626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192300,51518500,1698,1698,1698,1698,106
|
|
20240321,192200,51518500,1698,1698,1698,1698,0
|
|
20240321,192100,51518500,1698,1698,1698,1698,0
|
|
20240321,192000,51518500,1698,1698,1698,1698,0
|
|
20240321,191900,51518500,1698,1698,1698,1698,0
|
|
20240321,191800,51518500,1698,1698,1698,1698,0
|
|
20240321,191700,51518500,1698,1698,1698,1698,0
|
|
20240321,191600,51518500,1698,1698,1698,1698,0
|
|
20240321,191500,51518500,1698,1698,1698,1698,0
|
|
20240321,191400,51518500,1698,1698,1698,1698,0
|
|
20240321,191300,51518500,1698,1698,1698,1698,0
|
|
20240321,191200,51518500,1698,1698,1698,1698,0
|
|
20240321,191100,51518500,1698,1698,1698,1698,0
|
|
20240321,191000,51518500,1698,1698,1698,1698,0
|
|
20240321,190900,51518500,1698,1698,1698,1698,0
|
|
20240321,190800,51518500,1698,1698,1698,1698,0
|
|
20240321,190700,51518500,1698,1698,1698,1698,0
|
|
20240321,190600,51518500,1698,1698,1698,1698,0
|
|
20240321,190500,51518500,1698,1698,1698,1698,0
|
|
20240321,190400,51518500,1698,1698,1698,1698,0
|
|
20240321,190300,51518500,1698,1698,1698,1698,0
|
|
20240321,190200,51518500,1698,1698,1698,1698,0
|
|
20240321,190100,51518500,1698,1698,1698,1698,0
|
|
20240321,190000,51518500,1698,1698,1698,1698,0
|
|
20240321,185900,51518500,1698,1698,1698,1698,0
|
|
20240321,185800,51518500,1698,1698,1698,1698,0
|
|
20240321,185700,51518500,1698,1698,1698,1698,0
|
|
20240321,185600,51518500,1698,1698,1698,1698,0
|
|
20240321,185500,51518500,1698,1698,1698,1698,0
|
|
20240321,185400,51518500,1698,1698,1698,1698,0
|
|
20240321,185300,51518500,1698,1698,1698,1698,106
|
|
20240321,185200,51518500,1698,1698,1698,1698,0
|
|
20240321,185100,51518500,1698,1698,1698,1698,0
|
|
20240321,185000,51518500,1698,1698,1698,1698,0
|
|
20240321,184900,51518500,1698,1698,1698,1698,0
|
|
20240321,184800,51518500,1698,1698,1698,1698,0
|
|
20240321,184700,51518500,1698,1698,1698,1698,0
|
|
20240321,184600,51518500,1698,1698,1698,1698,0
|
|
20240321,184500,51518500,1698,1698,1698,1698,0
|
|
20240321,184400,51518500,1698,1698,1698,1698,0
|
|
20240321,184300,51518500,1698,1698,1698,1698,0
|
|
20240321,184200,51518500,1698,1698,1698,1698,0
|
|
20240321,184100,51518500,1698,1698,1698,1698,0
|
|
20240321,184000,51518500,1698,1698,1698,1698,0
|
|
20240321,183900,51518500,1698,1698,1698,1698,0
|
|
20240321,183800,51518500,1698,1698,1698,1698,0
|
|
20240321,183700,51518500,1698,1698,1698,1698,0
|
|
20240321,183600,51518500,1698,1698,1698,1698,0
|
|
20240321,183500,51518500,1698,1698,1698,1698,0
|
|
20240321,183400,51518500,1698,1698,1698,1698,0
|
|
20240321,183300,51518500,1698,1698,1698,1698,0
|
|
20240321,183200,51518500,1698,1698,1698,1698,0
|
|
20240321,183100,51518500,1698,1698,1698,1698,0
|
|
20240321,183000,51518500,1698,1698,1698,1698,0
|
|
20240321,182900,51518500,1698,1698,1698,1698,0
|
|
20240321,182800,51518500,1698,1698,1698,1698,0
|
|
20240321,182700,51518500,1698,1698,1698,1698,0
|
|
20240321,182600,51518500,1698,1698,1698,1698,0
|
|
20240321,182500,51518500,1698,1698,1698,1698,0
|
|
20240321,182400,51518500,1698,1698,1698,1698,0
|
|
20240321,182300,51518500,1698,1698,1698,1698,106
|
|
20240321,182200,51518500,1698,1698,1698,1698,0
|
|
20240321,182100,51518500,1698,1698,1698,1698,0
|
|
20240321,182000,51518500,1698,1698,1698,1698,0
|
|
20240321,181900,51518500,1698,1698,1698,1698,0
|
|
20240321,181800,51518500,1698,1698,1698,1698,0
|
|
20240321,181700,51518500,1698,1698,1698,1698,0
|
|
20240321,181600,51518500,1698,1698,1698,1698,0
|
|
20240321,181500,51518500,1698,1698,1698,1698,0
|
|
20240321,181400,51518500,1698,1698,1698,1698,0
|
|
20240321,181300,51518500,1698,1698,1698,1698,0
|
|
20240321,181200,51518500,1698,1698,1698,1698,0
|
|
20240321,181100,51518500,1698,1698,1698,1698,0
|
|
20240321,181000,51518500,1698,1698,1698,1698,0
|
|
20240321,180900,51518500,1698,1698,1698,1698,0
|
|
20240321,180800,51518500,1698,1698,1698,1698,0
|
|
20240321,180700,51518500,1698,1698,1698,1698,0
|
|
20240321,180600,51518500,1698,1698,1698,1698,0
|
|
20240321,180500,51518500,1698,1698,1698,1698,0
|
|
20240321,180400,51518500,1698,1698,1698,1698,0
|
|
20240321,180300,51518500,1698,1698,1698,1698,0
|
|
20240321,180200,51518500,1698,1698,1698,1698,0
|
|
20240321,180100,51518500,1698,1698,1698,1698,0
|
|
20240321,180000,51518500,1698,1698,1698,1698,0
|
|
20240321,175900,51518500,1698,1698,1698,1698,0
|
|
20240321,175800,51518500,1698,1698,1698,1698,0
|
|
20240321,175700,51518500,1698,1698,1698,1698,0
|
|
20240321,175600,51518500,1698,1698,1698,1698,0
|
|
20240321,175500,51518500,1698,1698,1698,1698,0
|
|
20240321,175400,51518500,1698,1698,1698,1698,0
|
|
20240321,175300,51518500,1698,1698,1698,1698,106
|
|
20240321,175200,51518500,1698,1698,1698,1698,0
|
|
20240321,175100,51518500,1698,1698,1698,1698,0
|
|
20240321,175000,51518500,1698,1698,1698,1698,0
|
|
20240321,174900,51518500,1698,1698,1698,1698,0
|
|
20240321,174800,51518500,1698,1698,1698,1698,0
|
|
20240321,174700,51518500,1698,1698,1698,1698,0
|
|
20240321,174600,51518500,1698,1698,1698,1698,0
|
|
20240321,174500,51518500,1698,1698,1698,1698,0
|
|
20240321,174400,51518500,1698,1698,1698,1698,0
|
|
20240321,174300,51518500,1698,1698,1698,1698,0
|
|
20240321,174200,51518500,1698,1698,1698,1698,0
|
|
20240321,174100,51518500,1698,1698,1698,1698,0
|
|
20240321,174000,51518500,1698,1698,1698,1698,0
|
|
20240321,173900,51518500,1698,1698,1698,1698,0
|
|
20240321,173800,51518500,1698,1698,1698,1698,0
|
|
20240321,173700,51518500,1698,1698,1698,1698,0
|
|
20240321,173600,51518500,1698,1698,1698,1698,0
|
|
20240321,173500,51518500,1698,1698,1698,1698,0
|
|
20240321,173400,51518500,1698,1698,1698,1698,0
|
|
20240321,173300,51518500,1698,1698,1698,1698,0
|
|
20240321,173200,51518500,1698,1698,1698,1698,0
|
|
20240321,173100,51518500,1698,1698,1698,1698,0
|
|
20240321,173000,51518500,1698,1698,1698,1698,0
|
|
20240321,172900,51518500,1698,1698,1698,1698,0
|
|
20240321,172800,51518500,1698,1698,1698,1698,0
|
|
20240321,172700,51518500,1698,1698,1698,1698,0
|
|
20240321,172600,51518500,1698,1698,1698,1698,0
|
|
20240321,172500,51518500,1698,1698,1698,1698,0
|
|
20240321,172400,51518500,1698,1698,1698,1698,0
|
|
20240321,172300,51518500,1698,1698,1698,1698,106
|
|
20240321,172200,51518500,1698,1698,1698,1698,0
|
|
20240321,172100,51518500,1698,1698,1698,1698,0
|
|
20240321,172000,51518500,1698,1698,1698,1698,0
|
|
20240321,171900,51518500,1698,1698,1698,1698,0
|
|
20240321,171800,51518500,1698,1698,1698,1698,0
|
|
20240321,171700,51518500,1698,1698,1698,1698,0
|
|
20240321,171600,51518500,1698,1698,1698,1698,0
|
|
20240321,171500,51518500,1698,1698,1698,1698,0
|
|
20240321,171400,51518500,1698,1698,1698,1698,0
|
|
20240321,171300,51518500,1698,1698,1698,1698,0
|
|
20240321,171200,51518500,1698,1698,1698,1698,0
|
|
20240321,171100,51518500,1698,1698,1698,1698,0
|
|
20240321,171000,51518500,1698,1698,1698,1698,0
|
|
20240321,170900,51518500,1698,1698,1698,1698,0
|
|
20240321,170800,51518500,1698,1698,1698,1698,0
|
|
20240321,170700,51518500,1698,1698,1698,1698,0
|
|
20240321,170600,51518500,1698,1698,1698,1698,0
|
|
20240321,170500,51518500,1698,1698,1698,1698,0
|
|
20240321,170400,51518500,1698,1698,1698,1698,0
|
|
20240321,170300,51518500,1698,1698,1698,1698,0
|
|
20240321,170200,51518500,1698,1698,1698,1698,0
|
|
20240321,170100,51518500,1698,1698,1698,1698,0
|
|
20240321,170000,51518500,1698,1698,1698,1698,0
|
|
20240321,165900,51518500,1698,1698,1698,1698,0
|
|
20240321,165800,51518500,1698,1698,1698,1698,0
|
|
20240321,165700,51518500,1698,1698,1698,1698,0
|
|
20240321,165600,51518500,1698,1698,1698,1698,0
|
|
20240321,165500,51518500,1698,1698,1698,1698,0
|
|
20240321,165400,51518500,1698,1698,1698,1698,0
|
|
20240321,165300,51518500,1698,1698,1698,1698,106
|
|
20240321,165200,51518500,1698,1698,1698,1698,0
|
|
20240321,165100,51518500,1698,1698,1698,1698,0
|
|
20240321,165000,51518500,1698,1698,1698,1698,0
|
|
20240321,164900,51518500,1698,1698,1698,1698,0
|
|
20240321,164800,51518500,1698,1698,1698,1698,0
|
|
20240321,164700,51518500,1698,1698,1698,1698,0
|
|
20240321,164600,51518500,1698,1698,1698,1698,0
|
|
20240321,164500,51518500,1698,1698,1698,1698,0
|
|
20240321,164400,51518500,1698,1698,1698,1698,0
|
|
20240321,164300,51518500,1698,1698,1698,1698,0
|
|
20240321,164200,51518500,1698,1698,1698,1698,0
|
|
20240321,164100,51518500,1698,1698,1698,1698,0
|
|
20240321,164000,51518500,1698,1698,1698,1698,0
|
|
20240321,163900,51518500,1698,1698,1698,1698,0
|
|
20240321,163800,51518500,1698,1698,1698,1698,0
|
|
20240321,163700,51518500,1698,1698,1698,1698,0
|
|
20240321,163600,51518500,1698,1698,1698,1698,0
|
|
20240321,163500,51518500,1698,1698,1698,1698,0
|
|
20240321,163400,51518500,1698,1698,1698,1698,0
|
|
20240321,163300,51518500,1698,1698,1698,1698,0
|
|
20240321,163200,51518500,1698,1698,1698,1698,0
|
|
20240321,163100,51518500,1698,1698,1698,1698,0
|
|
20240321,163000,51518500,1698,1698,1698,1698,0
|
|
20240321,162900,51518500,1698,1698,1698,1698,0
|
|
20240321,162800,51518500,1698,1698,1698,1698,0
|
|
20240321,162700,51518500,1698,1698,1698,1698,0
|
|
20240321,162600,51518500,1698,1698,1698,1698,0
|
|
20240321,162500,51518500,1698,1698,1698,1698,0
|
|
20240321,162400,51518500,1698,1698,1698,1698,0
|
|
20240321,162300,51518500,1698,1698,1698,1698,106
|
|
20240321,162200,51518500,1698,1698,1698,1698,0
|
|
20240321,162100,51518500,1698,1698,1698,1698,0
|
|
20240321,162000,51518500,1698,1698,1698,1698,0
|
|
20240321,161900,51518500,1698,1698,1698,1698,0
|
|
20240321,161800,51518500,1698,1698,1698,1698,0
|
|
20240321,161700,51518500,1698,1698,1698,1698,0
|
|
20240321,161600,51518500,1698,1698,1698,1698,0
|
|
20240321,161500,51518500,1698,1698,1698,1698,0
|
|
20240321,161400,51518500,1698,1698,1698,1698,0
|
|
20240321,161300,51518500,1698,1698,1698,1698,0
|
|
20240321,161200,51518500,1698,1698,1698,1698,0
|
|
20240321,161100,51518500,1698,1698,1698,1698,0
|
|
20240321,161000,51518500,1698,1698,1698,1698,0
|
|
20240321,160900,51518500,1698,1698,1698,1698,0
|
|
20240321,160800,51518500,1698,1698,1698,1698,0
|
|
20240321,160700,51518500,1698,1698,1698,1698,0
|
|
20240321,160600,51518500,1698,1698,1698,1698,0
|
|
20240321,160500,51518500,1698,1698,1698,1698,0
|
|
20240321,160400,51518500,1698,1698,1698,1698,0
|
|
20240321,160300,51518500,1698,1698,1698,1698,0
|
|
20240321,160200,51518500,1698,1698,1698,1698,0
|
|
20240321,160100,51518500,1698,1698,1698,1698,0
|
|
20240321,160000,51518500,1698,1698,1698,1698,0
|
|
20240321,155900,51518500,1698,1698,1698,1698,0
|
|
20240321,155800,51518500,1698,1698,1698,1698,0
|
|
20240321,155700,51518500,1698,1698,1698,1698,0
|
|
20240321,155600,51518500,1698,1698,1698,1698,0
|
|
20240321,155500,51518500,1698,1698,1698,1698,0
|
|
20240321,155400,51518500,1698,1698,1698,1698,0
|
|
20240321,155300,51518500,1698,1698,1698,1698,106
|
|
20240321,155200,51518500,1698,1698,1698,1698,0
|
|
20240321,155100,51518500,1698,1698,1698,1698,0
|
|
20240321,155000,51518500,1698,1698,1698,1698,0
|
|
20240321,154900,51518500,1698,1698,1698,1698,0
|
|
20240321,154800,51518500,1698,1698,1698,1698,0
|
|
20240321,154700,51518500,1698,1698,1698,1698,0
|
|
20240321,154600,51518500,1698,1698,1698,1698,0
|
|
20240321,154500,51518500,1698,1698,1698,1698,0
|
|
20240321,154400,51518500,1698,1698,1698,1698,0
|
|
20240321,154300,51518500,1698,1698,1698,1698,0
|
|
20240321,154200,51518500,1698,1698,1698,1698,0
|
|
20240321,154100,51518500,1698,1698,1698,1698,0
|
|
20240321,154000,51518500,1698,1698,1698,1698,0
|
|
20240321,153900,51518500,1698,1698,1698,1698,0
|
|
20240321,153800,51518500,1698,1698,1698,1698,0
|
|
20240321,153700,51518500,1698,1698,1698,1698,0
|
|
20240321,153600,51518500,1698,1698,1698,1698,0
|
|
20240321,153500,51518500,1698,1698,1698,1698,0
|
|
20240321,153400,51518500,1698,1698,1698,1698,0
|
|
20240321,153300,51518500,1698,1698,1698,1698,0
|
|
20240321,153200,51518500,1698,1698,1698,1698,0
|
|
20240321,153100,51518500,1698,1698,1698,1698,0
|
|
20240321,153000,51518500,1698,1698,1698,1698,106
|
|
20240321,152900,51338512,1698,1698,1698,1698,0
|
|
20240321,152800,51338512,1698,1698,1698,1698,0
|
|
20240321,152700,51338512,1698,1698,1698,1698,0
|
|
20240321,152600,51338512,1698,1698,1698,1698,0
|
|
20240321,152500,51338512,1698,1698,1698,1698,0
|
|
20240321,152400,51338512,1698,1698,1698,1698,0
|
|
20240321,152300,51338512,1698,1698,1698,1698,0
|
|
20240321,152200,51338512,1698,1698,1698,1698,0
|
|
20240321,152100,51338512,1698,1698,1698,1698,0
|
|
20240321,152000,51338512,1698,1698,1698,1698,0
|
|
20240321,151900,51338512,1698,1696,1698,1696,12
|
|
20240321,151800,51318138,1698,1698,1698,1698,12
|
|
20240321,151700,51297762,1698,1698,1698,1698,179
|
|
20240321,151600,50993820,1696,1698,1698,1696,718
|
|
20240321,151500,49774786,1702,1702,1702,1702,0
|
|
20240321,151400,49774786,1702,1702,1702,1702,0
|
|
20240321,151300,49774786,1702,1701,1702,1701,7
|
|
20240321,151200,49762878,1695,1695,1695,1695,0
|
|
20240321,151100,49762878,1695,1699,1699,1695,233
|
|
20240321,151000,49367851,1695,1695,1695,1695,0
|
|
20240321,150900,49367851,1695,1695,1695,1695,0
|
|
20240321,150800,49367851,1695,1695,1695,1695,0
|
|
20240321,150700,49367851,1695,1695,1695,1695,0
|
|
20240321,150600,49367851,1695,1695,1695,1695,1
|
|
20240321,150500,49366156,1699,1697,1699,1697,209
|
|
20240321,150400,49011099,1694,1694,1694,1694,0
|
|
20240321,150300,49011099,1694,1694,1694,1694,0
|
|
20240321,150200,49011099,1694,1694,1694,1694,0
|
|
20240321,150100,49011099,1694,1699,1699,1694,1219
|
|
20240321,150000,46944571,1699,1701,1701,1699,822
|
|
20240321,145900,45547957,1701,1701,1701,1701,0
|
|
20240321,145800,45547957,1701,1701,1701,1701,0
|
|
20240321,145700,45547957,1701,1701,1701,1701,0
|
|
20240321,145600,45547957,1701,1701,1701,1701,0
|
|
20240321,145500,45547957,1701,1701,1701,1701,0
|
|
20240321,145400,45547957,1701,1701,1701,1701,0
|
|
20240321,145300,45547957,1701,1701,1701,1701,0
|
|
20240321,145200,45547957,1701,1701,1701,1701,0
|
|
20240321,145100,45547957,1701,1701,1701,1701,2
|
|
20240321,145000,45544555,1703,1703,1703,1703,0
|
|
20240321,144900,45544555,1703,1703,1703,1703,0
|
|
20240321,144800,45544555,1703,1703,1703,1703,0
|
|
20240321,144700,45544555,1703,1702,1703,1702,3
|
|
20240321,144600,45539448,1702,1702,1702,1702,0
|
|
20240321,144500,45539448,1702,1702,1702,1702,0
|
|
20240321,144400,45539448,1702,1702,1702,1702,0
|
|
20240321,144300,45539448,1702,1702,1702,1702,0
|
|
20240321,144200,45539448,1702,1702,1702,1702,0
|
|
20240321,144100,45539448,1702,1702,1702,1702,2
|
|
20240321,144000,45536044,1703,1703,1703,1703,0
|
|
20240321,143900,45536044,1703,1703,1703,1703,0
|
|
20240321,143800,45536044,1703,1703,1703,1703,0
|
|
20240321,143700,45536044,1703,1703,1703,1703,0
|
|
20240321,143600,45536044,1703,1703,1703,1703,0
|
|
20240321,143500,45536044,1703,1702,1703,1702,3
|
|
20240321,143400,45530937,1700,1700,1700,1700,0
|
|
20240321,143300,45530937,1700,1700,1700,1700,0
|
|
20240321,143200,45530937,1700,1700,1700,1700,0
|
|
20240321,143100,45530937,1700,1700,1700,1700,1
|
|
20240321,143000,45529237,1702,1702,1702,1702,48
|
|
20240321,142900,45447541,1699,1699,1699,1699,0
|
|
20240321,142800,45447541,1699,1699,1699,1699,0
|
|
20240321,142700,45447541,1699,1699,1699,1699,0
|
|
20240321,142600,45447541,1699,1699,1699,1699,0
|
|
20240321,142500,45447541,1699,1699,1699,1699,0
|
|
20240321,142400,45447541,1699,1699,1699,1699,1
|
|
20240321,142300,45445842,1703,1703,1703,1703,0
|
|
20240321,142200,45445842,1703,1703,1703,1703,0
|
|
20240321,142100,45445842,1703,1703,1703,1703,0
|
|
20240321,142000,45445842,1703,1703,1703,1703,0
|
|
20240321,141900,45445842,1703,1703,1703,1703,0
|
|
20240321,141800,45445842,1703,1703,1703,1703,0
|
|
20240321,141700,45445842,1703,1703,1703,1703,11
|
|
20240321,141600,45427109,1696,1702,1702,1696,17
|
|
20240321,141500,45398184,1703,1703,1703,1703,1
|
|
20240321,141400,45396481,1702,1699,1702,1699,5
|
|
20240321,141300,45387974,1703,1702,1703,1702,7
|
|
20240321,141200,45376059,1702,1701,1702,1701,2
|
|
20240321,141100,45372656,1701,1701,1701,1701,1
|
|
20240321,141000,45370955,1702,1702,1702,1702,0
|
|
20240321,140900,45370955,1702,1702,1702,1702,1
|
|
20240321,140800,45369253,1698,1698,1698,1698,0
|
|
20240321,140700,45369253,1698,1698,1698,1698,75
|
|
20240321,140600,45241903,1702,1696,1702,1696,2
|
|
20240321,140500,45238505,1702,1698,1702,1698,2
|
|
20240321,140400,45235105,1699,1699,1699,1699,262
|
|
20240321,140300,44789967,1700,1700,1700,1700,0
|
|
20240321,140200,44789967,1700,1700,1700,1700,0
|
|
20240321,140100,44789967,1700,1700,1700,1700,0
|
|
20240321,140000,44789967,1700,1699,1700,1699,3
|
|
20240321,135900,44784869,1700,1696,1700,1696,4
|
|
20240321,135800,44778075,1700,1699,1700,1696,418
|
|
20240321,135700,44068910,1703,1703,1703,1703,0
|
|
20240321,135600,44068910,1703,1703,1703,1703,0
|
|
20240321,135500,44068910,1703,1703,1703,1703,0
|
|
20240321,135400,44068910,1703,1703,1703,1703,4
|
|
20240321,135300,44062098,1697,1699,1699,1697,1402
|
|
20240321,135200,41682128,1700,1700,1700,1700,0
|
|
20240321,135100,41682128,1700,1702,1702,1700,1598
|
|
20240321,135000,38965214,1703,1703,1703,1703,0
|
|
20240321,134900,38965214,1703,1703,1703,1703,0
|
|
20240321,134800,38965214,1703,1703,1703,1703,0
|
|
20240321,134700,38965214,1703,1703,1703,1703,0
|
|
20240321,134600,38965214,1703,1703,1703,1703,406
|
|
20240321,134500,38273796,1703,1703,1703,1703,0
|
|
20240321,134400,38273796,1703,1703,1703,1703,0
|
|
20240321,134300,38273796,1703,1703,1703,1703,0
|
|
20240321,134200,38273796,1703,1703,1703,1703,1
|
|
20240321,134100,38272093,1702,1702,1702,1702,3
|
|
20240321,134000,38266987,1702,1702,1702,1702,0
|
|
20240321,133900,38266987,1702,1702,1702,1702,0
|
|
20240321,133800,38266987,1702,1702,1702,1702,1
|
|
20240321,133700,38265285,1703,1703,1703,1703,0
|
|
20240321,133600,38265285,1703,1703,1703,1703,0
|
|
20240321,133500,38265285,1703,1703,1703,1703,0
|
|
20240321,133400,38265285,1703,1703,1703,1703,0
|
|
20240321,133300,38265285,1703,1703,1703,1703,0
|
|
20240321,133200,38265285,1703,1703,1703,1703,0
|
|
20240321,133100,38265285,1703,1703,1703,1703,0
|
|
20240321,133000,38265285,1703,1702,1703,1702,23
|
|
20240321,132900,38226132,1703,1703,1703,1703,0
|
|
20240321,132800,38226132,1703,1703,1703,1703,0
|
|
20240321,132700,38226132,1703,1703,1703,1703,1
|
|
20240321,132600,38224429,1701,1701,1701,1701,400
|
|
20240321,132500,37544029,1702,1702,1702,1702,3
|
|
20240321,132400,37538923,1703,1703,1703,1703,0
|
|
20240321,132300,37538923,1703,1702,1703,1702,6
|
|
20240321,132200,37528710,1703,1702,1703,1702,3
|
|
20240321,132100,37523603,1701,1701,1701,1701,0
|
|
20240321,132000,37523603,1701,1701,1701,1701,0
|
|
20240321,131900,37523603,1701,1701,1701,1701,0
|
|
20240321,131800,37523603,1701,1701,1701,1701,1
|
|
20240321,131700,37521902,1703,1703,1703,1703,0
|
|
20240321,131600,37521902,1703,1701,1703,1701,6
|
|
20240321,131500,37511689,1703,1703,1703,1703,0
|
|
20240321,131400,37511689,1703,1703,1703,1703,0
|
|
20240321,131300,37511689,1703,1703,1703,1703,0
|
|
20240321,131200,37511689,1703,1703,1703,1703,0
|
|
20240321,131100,37511689,1703,1703,1703,1703,0
|
|
20240321,131000,37511689,1703,1702,1703,1702,3
|
|
20240321,130900,37506582,1702,1702,1702,1702,0
|
|
20240321,130800,37506582,1702,1702,1702,1702,19
|
|
20240321,130700,37474244,1703,1703,1703,1703,0
|
|
20240321,130600,37474244,1703,1702,1703,1702,44
|
|
20240321,130500,37399354,1700,1700,1700,1700,2
|
|
20240321,130400,37395954,1700,1700,1700,1700,1
|
|
20240321,130300,37394254,1702,1702,1702,1702,0
|
|
20240321,130200,37394254,1702,1701,1702,1701,7
|
|
20240321,130100,37382346,1700,1702,1702,1700,2
|
|
20240321,130000,37378944,1700,1700,1700,1700,0
|
|
20240321,125900,37378944,1700,1700,1700,1700,0
|
|
20240321,125800,37378944,1700,1700,1700,1700,0
|
|
20240321,125700,37378944,1700,1700,1700,1700,1
|
|
20240321,125600,37377244,1700,1703,1703,1700,2
|
|
20240321,125500,37373841,1700,1700,1700,1700,0
|
|
20240321,125400,37373841,1700,1700,1700,1700,86
|
|
20240321,125300,37227641,1700,1700,1700,1700,0
|
|
20240321,125200,37227641,1700,1700,1700,1700,591
|
|
20240321,125100,36222941,1700,1700,1700,1700,0
|
|
20240321,125000,36222941,1700,1700,1700,1700,0
|
|
20240321,124900,36222941,1700,1700,1700,1700,0
|
|
20240321,124800,36222941,1700,1700,1700,1700,0
|
|
20240321,124700,36222941,1700,1700,1700,1700,0
|
|
20240321,124600,36222941,1700,1700,1700,1700,0
|
|
20240321,124500,36222941,1700,1702,1702,1700,11
|
|
20240321,124400,36204221,1700,1700,1700,1700,0
|
|
20240321,124300,36204221,1700,1700,1700,1700,0
|
|
20240321,124200,36204221,1700,1700,1700,1700,0
|
|
20240321,124100,36204221,1700,1700,1700,1700,0
|
|
20240321,124000,36204221,1700,1700,1700,1700,0
|
|
20240321,123900,36204221,1700,1700,1700,1700,0
|
|
20240321,123800,36204221,1700,1700,1700,1700,0
|
|
20240321,123700,36204221,1700,1700,1700,1700,0
|
|
20240321,123600,36204221,1700,1700,1700,1700,0
|
|
20240321,123500,36204221,1700,1701,1701,1700,2660
|
|
20240321,123400,31682184,1701,1701,1701,1701,0
|
|
20240321,123300,31682184,1701,1701,1701,1701,4
|
|
20240321,123200,31675380,1703,1703,1703,1703,1
|
|
20240321,123100,31673677,1701,1701,1701,1701,23
|
|
20240321,123000,31634554,1701,1701,1701,1701,0
|
|
20240321,122900,31634554,1701,1701,1701,1701,0
|
|
20240321,122800,31634554,1701,1701,1701,1701,0
|
|
20240321,122700,31634554,1701,1701,1701,1701,0
|
|
20240321,122600,31634554,1701,1701,1701,1701,0
|
|
20240321,122500,31634554,1701,1701,1701,1701,0
|
|
20240321,122400,31634554,1701,1701,1701,1701,0
|
|
20240321,122300,31634554,1701,1701,1701,1701,50
|
|
20240321,122200,31549504,1701,1701,1701,1701,0
|
|
20240321,122100,31549504,1701,1701,1701,1701,0
|
|
20240321,122000,31549504,1701,1701,1701,1701,0
|
|
20240321,121900,31549504,1701,1701,1701,1701,0
|
|
20240321,121800,31549504,1701,1701,1701,1701,0
|
|
20240321,121700,31549504,1701,1701,1701,1701,0
|
|
20240321,121600,31549504,1701,1701,1701,1701,0
|
|
20240321,121500,31549504,1701,1701,1701,1701,0
|
|
20240321,121400,31549504,1701,1701,1701,1701,0
|
|
20240321,121300,31549504,1701,1701,1701,1701,0
|
|
20240321,121200,31549504,1701,1701,1701,1701,0
|
|
20240321,121100,31549504,1701,1703,1703,1701,24
|
|
20240321,121000,31508634,1701,1701,1701,1701,0
|
|
20240321,120900,31508634,1701,1701,1701,1701,0
|
|
20240321,120800,31508634,1701,1701,1701,1701,0
|
|
20240321,120700,31508634,1701,1701,1701,1701,0
|
|
20240321,120600,31508634,1701,1701,1701,1701,1
|
|
20240321,120500,31506933,1704,1703,1704,1703,10
|
|
20240321,120400,31489902,1703,1701,1703,1701,11
|
|
20240321,120300,31471189,1701,1701,1701,1701,0
|
|
20240321,120200,31471189,1701,1701,1701,1701,100
|
|
20240321,120100,31301089,1701,1701,1701,1701,1
|
|
20240321,120000,31299388,1704,1704,1704,1704,0
|
|
20240321,115900,31299388,1704,1702,1704,1702,3
|
|
20240321,115800,31294278,1701,1701,1701,1701,1
|
|
20240321,115700,31292577,1701,1701,1701,1701,0
|
|
20240321,115600,31292577,1701,1701,1701,1701,0
|
|
20240321,115500,31292577,1701,1701,1701,1701,1
|
|
20240321,115400,31290876,1704,1704,1704,1704,0
|
|
20240321,115300,31290876,1704,1704,1704,1704,0
|
|
20240321,115200,31290876,1704,1704,1704,1704,0
|
|
20240321,115100,31290876,1704,1704,1704,1704,0
|
|
20240321,115000,31290876,1704,1704,1704,1704,1
|
|
20240321,114900,31289172,1701,1701,1701,1701,0
|
|
20240321,114800,31289172,1701,1701,1701,1701,0
|
|
20240321,114700,31289172,1701,1701,1701,1701,0
|
|
20240321,114600,31289172,1701,1702,1702,1701,649
|
|
20240321,114500,30184946,1702,1702,1702,1702,0
|
|
20240321,114400,30184946,1702,1702,1702,1702,0
|
|
20240321,114300,30184946,1702,1702,1702,1702,0
|
|
20240321,114200,30184946,1702,1702,1702,1702,0
|
|
20240321,114100,30184946,1702,1702,1702,1702,23
|
|
20240321,114000,30145800,1702,1702,1702,1702,1
|
|
20240321,113900,30144098,1704,1704,1704,1704,0
|
|
20240321,113800,30144098,1704,1703,1704,1703,11
|
|
20240321,113700,30125364,1701,1701,1701,1701,0
|
|
20240321,113600,30125364,1701,1701,1701,1701,0
|
|
20240321,113500,30125364,1701,1701,1701,1701,0
|
|
20240321,113400,30125364,1701,1701,1701,1701,0
|
|
20240321,113300,30125364,1701,1701,1701,1701,0
|
|
20240321,113200,30125364,1701,1701,1701,1701,0
|
|
20240321,113100,30125364,1701,1701,1701,1701,0
|
|
20240321,113000,30125364,1701,1701,1701,1701,0
|
|
20240321,112900,30125364,1701,1701,1701,1701,0
|
|
20240321,112800,30125364,1701,1701,1701,1701,0
|
|
20240321,112700,30125364,1701,1701,1701,1701,0
|
|
20240321,112600,30125364,1701,1701,1701,1701,0
|
|
20240321,112500,30125364,1701,1704,1704,1701,1002
|
|
20240321,112400,28420956,1701,1701,1701,1701,0
|
|
20240321,112300,28420956,1701,1702,1702,1701,1000
|
|
20240321,112200,26719867,1701,1701,1701,1701,0
|
|
20240321,112100,26719867,1701,1701,1701,1701,0
|
|
20240321,112000,26719867,1701,1701,1701,1701,100
|
|
20240321,111900,26549767,1701,1701,1701,1701,0
|
|
20240321,111800,26549767,1701,1701,1701,1701,0
|
|
20240321,111700,26549767,1701,1701,1701,1701,0
|
|
20240321,111600,26549767,1701,1701,1701,1701,0
|
|
20240321,111500,26549767,1701,1704,1704,1701,177
|
|
20240321,111400,26248201,1703,1703,1703,1703,427
|
|
20240321,111300,25521020,1701,1701,1701,1701,0
|
|
20240321,111200,25521020,1701,1701,1701,1701,1
|
|
20240321,111100,25519319,1703,1703,1703,1703,23
|
|
20240321,111000,25480150,1703,1701,1703,1701,280
|
|
20240321,110900,25003570,1700,1700,1700,1700,1
|
|
20240321,110800,25001870,1700,1700,1700,1700,0
|
|
20240321,110700,25001870,1700,1700,1700,1700,0
|
|
20240321,110600,25001870,1700,1700,1700,1700,0
|
|
20240321,110500,25001870,1700,1700,1700,1700,0
|
|
20240321,110400,25001870,1700,1700,1700,1700,0
|
|
20240321,110300,25001870,1700,1700,1700,1700,0
|
|
20240321,110200,25001870,1700,1700,1700,1700,0
|
|
20240321,110100,25001870,1700,1700,1700,1700,0
|
|
20240321,110000,25001870,1700,1700,1700,1700,0
|
|
20240321,105900,25001870,1700,1700,1700,1700,0
|
|
20240321,105800,25001870,1700,1702,1702,1700,2136
|
|
20240321,105700,21369210,1702,1702,1702,1702,10
|
|
20240321,105600,21352190,1702,1702,1702,1702,29
|
|
20240321,105500,21302832,1701,1701,1701,1701,0
|
|
20240321,105400,21302832,1701,1701,1701,1701,0
|
|
20240321,105300,21302832,1701,1701,1701,1701,0
|
|
20240321,105200,21302832,1701,1701,1701,1701,0
|
|
20240321,105100,21302832,1701,1701,1701,1701,0
|
|
20240321,105000,21302832,1701,1701,1701,1701,0
|
|
20240321,104900,21302832,1701,1701,1701,1701,93
|
|
20240321,104800,21144639,1701,1703,1703,1701,12
|
|
20240321,104700,21124205,1702,1702,1702,1702,1
|
|
20240321,104600,21122503,1704,1704,1704,1704,0
|
|
20240321,104500,21122503,1704,1701,1704,1701,3
|
|
20240321,104400,21117396,1702,1702,1702,1702,119
|
|
20240321,104300,20914858,1702,1702,1702,1702,0
|
|
20240321,104200,20914858,1702,1702,1702,1702,0
|
|
20240321,104100,20914858,1702,1702,1702,1702,0
|
|
20240321,104000,20914858,1702,1702,1702,1702,0
|
|
20240321,103900,20914858,1702,1702,1702,1702,0
|
|
20240321,103800,20914858,1702,1702,1702,1702,0
|
|
20240321,103700,20914858,1702,1702,1702,1702,1
|
|
20240321,103600,20913156,1702,1702,1702,1702,0
|
|
20240321,103500,20913156,1702,1705,1705,1702,5
|
|
20240321,103400,20904634,1704,1704,1704,1704,200
|
|
20240321,103300,20563834,1704,1704,1704,1704,0
|
|
20240321,103200,20563834,1704,1704,1704,1704,0
|
|
20240321,103100,20563834,1704,1704,1704,1704,0
|
|
20240321,103000,20563834,1704,1704,1704,1704,0
|
|
20240321,102900,20563834,1704,1704,1704,1704,411
|
|
20240321,102800,19863490,1707,1705,1707,1705,18
|
|
20240321,102700,19832776,1704,1704,1704,1704,1
|
|
20240321,102600,19831072,1707,1705,1707,1705,18
|
|
20240321,102500,19800358,1703,1703,1703,1703,0
|
|
20240321,102400,19800358,1703,1703,1703,1703,0
|
|
20240321,102300,19800358,1703,1703,1703,1703,0
|
|
20240321,102200,19800358,1703,1704,1704,1703,210
|
|
20240321,102100,19442717,1707,1706,1707,1706,6
|
|
20240321,102000,19432480,1704,1705,1707,1704,19
|
|
20240321,101900,19400056,1704,1704,1704,1704,1
|
|
20240321,101800,19398352,1707,1707,1707,1707,0
|
|
20240321,101700,19398352,1707,1705,1707,1705,120
|
|
20240321,101600,19193524,1703,1703,1703,1703,0
|
|
20240321,101500,19193524,1703,1703,1703,1703,0
|
|
20240321,101400,19193524,1703,1703,1703,1703,1
|
|
20240321,101300,19191821,1705,1705,1705,1705,8
|
|
20240321,101200,19178181,1701,1701,1701,1701,0
|
|
20240321,101100,19178181,1701,1701,1701,1701,0
|
|
20240321,101000,19178181,1701,1701,1701,1701,0
|
|
20240321,100900,19178181,1701,1701,1701,1701,0
|
|
20240321,100800,19178181,1701,1701,1701,1701,1
|
|
20240321,100700,19176480,1705,1701,1705,1701,3
|
|
20240321,100600,19171369,1707,1705,1707,1705,2390
|
|
20240321,100500,15091878,1704,1704,1704,1704,10
|
|
20240321,100400,15074838,1701,1701,1701,1701,25
|
|
20240321,100300,15032313,1701,1701,1701,1701,1
|
|
20240321,100200,15030612,1705,1705,1705,1705,0
|
|
20240321,100100,15030612,1705,1702,1705,1702,205
|
|
20240321,100000,14681522,1700,1700,1700,1700,304
|
|
20240321,095900,14164722,1700,1700,1700,1700,148
|
|
20240321,095800,13913122,1702,1701,1702,1701,55
|
|
20240321,095700,13819564,1701,1701,1701,1701,100
|
|
20240321,095600,13649464,1701,1701,1701,1701,5
|
|
20240321,095500,13640959,1702,1702,1702,1700,103
|
|
20240321,095400,13465655,1700,1701,1701,1700,194
|
|
20240321,095300,13135828,1701,1701,1701,1701,156
|
|
20240321,095200,12870472,1702,1702,1702,1702,20
|
|
20240321,095100,12836432,1704,1704,1704,1704,167
|
|
20240321,095000,12551864,1704,1704,1704,1704,0
|
|
20240321,094900,12551864,1704,1704,1704,1704,0
|
|
20240321,094800,12551864,1704,1704,1704,1704,6
|
|
20240321,094700,12541640,1708,1701,1708,1701,64
|
|
20240321,094600,12432440,1701,1701,1701,1701,0
|
|
20240321,094500,12432440,1701,1701,1701,1701,0
|
|
20240321,094400,12432440,1701,1701,1701,1701,0
|
|
20240321,094300,12432440,1701,1701,1701,1701,0
|
|
20240321,094200,12432440,1701,1701,1701,1701,0
|
|
20240321,094100,12432440,1701,1701,1701,1701,0
|
|
20240321,094000,12432440,1701,1701,1701,1701,0
|
|
20240321,093900,12432440,1701,1703,1703,1701,797
|
|
20240321,093800,11075167,1701,1701,1701,1701,9
|
|
20240321,093700,11059858,1700,1699,1701,1699,726
|
|
20240321,093600,9826187,1698,1698,1698,1698,50
|
|
20240321,093500,9741287,1698,1698,1698,1698,0
|
|
20240321,093400,9741287,1698,1698,1698,1698,0
|
|
20240321,093300,9741287,1698,1698,1698,1698,1
|
|
20240321,093200,9739589,1699,1699,1699,1699,1
|
|
20240321,093100,9737890,1697,1697,1697,1697,6
|
|
20240321,093000,9727708,1697,1697,1697,1697,0
|
|
20240321,092900,9727708,1697,1697,1697,1697,0
|
|
20240321,092800,9727708,1697,1697,1697,1697,333
|
|
20240321,092700,9162607,1696,1696,1696,1696,0
|
|
20240321,092600,9162607,1696,1696,1696,1696,1
|
|
20240321,092500,9160911,1699,1699,1699,1699,1
|
|
20240321,092400,9159212,1697,1697,1697,1697,1172
|
|
20240321,092300,7170328,1697,1697,1697,1697,0
|
|
20240321,092200,7170328,1697,1697,1697,1697,10
|
|
20240321,092100,7153358,1698,1699,1699,1696,397
|
|
20240321,092000,6478859,1695,1695,1695,1695,0
|
|
20240321,091900,6478859,1695,1695,1695,1695,0
|
|
20240321,091800,6478859,1695,1695,1695,1695,0
|
|
20240321,091700,6478859,1695,1695,1695,1695,10
|
|
20240321,091600,6461909,1695,1695,1695,1695,0
|
|
20240321,091500,6461909,1695,1695,1695,1695,0
|
|
20240321,091400,6461909,1695,1695,1695,1695,4
|
|
20240321,091300,6455129,1695,1695,1695,1695,0
|
|
20240321,091200,6455129,1695,1695,1695,1695,1
|
|
20240321,091100,6453434,1694,1694,1694,1694,250
|
|
20240321,091000,6029934,1694,1695,1695,1694,691
|
|
20240321,090900,4859255,1694,1698,1698,1694,1789
|
|
20240321,090800,1826861,1698,1698,1698,1698,0
|
|
20240321,090700,1826861,1698,1699,1699,1698,501
|
|
20240321,090600,975663,1698,1698,1698,1698,0
|
|
20240321,090500,975663,1698,1699,1699,1698,5
|
|
20240321,090400,967169,1699,1699,1699,1699,0
|
|
20240321,090300,967169,1699,1700,1700,1699,35
|
|
20240321,090200,907671,1701,1702,1702,1701,12
|
|
20240321,090100,887253,1707,1707,1707,1707,200
|
|
20240321,090000,545853,1708,1710,1715,1708,319
|