626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192300,243961800,1671,1671,1671,1671,1607
|
|
20240305,192200,243961800,1671,1671,1671,1671,0
|
|
20240305,192100,243961800,1671,1671,1671,1671,0
|
|
20240305,192000,243961800,1671,1671,1671,1671,0
|
|
20240305,191900,243961800,1671,1671,1671,1671,0
|
|
20240305,191800,243961800,1671,1671,1671,1671,0
|
|
20240305,191700,243961800,1671,1671,1671,1671,0
|
|
20240305,191600,243961800,1671,1671,1671,1671,0
|
|
20240305,191500,243961800,1671,1671,1671,1671,0
|
|
20240305,191400,243961800,1671,1671,1671,1671,0
|
|
20240305,191300,243961800,1671,1671,1671,1671,0
|
|
20240305,191200,243961800,1671,1671,1671,1671,0
|
|
20240305,191100,243961800,1671,1671,1671,1671,0
|
|
20240305,191000,243961800,1671,1671,1671,1671,0
|
|
20240305,190900,243961800,1671,1671,1671,1671,0
|
|
20240305,190800,243961800,1671,1671,1671,1671,0
|
|
20240305,190700,243961800,1671,1671,1671,1671,0
|
|
20240305,190600,243961800,1671,1671,1671,1671,0
|
|
20240305,190500,243961800,1671,1671,1671,1671,0
|
|
20240305,190400,243961800,1671,1671,1671,1671,0
|
|
20240305,190300,243961800,1671,1671,1671,1671,0
|
|
20240305,190200,243961800,1671,1671,1671,1671,0
|
|
20240305,190100,243961800,1671,1671,1671,1671,0
|
|
20240305,190000,243961800,1671,1671,1671,1671,0
|
|
20240305,185900,243961800,1671,1671,1671,1671,0
|
|
20240305,185800,243961800,1671,1671,1671,1671,0
|
|
20240305,185700,243961800,1671,1671,1671,1671,0
|
|
20240305,185600,243961800,1671,1671,1671,1671,0
|
|
20240305,185500,243961800,1671,1671,1671,1671,0
|
|
20240305,185400,243961800,1671,1671,1671,1671,0
|
|
20240305,185300,243961800,1671,1671,1671,1671,1607
|
|
20240305,185200,243961800,1671,1671,1671,1671,0
|
|
20240305,185100,243961800,1671,1671,1671,1671,0
|
|
20240305,185000,243961800,1671,1671,1671,1671,0
|
|
20240305,184900,243961800,1671,1671,1671,1671,0
|
|
20240305,184800,243961800,1671,1671,1671,1671,0
|
|
20240305,184700,243961800,1671,1671,1671,1671,0
|
|
20240305,184600,243961800,1671,1671,1671,1671,0
|
|
20240305,184500,243961800,1671,1671,1671,1671,0
|
|
20240305,184400,243961800,1671,1671,1671,1671,0
|
|
20240305,184300,243961800,1671,1671,1671,1671,0
|
|
20240305,184200,243961800,1671,1671,1671,1671,0
|
|
20240305,184100,243961800,1671,1671,1671,1671,0
|
|
20240305,184000,243961800,1671,1671,1671,1671,0
|
|
20240305,183900,243961800,1671,1671,1671,1671,0
|
|
20240305,183800,243961800,1671,1671,1671,1671,0
|
|
20240305,183700,243961800,1671,1671,1671,1671,0
|
|
20240305,183600,243961800,1671,1671,1671,1671,0
|
|
20240305,183500,243961800,1671,1671,1671,1671,0
|
|
20240305,183400,243961800,1671,1671,1671,1671,0
|
|
20240305,183300,243961800,1671,1671,1671,1671,0
|
|
20240305,183200,243961800,1671,1671,1671,1671,0
|
|
20240305,183100,243961800,1671,1671,1671,1671,0
|
|
20240305,183000,243961800,1671,1671,1671,1671,0
|
|
20240305,182900,243961800,1671,1671,1671,1671,0
|
|
20240305,182800,243961800,1671,1671,1671,1671,0
|
|
20240305,182700,243961800,1671,1671,1671,1671,0
|
|
20240305,182600,243961800,1671,1671,1671,1671,0
|
|
20240305,182500,243961800,1671,1671,1671,1671,0
|
|
20240305,182400,243961800,1671,1671,1671,1671,0
|
|
20240305,182300,243961800,1671,1671,1671,1671,1607
|
|
20240305,182200,243961800,1671,1671,1671,1671,0
|
|
20240305,182100,243961800,1671,1671,1671,1671,0
|
|
20240305,182000,243961800,1671,1671,1671,1671,0
|
|
20240305,181900,243961800,1671,1671,1671,1671,0
|
|
20240305,181800,243961800,1671,1671,1671,1671,0
|
|
20240305,181700,243961800,1671,1671,1671,1671,0
|
|
20240305,181600,243961800,1671,1671,1671,1671,0
|
|
20240305,181500,243961800,1671,1671,1671,1671,0
|
|
20240305,181400,243961800,1671,1671,1671,1671,0
|
|
20240305,181300,243961800,1671,1671,1671,1671,0
|
|
20240305,181200,243961800,1671,1671,1671,1671,0
|
|
20240305,181100,243961800,1671,1671,1671,1671,0
|
|
20240305,181000,243961800,1671,1671,1671,1671,0
|
|
20240305,180900,243961800,1671,1671,1671,1671,0
|
|
20240305,180800,243961800,1671,1671,1671,1671,0
|
|
20240305,180700,243961800,1671,1671,1671,1671,0
|
|
20240305,180600,243961800,1671,1671,1671,1671,0
|
|
20240305,180500,243961800,1671,1671,1671,1671,0
|
|
20240305,180400,243961800,1671,1671,1671,1671,0
|
|
20240305,180300,243961800,1671,1671,1671,1671,0
|
|
20240305,180200,243961800,1671,1671,1671,1671,0
|
|
20240305,180100,243961800,1671,1671,1671,1671,0
|
|
20240305,180000,243961800,1671,1671,1671,1671,0
|
|
20240305,175900,243961800,1671,1671,1671,1671,0
|
|
20240305,175800,243961800,1671,1671,1671,1671,0
|
|
20240305,175700,243961800,1671,1671,1671,1671,0
|
|
20240305,175600,243961800,1671,1671,1671,1671,0
|
|
20240305,175500,243961800,1671,1671,1671,1671,0
|
|
20240305,175400,243961800,1671,1671,1671,1671,0
|
|
20240305,175300,243961800,1671,1671,1671,1671,1607
|
|
20240305,175200,243961800,1671,1671,1671,1671,0
|
|
20240305,175100,243961800,1671,1671,1671,1671,0
|
|
20240305,175000,243961800,1671,1671,1671,1671,0
|
|
20240305,174900,243961800,1671,1671,1671,1671,0
|
|
20240305,174800,243961800,1671,1671,1671,1671,0
|
|
20240305,174700,243961800,1671,1671,1671,1671,0
|
|
20240305,174600,243961800,1671,1671,1671,1671,0
|
|
20240305,174500,243961800,1671,1671,1671,1671,0
|
|
20240305,174400,243961800,1671,1671,1671,1671,0
|
|
20240305,174300,243961800,1671,1671,1671,1671,0
|
|
20240305,174200,243961800,1671,1671,1671,1671,0
|
|
20240305,174100,243961800,1671,1671,1671,1671,0
|
|
20240305,174000,243961800,1671,1671,1671,1671,0
|
|
20240305,173900,243961800,1671,1671,1671,1671,0
|
|
20240305,173800,243961800,1671,1671,1671,1671,0
|
|
20240305,173700,243961800,1671,1671,1671,1671,0
|
|
20240305,173600,243961800,1671,1671,1671,1671,0
|
|
20240305,173500,243961800,1671,1671,1671,1671,0
|
|
20240305,173400,243961800,1671,1671,1671,1671,0
|
|
20240305,173300,243961800,1671,1671,1671,1671,0
|
|
20240305,173200,243961800,1671,1671,1671,1671,0
|
|
20240305,173100,243961800,1671,1671,1671,1671,0
|
|
20240305,173000,243961800,1671,1671,1671,1671,0
|
|
20240305,172900,243961800,1671,1671,1671,1671,0
|
|
20240305,172800,243961800,1671,1671,1671,1671,0
|
|
20240305,172700,243961800,1671,1671,1671,1671,0
|
|
20240305,172600,243961800,1671,1671,1671,1671,0
|
|
20240305,172500,243961800,1671,1671,1671,1671,0
|
|
20240305,172400,243961800,1671,1671,1671,1671,0
|
|
20240305,172300,243961800,1671,1671,1671,1671,1607
|
|
20240305,172200,243961800,1671,1671,1671,1671,0
|
|
20240305,172100,243961800,1671,1671,1671,1671,0
|
|
20240305,172000,243961800,1671,1671,1671,1671,0
|
|
20240305,171900,243961800,1671,1671,1671,1671,0
|
|
20240305,171800,243961800,1671,1671,1671,1671,0
|
|
20240305,171700,243961800,1671,1671,1671,1671,0
|
|
20240305,171600,243961800,1671,1671,1671,1671,0
|
|
20240305,171500,243961800,1671,1671,1671,1671,0
|
|
20240305,171400,243961800,1671,1671,1671,1671,0
|
|
20240305,171300,243961800,1671,1671,1671,1671,0
|
|
20240305,171200,243961800,1671,1671,1671,1671,0
|
|
20240305,171100,243961800,1671,1671,1671,1671,0
|
|
20240305,171000,243961800,1671,1671,1671,1671,0
|
|
20240305,170900,243961800,1671,1671,1671,1671,0
|
|
20240305,170800,243961800,1671,1671,1671,1671,0
|
|
20240305,170700,243961800,1671,1671,1671,1671,0
|
|
20240305,170600,243961800,1671,1671,1671,1671,0
|
|
20240305,170500,243961800,1671,1671,1671,1671,0
|
|
20240305,170400,243961800,1671,1671,1671,1671,0
|
|
20240305,170300,243961800,1671,1671,1671,1671,0
|
|
20240305,170200,243961800,1671,1671,1671,1671,0
|
|
20240305,170100,243961800,1671,1671,1671,1671,0
|
|
20240305,170000,243961800,1671,1671,1671,1671,0
|
|
20240305,165900,243961800,1671,1671,1671,1671,0
|
|
20240305,165800,243961800,1671,1671,1671,1671,0
|
|
20240305,165700,243961800,1671,1671,1671,1671,0
|
|
20240305,165600,243961800,1671,1671,1671,1671,0
|
|
20240305,165500,243961800,1671,1671,1671,1671,0
|
|
20240305,165400,243961800,1671,1671,1671,1671,0
|
|
20240305,165300,243961800,1671,1671,1671,1671,1607
|
|
20240305,165200,243961800,1671,1671,1671,1671,0
|
|
20240305,165100,243961800,1671,1671,1671,1671,0
|
|
20240305,165000,243961800,1671,1671,1671,1671,0
|
|
20240305,164900,243961800,1671,1671,1671,1671,0
|
|
20240305,164800,243961800,1671,1671,1671,1671,0
|
|
20240305,164700,243961800,1671,1671,1671,1671,0
|
|
20240305,164600,243961800,1671,1671,1671,1671,0
|
|
20240305,164500,243961800,1671,1671,1671,1671,0
|
|
20240305,164400,243961800,1671,1671,1671,1671,0
|
|
20240305,164300,243961800,1671,1671,1671,1671,0
|
|
20240305,164200,243961800,1671,1671,1671,1671,0
|
|
20240305,164100,243961800,1671,1671,1671,1671,0
|
|
20240305,164000,243961800,1671,1671,1671,1671,0
|
|
20240305,163900,243961800,1671,1671,1671,1671,0
|
|
20240305,163800,243961800,1671,1671,1671,1671,0
|
|
20240305,163700,243961800,1671,1671,1671,1671,0
|
|
20240305,163600,243961800,1671,1671,1671,1671,0
|
|
20240305,163500,243961800,1671,1671,1671,1671,0
|
|
20240305,163400,243961800,1671,1671,1671,1671,0
|
|
20240305,163300,243961800,1671,1671,1671,1671,0
|
|
20240305,163200,243961800,1671,1671,1671,1671,0
|
|
20240305,163100,243961800,1671,1671,1671,1671,0
|
|
20240305,163000,243961800,1671,1671,1671,1671,0
|
|
20240305,162900,243961800,1671,1671,1671,1671,0
|
|
20240305,162800,243961800,1671,1671,1671,1671,0
|
|
20240305,162700,243961800,1671,1671,1671,1671,0
|
|
20240305,162600,243961800,1671,1671,1671,1671,0
|
|
20240305,162500,243961800,1671,1671,1671,1671,0
|
|
20240305,162400,243961800,1671,1671,1671,1671,0
|
|
20240305,162300,243961800,1671,1671,1671,1671,1607
|
|
20240305,162200,243961800,1671,1671,1671,1671,0
|
|
20240305,162100,243961800,1671,1671,1671,1671,0
|
|
20240305,162000,243961800,1671,1671,1671,1671,0
|
|
20240305,161900,243961800,1671,1671,1671,1671,0
|
|
20240305,161800,243961800,1671,1671,1671,1671,0
|
|
20240305,161700,243961800,1671,1671,1671,1671,0
|
|
20240305,161600,243961800,1671,1671,1671,1671,0
|
|
20240305,161500,243961800,1671,1671,1671,1671,0
|
|
20240305,161400,243961800,1671,1671,1671,1671,0
|
|
20240305,161300,243961800,1671,1671,1671,1671,0
|
|
20240305,161200,243961800,1671,1671,1671,1671,0
|
|
20240305,161100,243961800,1671,1671,1671,1671,0
|
|
20240305,161000,243961800,1671,1671,1671,1671,0
|
|
20240305,160900,243961800,1671,1671,1671,1671,0
|
|
20240305,160800,243961800,1671,1671,1671,1671,0
|
|
20240305,160700,243961800,1671,1671,1671,1671,0
|
|
20240305,160600,243961800,1671,1671,1671,1671,0
|
|
20240305,160500,243961800,1671,1671,1671,1671,0
|
|
20240305,160400,243961800,1671,1671,1671,1671,0
|
|
20240305,160300,243961800,1671,1671,1671,1671,0
|
|
20240305,160200,243961800,1671,1671,1671,1671,0
|
|
20240305,160100,243961800,1671,1671,1671,1671,0
|
|
20240305,160000,243961800,1671,1671,1671,1671,0
|
|
20240305,155900,243961800,1671,1671,1671,1671,0
|
|
20240305,155800,243961800,1671,1671,1671,1671,0
|
|
20240305,155700,243961800,1671,1671,1671,1671,0
|
|
20240305,155600,243961800,1671,1671,1671,1671,0
|
|
20240305,155500,243961800,1671,1671,1671,1671,0
|
|
20240305,155400,243961800,1671,1671,1671,1671,0
|
|
20240305,155300,243961800,1671,1671,1671,1671,1607
|
|
20240305,155200,243961800,1671,1671,1671,1671,0
|
|
20240305,155100,243961800,1671,1671,1671,1671,0
|
|
20240305,155000,243961800,1671,1671,1671,1671,0
|
|
20240305,154900,243961800,1671,1671,1671,1671,0
|
|
20240305,154800,243961800,1671,1671,1671,1671,0
|
|
20240305,154700,243961800,1671,1671,1671,1671,0
|
|
20240305,154600,243961800,1671,1671,1671,1671,0
|
|
20240305,154500,243961800,1671,1671,1671,1671,0
|
|
20240305,154400,243961800,1671,1671,1671,1671,0
|
|
20240305,154300,243961800,1671,1671,1671,1671,0
|
|
20240305,154200,243961800,1671,1671,1671,1671,0
|
|
20240305,154100,243961800,1671,1671,1671,1671,0
|
|
20240305,154000,243961800,1671,1671,1671,1671,0
|
|
20240305,153900,243961800,1671,1671,1671,1671,0
|
|
20240305,153800,243961800,1671,1671,1671,1671,0
|
|
20240305,153700,243961800,1671,1671,1671,1671,0
|
|
20240305,153600,243961800,1671,1671,1671,1671,0
|
|
20240305,153500,243961800,1671,1671,1671,1671,0
|
|
20240305,153400,243961800,1671,1671,1671,1671,0
|
|
20240305,153300,243961800,1671,1671,1671,1671,0
|
|
20240305,153200,243961800,1671,1671,1671,1671,0
|
|
20240305,153100,243961800,1671,1671,1671,1671,0
|
|
20240305,153000,243961800,1671,1671,1671,1671,1607
|
|
20240305,152900,241276503,1674,1674,1674,1674,0
|
|
20240305,152800,241276503,1674,1674,1674,1674,0
|
|
20240305,152700,241276503,1674,1674,1674,1674,0
|
|
20240305,152600,241276503,1674,1674,1674,1674,0
|
|
20240305,152500,241276503,1674,1674,1674,1674,0
|
|
20240305,152400,241276503,1674,1674,1674,1674,0
|
|
20240305,152300,241276503,1674,1674,1674,1674,0
|
|
20240305,152200,241276503,1674,1674,1674,1674,0
|
|
20240305,152100,241276503,1674,1674,1674,1674,0
|
|
20240305,152000,241276503,1674,1674,1674,1674,0
|
|
20240305,151900,241276503,1674,1674,1674,1674,1
|
|
20240305,151800,241274829,1670,1669,1670,1669,253
|
|
20240305,151700,240852429,1670,1670,1670,1670,3
|
|
20240305,151600,240847419,1670,1670,1670,1670,90
|
|
20240305,151500,240697119,1670,1670,1670,1670,0
|
|
20240305,151400,240697119,1670,1670,1670,1670,0
|
|
20240305,151300,240697119,1670,1670,1670,1670,0
|
|
20240305,151200,240697119,1670,1670,1670,1670,0
|
|
20240305,151100,240697119,1670,1670,1670,1670,0
|
|
20240305,151000,240697119,1670,1670,1670,1670,0
|
|
20240305,150900,240697119,1670,1680,1680,1670,2
|
|
20240305,150800,240693769,1682,1674,1682,1674,21
|
|
20240305,150700,240658522,1670,1670,1670,1670,611
|
|
20240305,150600,239638152,1670,1670,1670,1670,0
|
|
20240305,150500,239638152,1670,1670,1670,1670,0
|
|
20240305,150400,239638152,1670,1672,1672,1670,30
|
|
20240305,150300,239588050,1674,1674,1674,1674,0
|
|
20240305,150200,239588050,1674,1674,1674,1674,0
|
|
20240305,150100,239588050,1674,1674,1674,1674,0
|
|
20240305,150000,239588050,1674,1674,1674,1674,1
|
|
20240305,145900,239586376,1676,1676,1676,1676,1
|
|
20240305,145800,239584700,1670,1670,1670,1670,100
|
|
20240305,145700,239417700,1670,1670,1670,1670,0
|
|
20240305,145600,239417700,1670,1670,1670,1670,0
|
|
20240305,145500,239417700,1670,1670,1670,1670,0
|
|
20240305,145400,239417700,1670,1672,1672,1670,33
|
|
20240305,145300,239362583,1671,1671,1671,1671,0
|
|
20240305,145200,239362583,1671,1671,1671,1671,0
|
|
20240305,145100,239362583,1671,1671,1671,1671,0
|
|
20240305,145000,239362583,1671,1671,1671,1671,0
|
|
20240305,144900,239362583,1671,1671,1671,1671,0
|
|
20240305,144800,239362583,1671,1671,1671,1671,0
|
|
20240305,144700,239362583,1671,1671,1671,1671,0
|
|
20240305,144600,239362583,1671,1671,1671,1671,0
|
|
20240305,144500,239362583,1671,1671,1671,1671,0
|
|
20240305,144400,239362583,1671,1671,1671,1671,0
|
|
20240305,144300,239362583,1671,1671,1671,1671,0
|
|
20240305,144200,239362583,1671,1671,1671,1671,0
|
|
20240305,144100,239362583,1671,1671,1671,1671,0
|
|
20240305,144000,239362583,1671,1671,1671,1671,15
|
|
20240305,143900,239337518,1671,1671,1671,1671,0
|
|
20240305,143800,239337518,1671,1671,1671,1671,0
|
|
20240305,143700,239337518,1671,1671,1671,1671,43
|
|
20240305,143600,239265665,1671,1671,1671,1671,0
|
|
20240305,143500,239265665,1671,1671,1671,1671,0
|
|
20240305,143400,239265665,1671,1671,1671,1671,0
|
|
20240305,143300,239265665,1671,1671,1671,1671,0
|
|
20240305,143200,239265665,1671,1671,1671,1671,50
|
|
20240305,143100,239182115,1670,1671,1671,1670,1050
|
|
20240305,143000,237427577,1671,1671,1671,1671,1845
|
|
20240305,142900,234344582,1671,1671,1671,1671,0
|
|
20240305,142800,234344582,1671,1671,1671,1671,0
|
|
20240305,142700,234344582,1671,1671,1671,1671,0
|
|
20240305,142600,234344582,1671,1671,1671,1671,0
|
|
20240305,142500,234344582,1671,1671,1671,1671,0
|
|
20240305,142400,234344582,1671,1671,1671,1671,0
|
|
20240305,142300,234344582,1671,1671,1671,1671,0
|
|
20240305,142200,234344582,1671,1671,1671,1671,0
|
|
20240305,142100,234344582,1671,1671,1671,1671,0
|
|
20240305,142000,234344582,1671,1671,1671,1671,0
|
|
20240305,141900,234344582,1671,1671,1671,1671,0
|
|
20240305,141800,234344582,1671,1671,1671,1671,0
|
|
20240305,141700,234344582,1671,1671,1671,1671,22
|
|
20240305,141600,234307820,1672,1676,1676,1672,17425
|
|
20240305,141500,205123461,1676,1676,1676,1676,0
|
|
20240305,141400,205123461,1676,1676,1676,1676,0
|
|
20240305,141300,205123461,1676,1676,1676,1676,30
|
|
20240305,141200,205073181,1676,1676,1676,1676,0
|
|
20240305,141100,205073181,1676,1676,1676,1676,0
|
|
20240305,141000,205073181,1676,1676,1676,1676,0
|
|
20240305,140900,205073181,1676,1676,1676,1676,0
|
|
20240305,140800,205073181,1676,1676,1676,1676,0
|
|
20240305,140700,205073181,1676,1676,1676,1676,0
|
|
20240305,140600,205073181,1676,1676,1676,1676,74
|
|
20240305,140500,204949157,1680,1680,1680,1680,24
|
|
20240305,140400,204908837,1676,1676,1676,1676,0
|
|
20240305,140300,204908837,1676,1676,1676,1676,0
|
|
20240305,140200,204908837,1676,1676,1676,1676,0
|
|
20240305,140100,204908837,1676,1676,1676,1676,0
|
|
20240305,140000,204908837,1676,1676,1676,1676,10
|
|
20240305,135900,204892077,1675,1675,1675,1675,0
|
|
20240305,135800,204892077,1675,1676,1676,1675,1078
|
|
20240305,135700,203086008,1681,1681,1681,1681,0
|
|
20240305,135600,203086008,1681,1681,1681,1681,0
|
|
20240305,135500,203086008,1681,1681,1681,1681,0
|
|
20240305,135400,203086008,1681,1681,1681,1681,0
|
|
20240305,135300,203086008,1681,1681,1681,1681,0
|
|
20240305,135200,203086008,1681,1681,1681,1681,0
|
|
20240305,135100,203086008,1681,1681,1681,1681,0
|
|
20240305,135000,203086008,1681,1681,1681,1681,10
|
|
20240305,134900,203069198,1684,1684,1684,1684,0
|
|
20240305,134800,203069198,1684,1684,1684,1684,0
|
|
20240305,134700,203069198,1684,1684,1684,1684,0
|
|
20240305,134600,203069198,1684,1684,1684,1684,0
|
|
20240305,134500,203069198,1684,1684,1684,1684,0
|
|
20240305,134400,203069198,1684,1684,1684,1684,0
|
|
20240305,134300,203069198,1684,1684,1684,1684,0
|
|
20240305,134200,203069198,1684,1684,1684,1684,0
|
|
20240305,134100,203069198,1684,1684,1684,1684,2
|
|
20240305,134000,203065830,1684,1684,1684,1684,0
|
|
20240305,133900,203065830,1684,1684,1684,1684,0
|
|
20240305,133800,203065830,1684,1684,1684,1684,0
|
|
20240305,133700,203065830,1684,1684,1684,1684,0
|
|
20240305,133600,203065830,1684,1684,1684,1684,0
|
|
20240305,133500,203065830,1684,1684,1684,1684,0
|
|
20240305,133400,203065830,1684,1684,1684,1684,0
|
|
20240305,133300,203065830,1684,1684,1684,1684,0
|
|
20240305,133200,203065830,1684,1684,1684,1684,9
|
|
20240305,133100,203050674,1684,1684,1684,1684,0
|
|
20240305,133000,203050674,1684,1684,1684,1684,0
|
|
20240305,132900,203050674,1684,1684,1684,1684,0
|
|
20240305,132800,203050674,1684,1684,1684,1684,0
|
|
20240305,132700,203050674,1684,1684,1684,1684,0
|
|
20240305,132600,203050674,1684,1684,1684,1684,0
|
|
20240305,132500,203050674,1684,1684,1684,1684,0
|
|
20240305,132400,203050674,1684,1684,1684,1684,0
|
|
20240305,132300,203050674,1684,1684,1684,1684,0
|
|
20240305,132200,203050674,1684,1684,1684,1684,1
|
|
20240305,132100,203048990,1674,1674,1674,1674,0
|
|
20240305,132000,203048990,1674,1674,1674,1674,0
|
|
20240305,131900,203048990,1674,1674,1674,1674,34
|
|
20240305,131800,202992074,1674,1676,1676,1674,44
|
|
20240305,131700,202918387,1677,1681,1681,1677,25569
|
|
20240305,131600,160011817,1681,1682,1682,1681,211
|
|
20240305,131500,159657122,1684,1684,1684,1684,0
|
|
20240305,131400,159657122,1684,1684,1684,1684,0
|
|
20240305,131300,159657122,1684,1684,1684,1684,0
|
|
20240305,131200,159657122,1684,1684,1684,1684,1081
|
|
20240305,131100,157836718,1684,1684,1684,1684,1245
|
|
20240305,131000,155740138,1684,1684,1684,1684,0
|
|
20240305,130900,155740138,1684,1684,1684,1684,0
|
|
20240305,130800,155740138,1684,1685,1685,1684,698
|
|
20240305,130700,154564702,1688,1688,1688,1688,0
|
|
20240305,130600,154564702,1688,1688,1688,1688,100
|
|
20240305,130500,154395902,1690,1690,1690,1690,0
|
|
20240305,130400,154395902,1690,1690,1690,1690,0
|
|
20240305,130300,154395902,1690,1690,1690,1690,0
|
|
20240305,130200,154395902,1690,1690,1690,1690,0
|
|
20240305,130100,154395902,1690,1690,1690,1690,0
|
|
20240305,130000,154395902,1690,1690,1690,1690,0
|
|
20240305,125900,154395902,1690,1690,1690,1690,0
|
|
20240305,125800,154395902,1690,1690,1690,1690,0
|
|
20240305,125700,154395902,1690,1690,1690,1690,0
|
|
20240305,125600,154395902,1690,1690,1690,1690,0
|
|
20240305,125500,154395902,1690,1690,1690,1690,0
|
|
20240305,125400,154395902,1690,1690,1690,1690,0
|
|
20240305,125300,154395902,1690,1690,1690,1690,592
|
|
20240305,125200,153395422,1695,1685,1695,1685,1770
|
|
20240305,125100,150406837,1682,1682,1682,1682,0
|
|
20240305,125000,150406837,1682,1686,1686,1682,600
|
|
20240305,124900,149397032,1687,1687,1687,1687,0
|
|
20240305,124800,149397032,1687,1687,1687,1687,0
|
|
20240305,124700,149397032,1687,1687,1687,1687,0
|
|
20240305,124600,149397032,1687,1687,1687,1687,0
|
|
20240305,124500,149397032,1687,1687,1687,1687,0
|
|
20240305,124400,149397032,1687,1687,1687,1687,0
|
|
20240305,124300,149397032,1687,1688,1688,1687,644
|
|
20240305,124200,148309983,1691,1689,1691,1687,782
|
|
20240305,124100,146990119,1691,1691,1691,1691,0
|
|
20240305,124000,146990119,1691,1691,1691,1691,0
|
|
20240305,123900,146990119,1691,1691,1691,1691,0
|
|
20240305,123800,146990119,1691,1692,1692,1691,1249
|
|
20240305,123700,144877468,1687,1683,1687,1683,606
|
|
20240305,123600,143857562,1681,1683,1683,1681,596
|
|
20240305,123500,142854496,1681,1689,1689,1681,1191
|
|
20240305,123400,140843520,1693,1689,1693,1689,1188
|
|
20240305,123300,138836980,1693,1694,1694,1689,1780
|
|
20240305,123200,135827593,1694,1697,1700,1694,1211
|
|
20240305,123100,133775446,1699,1685,1699,1685,205
|
|
20240305,123000,133429072,1689,1688,1689,1688,3
|
|
20240305,122900,133424007,1689,1681,1689,1681,1014
|
|
20240305,122800,131719028,1680,1682,1682,1680,11
|
|
20240305,122700,131700537,1681,1683,1683,1681,3
|
|
20240305,122600,131695491,1684,1684,1684,1684,31
|
|
20240305,122500,131643287,1684,1684,1684,1684,1
|
|
20240305,122400,131641603,1685,1685,1685,1685,9
|
|
20240305,122300,131626438,1685,1685,1687,1685,15
|
|
20240305,122200,131601139,1685,1685,1685,1685,0
|
|
20240305,122100,131601139,1685,1685,1685,1685,0
|
|
20240305,122000,131601139,1685,1685,1685,1685,0
|
|
20240305,121900,131601139,1685,1685,1685,1685,0
|
|
20240305,121800,131601139,1685,1685,1685,1685,0
|
|
20240305,121700,131601139,1685,1685,1685,1685,0
|
|
20240305,121600,131601139,1685,1685,1685,1685,0
|
|
20240305,121500,131601139,1685,1691,1691,1685,11
|
|
20240305,121400,131582544,1690,1691,1691,1685,1251
|
|
20240305,121300,129467707,1691,1691,1691,1685,1245
|
|
20240305,121200,127362423,1689,1683,1701,1683,1562
|
|
20240305,121100,124723565,1679,1679,1679,1679,0
|
|
20240305,121000,124723565,1679,1679,1679,1679,0
|
|
20240305,120900,124723565,1679,1679,1679,1679,1
|
|
20240305,120800,124721886,1685,1685,1685,1685,8
|
|
20240305,120700,124708406,1686,1686,1686,1686,0
|
|
20240305,120600,124708406,1686,1686,1686,1686,20
|
|
20240305,120500,124674686,1688,1688,1688,1688,0
|
|
20240305,120400,124674686,1688,1688,1688,1688,0
|
|
20240305,120300,124674686,1688,1688,1688,1688,1
|
|
20240305,120200,124672998,1681,1681,1681,1681,0
|
|
20240305,120100,124672998,1681,1682,1682,1681,685
|
|
20240305,120000,123521512,1681,1681,1681,1681,0
|
|
20240305,115900,123521512,1681,1681,1681,1681,0
|
|
20240305,115800,123521512,1681,1681,1681,1681,1
|
|
20240305,115700,123519831,1684,1684,1684,1684,0
|
|
20240305,115600,123519831,1684,1684,1684,1684,0
|
|
20240305,115500,123519831,1684,1684,1684,1684,0
|
|
20240305,115400,123519831,1684,1684,1684,1684,0
|
|
20240305,115300,123519831,1684,1684,1684,1684,456
|
|
20240305,115200,122751927,1681,1681,1681,1681,0
|
|
20240305,115100,122751927,1681,1681,1681,1681,0
|
|
20240305,115000,122751927,1681,1681,1681,1681,0
|
|
20240305,114900,122751927,1681,1681,1681,1681,0
|
|
20240305,114800,122751927,1681,1680,1681,1680,1698
|
|
20240305,114700,119898139,1680,1680,1680,1680,1
|
|
20240305,114600,119896459,1678,1678,1678,1678,10000
|
|
20240305,114500,103116459,1680,1680,1680,1680,0
|
|
20240305,114400,103116459,1680,1680,1680,1680,450
|
|
20240305,114300,102360459,1678,1678,1678,1678,0
|
|
20240305,114200,102360459,1678,1678,1678,1678,300
|
|
20240305,114100,101857059,1680,1680,1680,1680,0
|
|
20240305,114000,101857059,1680,1680,1680,1680,0
|
|
20240305,113900,101857059,1680,1678,1680,1678,1030
|
|
20240305,113800,100126719,1680,1680,1680,1680,596
|
|
20240305,113700,99125439,1678,1678,1678,1678,0
|
|
20240305,113600,99125439,1678,1680,1680,1678,10000
|
|
20240305,113500,82342822,1680,1680,1680,1680,0
|
|
20240305,113400,82342822,1680,1680,1680,1680,0
|
|
20240305,113300,82342822,1680,1680,1680,1680,0
|
|
20240305,113200,82342822,1680,1680,1680,1680,130
|
|
20240305,113100,82124422,1680,1680,1680,1680,0
|
|
20240305,113000,82124422,1680,1680,1680,1680,0
|
|
20240305,112900,82124422,1680,1680,1680,1680,0
|
|
20240305,112800,82124422,1680,1680,1680,1680,0
|
|
20240305,112700,82124422,1680,1680,1680,1680,0
|
|
20240305,112600,82124422,1680,1680,1680,1680,0
|
|
20240305,112500,82124422,1680,1680,1680,1680,0
|
|
20240305,112400,82124422,1680,1680,1680,1680,0
|
|
20240305,112300,82124422,1680,1680,1680,1680,0
|
|
20240305,112200,82124422,1680,1680,1680,1680,0
|
|
20240305,112100,82124422,1680,1680,1680,1680,0
|
|
20240305,112000,82124422,1680,1680,1680,1680,0
|
|
20240305,111900,82124422,1680,1680,1680,1680,0
|
|
20240305,111800,82124422,1680,1680,1680,1680,0
|
|
20240305,111700,82124422,1680,1680,1680,1680,0
|
|
20240305,111600,82124422,1680,1680,1680,1680,0
|
|
20240305,111500,82124422,1680,1680,1680,1680,0
|
|
20240305,111400,82124422,1680,1680,1680,1680,0
|
|
20240305,111300,82124422,1680,1680,1680,1680,0
|
|
20240305,111200,82124422,1680,1680,1680,1680,0
|
|
20240305,111100,82124422,1680,1680,1680,1680,0
|
|
20240305,111000,82124422,1680,1684,1684,1680,595
|
|
20240305,110900,81122446,1680,1680,1680,1680,0
|
|
20240305,110800,81122446,1680,1680,1680,1680,0
|
|
20240305,110700,81122446,1680,1680,1680,1680,0
|
|
20240305,110600,81122446,1680,1680,1680,1680,0
|
|
20240305,110500,81122446,1680,1684,1684,1680,100
|
|
20240305,110400,80954050,1684,1684,1684,1684,0
|
|
20240305,110300,80954050,1684,1684,1684,1684,11
|
|
20240305,110200,80935526,1680,1680,1680,1680,0
|
|
20240305,110100,80935526,1680,1684,1684,1680,7
|
|
20240305,110000,80923745,1685,1684,1685,1679,3
|
|
20240305,105900,80918697,1684,1684,1684,1684,1
|
|
20240305,105800,80917013,1681,1681,1681,1681,0
|
|
20240305,105700,80917013,1681,1681,1681,1681,1204
|
|
20240305,105600,78893089,1679,1679,1679,1679,0
|
|
20240305,105500,78893089,1679,1679,1679,1679,0
|
|
20240305,105400,78893089,1679,1679,1679,1679,1
|
|
20240305,105300,78891410,1681,1681,1681,1681,1
|
|
20240305,105200,78889729,1679,1679,1679,1679,0
|
|
20240305,105100,78889729,1679,1679,1679,1679,0
|
|
20240305,105000,78889729,1679,1679,1679,1679,0
|
|
20240305,104900,78889729,1679,1681,1681,1679,20
|
|
20240305,104800,78856117,1678,1678,1678,1678,4
|
|
20240305,104700,78849405,1677,1677,1677,1677,0
|
|
20240305,104600,78849405,1677,1677,1677,1677,81
|
|
20240305,104500,78713568,1677,1677,1677,1677,0
|
|
20240305,104400,78713568,1677,1677,1677,1677,0
|
|
20240305,104300,78713568,1677,1679,1679,1677,7
|
|
20240305,104200,78701818,1678,1678,1678,1678,0
|
|
20240305,104100,78701818,1678,1678,1678,1678,0
|
|
20240305,104000,78701818,1678,1678,1678,1678,0
|
|
20240305,103900,78701818,1678,1678,1678,1678,0
|
|
20240305,103800,78701818,1678,1678,1678,1678,0
|
|
20240305,103700,78701818,1678,1678,1678,1678,0
|
|
20240305,103600,78701818,1678,1678,1678,1678,0
|
|
20240305,103500,78701818,1678,1678,1678,1678,0
|
|
20240305,103400,78701818,1678,1680,1680,1678,500
|
|
20240305,103300,77861820,1679,1677,1679,1677,8
|
|
20240305,103200,77848390,1679,1679,1679,1679,500
|
|
20240305,103100,77008890,1676,1676,1676,1676,0
|
|
20240305,103000,77008890,1676,1676,1676,1676,0
|
|
20240305,102900,77008890,1676,1677,1677,1676,20
|
|
20240305,102800,76975353,1676,1676,1676,1676,0
|
|
20240305,102700,76975353,1676,1677,1677,1675,539
|
|
20240305,102600,76071453,1674,1678,1678,1674,1910
|
|
20240305,102500,72867479,1678,1679,1679,1678,2000
|
|
20240305,102400,69510809,1679,1681,1681,1679,596
|
|
20240305,102300,68508935,1679,1679,1679,1679,13
|
|
20240305,102200,68487108,1679,1679,1679,1679,363
|
|
20240305,102100,67877631,1679,1679,1679,1679,0
|
|
20240305,102000,67877631,1679,1679,1679,1679,6
|
|
20240305,101900,67867557,1679,1679,1681,1679,601
|
|
20240305,101800,66857284,1679,1679,1679,1679,95
|
|
20240305,101700,66697779,1679,1679,1679,1679,1
|
|
20240305,101600,66696100,1680,1681,1681,1676,2602
|
|
20240305,101500,62323679,1682,1683,1683,1682,540
|
|
20240305,101400,61415398,1684,1684,1684,1684,893
|
|
20240305,101300,59911586,1682,1685,1685,1682,2126
|
|
20240305,101200,56329404,1687,1687,1687,1687,0
|
|
20240305,101100,56329404,1687,1684,1687,1681,4001
|
|
20240305,101000,49599005,1685,1685,1685,1685,0
|
|
20240305,100900,49599005,1685,1683,1685,1683,1839
|
|
20240305,100800,46502774,1683,1683,1683,1683,614
|
|
20240305,100700,45469412,1683,1683,1683,1683,300
|
|
20240305,100600,44964512,1683,1683,1683,1683,1
|
|
20240305,100500,44962829,1683,1684,1684,1683,697
|
|
20240305,100400,43789082,1681,1681,1681,1681,0
|
|
20240305,100300,43789082,1681,1681,1681,1681,0
|
|
20240305,100200,43789082,1681,1681,1681,1681,0
|
|
20240305,100100,43789082,1681,1681,1681,1681,0
|
|
20240305,100000,43789082,1681,1681,1681,1681,0
|
|
20240305,095900,43789082,1681,1681,1681,1681,0
|
|
20240305,095800,43789082,1681,1681,1681,1681,0
|
|
20240305,095700,43789082,1681,1681,1681,1681,0
|
|
20240305,095600,43789082,1681,1681,1681,1681,0
|
|
20240305,095500,43789082,1681,1682,1682,1681,219
|
|
20240305,095400,43420743,1683,1683,1683,1683,0
|
|
20240305,095300,43420743,1683,1683,1683,1683,6
|
|
20240305,095200,43410645,1682,1682,1682,1682,0
|
|
20240305,095100,43410645,1682,1682,1682,1682,0
|
|
20240305,095000,43410645,1682,1682,1682,1682,0
|
|
20240305,094900,43410645,1682,1682,1682,1682,0
|
|
20240305,094800,43410645,1682,1680,1682,1680,810
|
|
20240305,094700,42048245,1680,1682,1682,1680,2950
|
|
20240305,094600,37087677,1682,1682,1682,1682,0
|
|
20240305,094500,37087677,1682,1682,1682,1682,4
|
|
20240305,094400,37080949,1685,1686,1686,1685,25
|
|
20240305,094300,37038823,1686,1686,1686,1686,95
|
|
20240305,094200,36878653,1686,1690,1690,1686,596
|
|
20240305,094100,35873793,1690,1685,1690,1681,2008
|
|
20240305,094000,32497665,1688,1688,1688,1688,0
|
|
20240305,093900,32497665,1688,1686,1688,1685,601
|
|
20240305,093800,31484382,1690,1690,1690,1690,0
|
|
20240305,093700,31484382,1690,1690,1690,1690,0
|
|
20240305,093600,31484382,1690,1690,1690,1690,0
|
|
20240305,093500,31484382,1690,1692,1692,1690,6868
|
|
20240305,093400,19876029,1692,1692,1692,1692,0
|
|
20240305,093300,19876029,1692,1692,1692,1692,0
|
|
20240305,093200,19876029,1692,1692,1692,1692,0
|
|
20240305,093100,19876029,1692,1692,1692,1692,0
|
|
20240305,093000,19876029,1692,1692,1692,1692,0
|
|
20240305,092900,19876029,1692,1692,1692,1692,0
|
|
20240305,092800,19876029,1692,1692,1692,1692,21
|
|
20240305,092700,19840497,1693,1693,1693,1693,0
|
|
20240305,092600,19840497,1693,1693,1693,1693,20
|
|
20240305,092500,19806637,1694,1694,1694,1694,0
|
|
20240305,092400,19806637,1694,1694,1694,1694,0
|
|
20240305,092300,19806637,1694,1694,1694,1694,1
|
|
20240305,092200,19804943,1694,1694,1694,1694,0
|
|
20240305,092100,19804943,1694,1694,1694,1694,0
|
|
20240305,092000,19804943,1694,1693,1694,1693,594
|
|
20240305,091900,18798709,1693,1693,1693,1691,1632
|
|
20240305,091800,16036109,1690,1691,1691,1689,3878
|
|
20240305,091700,9482869,1692,1692,1692,1692,409
|
|
20240305,091600,8790841,1690,1690,1690,1690,0
|
|
20240305,091500,8790841,1690,1690,1690,1690,10
|
|
20240305,091400,8773941,1690,1690,1690,1690,1024
|
|
20240305,091300,7043381,1690,1690,1690,1690,1438
|
|
20240305,091200,4613161,1690,1690,1690,1690,0
|
|
20240305,091100,4613161,1690,1690,1690,1690,0
|
|
20240305,091000,4613161,1690,1690,1690,1690,0
|
|
20240305,090900,4613161,1690,1690,1690,1690,0
|
|
20240305,090800,4613161,1690,1690,1690,1690,0
|
|
20240305,090700,4613161,1690,1690,1690,1690,0
|
|
20240305,090600,4613161,1690,1690,1690,1690,0
|
|
20240305,090500,4613161,1690,1700,1700,1690,2
|
|
20240305,090400,4609771,1690,1690,1690,1690,0
|
|
20240305,090300,4609771,1690,1690,1690,1690,0
|
|
20240305,090200,4609771,1690,1690,1690,1690,60
|
|
20240305,090100,4508371,1690,1690,1690,1690,0
|
|
20240305,090000,4508371,1690,1702,1702,1690,2661
|