238,1238,0
|
|
20240318,102200,51461434,1238,1238,1238,1238,1
|
|
20240318,102100,51460196,1236,1236,1236,1236,1
|
|
20240318,102000,51458960,1238,1238,1238,1238,0
|
|
20240318,101900,51458960,1238,1238,1238,1238,0
|
|
20240318,101800,51458960,1238,1238,1238,1238,80
|
|
20240318,101700,51359920,1238,1238,1238,1238,1
|
|
20240318,101600,51358682,1238,1238,1238,1238,0
|
|
20240318,101500,51358682,1238,1238,1238,1238,0
|
|
20240318,101400,51358682,1238,1238,1238,1238,0
|
|
20240318,101300,51358682,1238,1238,1238,1238,0
|
|
20240318,101200,51358682,1238,1238,1238,1238,0
|
|
20240318,101100,51358682,1238,1238,1238,1238,0
|
|
20240318,101000,51358682,1238,1238,1238,1238,0
|
|
20240318,100900,51358682,1238,1238,1238,1238,0
|
|
20240318,100800,51358682,1238,1238,1238,1238,22
|
|
20240318,100700,51331446,1238,1238,1238,1238,0
|
|
20240318,100600,51331446,1238,1238,1238,1238,0
|
|
20240318,100500,51331446,1238,1238,1238,1238,0
|
|
20240318,100400,51331446,1238,1238,1238,1238,1
|
|
20240318,100300,51330208,1238,1238,1238,1238,50
|
|
20240318,100200,51268308,1238,1238,1238,1238,0
|
|
20240318,100100,51268308,1238,1238,1238,1238,3
|
|
20240318,100000,51264594,1236,1236,1236,1236,0
|
|
20240318,095900,51264594,1236,1236,1236,1236,0
|
|
20240318,095800,51264594,1236,1236,1236,1236,0
|
|
20240318,095700,51264594,1236,1235,1236,1235,44
|
|
20240318,095600,51210253,1235,1235,1235,1235,0
|
|
20240318,095500,51210253,1235,1235,1235,1235,7
|
|
20240318,095400,51201608,1235,1235,1235,1235,81
|
|
20240318,095300,51101573,1235,1233,1235,1233,73
|
|
20240318,095200,51011520,1231,1231,1231,1231,0
|
|
20240318,095100,51011520,1231,1232,1232,1231,565
|
|
20240318,095000,50315582,1232,1232,1232,1232,2269
|
|
20240318,094900,47520174,1230,1230,1230,1230,0
|
|
20240318,094800,47520174,1230,1230,1230,1230,279
|
|
20240318,094700,47177004,1230,1231,1231,1224,9601
|
|
20240318,094600,35414022,1235,1235,1235,1235,0
|
|
20240318,094500,35414022,1235,1235,1235,1235,3
|
|
20240318,094400,35410317,1235,1235,1235,1235,344
|
|
20240318,094300,34985477,1235,1235,1235,1235,56
|
|
20240318,094200,34916317,1235,1232,1235,1232,55
|
|
20240318,094100,34848396,1230,1230,1230,1230,2246
|
|
20240318,094000,32085816,1230,1230,1230,1230,0
|
|
20240318,093900,32085816,1230,1230,1230,1230,0
|
|
20240318,093800,32085816,1230,1230,1230,1230,0
|
|
20240318,093700,32085816,1230,1229,1230,1229,2000
|
|
20240318,093600,29626147,1229,1229,1229,1229,0
|
|
20240318,093500,29626147,1229,1229,1229,1229,0
|
|
20240318,093400,29626147,1229,1229,1229,1229,0
|
|
20240318,093300,29626147,1229,1229,1229,1229,15
|
|
20240318,093200,29607712,1229,1227,1229,1227,55
|
|
20240318,093100,29540120,1226,1226,1226,1226,1
|
|
20240318,093000,29538894,1229,1229,1229,1229,0
|
|
20240318,092900,29538894,1229,1229,1229,1229,0
|
|
20240318,092800,29538894,1229,1229,1229,1229,0
|
|
20240318,092700,29538894,1229,1229,1229,1229,0
|
|
20240318,092600,29538894,1229,1229,1229,1229,0
|
|
20240318,092500,29538894,1229,1229,1229,1229,0
|
|
20240318,092400,29538894,1229,1229,1229,1229,0
|
|
20240318,092300,29538894,1229,1229,1229,1229,0
|
|
20240318,092200,29538894,1229,1229,1229,1229,85
|
|
20240318,092100,29434429,1222,1222,1222,1222,0
|
|
20240318,092000,29434429,1222,1222,1222,1222,0
|
|
20240318,091900,29434429,1222,1222,1222,1222,0
|
|
20240318,091800,29434429,1222,1222,1222,1222,4224
|
|
20240318,091700,24272701,1222,1228,1229,1222,1274
|
|
20240318,091600,22715432,1223,1226,1226,1223,3
|
|
20240318,091500,22711760,1226,1228,1228,1226,5
|
|
20240318,091400,22705625,1228,1230,1230,1228,56
|
|
20240318,091300,22636751,1229,1229,1229,1229,847
|
|
20240318,091200,21595788,1229,1229,1229,1229,0
|
|
20240318,091100,21595788,1229,1229,1229,1229,9
|
|
20240318,091000,21584727,1230,1230,1230,1230,0
|
|
20240318,090900,21584727,1230,1226,1230,1226,1025
|
|
20240318,090800,20327893,1226,1226,1226,1226,1666
|
|
20240318,090700,18285377,1226,1226,1226,1226,0
|
|
20240318,090600,18285377,1226,1225,1226,1225,5000
|
|
20240318,090500,12155554,1225,1225,1225,1225,0
|
|
20240318,090400,12155554,1225,1225,1225,1225,0
|
|
20240318,090300,12155554,1225,1225,1225,1225,0
|
|
20240318,090200,12155554,1225,1225,1225,1225,1000
|
|
20240318,090100,10930554,1226,1226,1226,1226,0
|
|
20240318,090000,10930554,1226,1223,1226,1223,8930
|