625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192200,75399157,1707,1707,1707,1707,438
|
|
20240325,192100,75399157,1707,1707,1707,1707,0
|
|
20240325,192000,75399157,1707,1707,1707,1707,0
|
|
20240325,191900,75399157,1707,1707,1707,1707,0
|
|
20240325,191800,75399157,1707,1707,1707,1707,0
|
|
20240325,191700,75399157,1707,1707,1707,1707,0
|
|
20240325,191600,75399157,1707,1707,1707,1707,0
|
|
20240325,191500,75399157,1707,1707,1707,1707,0
|
|
20240325,191400,75399157,1707,1707,1707,1707,0
|
|
20240325,191300,75399157,1707,1707,1707,1707,0
|
|
20240325,191200,75399157,1707,1707,1707,1707,0
|
|
20240325,191100,75399157,1707,1707,1707,1707,0
|
|
20240325,191000,75399157,1707,1707,1707,1707,0
|
|
20240325,190900,75399157,1707,1707,1707,1707,0
|
|
20240325,190800,75399157,1707,1707,1707,1707,0
|
|
20240325,190700,75399157,1707,1707,1707,1707,0
|
|
20240325,190600,75399157,1707,1707,1707,1707,0
|
|
20240325,190500,75399157,1707,1707,1707,1707,0
|
|
20240325,190400,75399157,1707,1707,1707,1707,0
|
|
20240325,190300,75399157,1707,1707,1707,1707,0
|
|
20240325,190200,75399157,1707,1707,1707,1707,0
|
|
20240325,190100,75399157,1707,1707,1707,1707,0
|
|
20240325,190000,75399157,1707,1707,1707,1707,0
|
|
20240325,185900,75399157,1707,1707,1707,1707,0
|
|
20240325,185800,75399157,1707,1707,1707,1707,0
|
|
20240325,185700,75399157,1707,1707,1707,1707,0
|
|
20240325,185600,75399157,1707,1707,1707,1707,0
|
|
20240325,185500,75399157,1707,1707,1707,1707,0
|
|
20240325,185400,75399157,1707,1707,1707,1707,0
|
|
20240325,185300,75399157,1707,1707,1707,1707,0
|
|
20240325,185200,75399157,1707,1707,1707,1707,438
|
|
20240325,185100,75399157,1707,1707,1707,1707,0
|
|
20240325,185000,75399157,1707,1707,1707,1707,0
|
|
20240325,184900,75399157,1707,1707,1707,1707,0
|
|
20240325,184800,75399157,1707,1707,1707,1707,0
|
|
20240325,184700,75399157,1707,1707,1707,1707,0
|
|
20240325,184600,75399157,1707,1707,1707,1707,0
|
|
20240325,184500,75399157,1707,1707,1707,1707,0
|
|
20240325,184400,75399157,1707,1707,1707,1707,0
|
|
20240325,184300,75399157,1707,1707,1707,1707,0
|
|
20240325,184200,75399157,1707,1707,1707,1707,0
|
|
20240325,184100,75399157,1707,1707,1707,1707,0
|
|
20240325,184000,75399157,1707,1707,1707,1707,0
|
|
20240325,183900,75399157,1707,1707,1707,1707,0
|
|
20240325,183800,75399157,1707,1707,1707,1707,0
|
|
20240325,183700,75399157,1707,1707,1707,1707,0
|
|
20240325,183600,75399157,1707,1707,1707,1707,0
|
|
20240325,183500,75399157,1707,1707,1707,1707,0
|
|
20240325,183400,75399157,1707,1707,1707,1707,0
|
|
20240325,183300,75399157,1707,1707,1707,1707,0
|
|
20240325,183200,75399157,1707,1707,1707,1707,0
|
|
20240325,183100,75399157,1707,1707,1707,1707,0
|
|
20240325,183000,75399157,1707,1707,1707,1707,0
|
|
20240325,182900,75399157,1707,1707,1707,1707,0
|
|
20240325,182800,75399157,1707,1707,1707,1707,0
|
|
20240325,182700,75399157,1707,1707,1707,1707,0
|
|
20240325,182600,75399157,1707,1707,1707,1707,0
|
|
20240325,182500,75399157,1707,1707,1707,1707,0
|
|
20240325,182400,75399157,1707,1707,1707,1707,0
|
|
20240325,182300,75399157,1707,1707,1707,1707,0
|
|
20240325,182200,75399157,1707,1707,1707,1707,438
|
|
20240325,182100,75399157,1707,1707,1707,1707,0
|
|
20240325,182000,75399157,1707,1707,1707,1707,0
|
|
20240325,181900,75399157,1707,1707,1707,1707,0
|
|
20240325,181800,75399157,1707,1707,1707,1707,0
|
|
20240325,181700,75399157,1707,1707,1707,1707,0
|
|
20240325,181600,75399157,1707,1707,1707,1707,0
|
|
20240325,181500,75399157,1707,1707,1707,1707,0
|
|
20240325,181400,75399157,1707,1707,1707,1707,0
|
|
20240325,181300,75399157,1707,1707,1707,1707,0
|
|
20240325,181200,75399157,1707,1707,1707,1707,0
|
|
20240325,181100,75399157,1707,1707,1707,1707,0
|
|
20240325,181000,75399157,1707,1707,1707,1707,0
|
|
20240325,180900,75399157,1707,1707,1707,1707,0
|
|
20240325,180800,75399157,1707,1707,1707,1707,0
|
|
20240325,180700,75399157,1707,1707,1707,1707,0
|
|
20240325,180600,75399157,1707,1707,1707,1707,0
|
|
20240325,180500,75399157,1707,1707,1707,1707,0
|
|
20240325,180400,75399157,1707,1707,1707,1707,0
|
|
20240325,180300,75399157,1707,1707,1707,1707,0
|
|
20240325,180200,75399157,1707,1707,1707,1707,0
|
|
20240325,180100,75399157,1707,1707,1707,1707,0
|
|
20240325,180000,75399157,1707,1707,1707,1707,0
|
|
20240325,175900,75399157,1707,1707,1707,1707,0
|
|
20240325,175800,75399157,1707,1707,1707,1707,0
|
|
20240325,175700,75399157,1707,1707,1707,1707,0
|
|
20240325,175600,75399157,1707,1707,1707,1707,0
|
|
20240325,175500,75399157,1707,1707,1707,1707,0
|
|
20240325,175400,75399157,1707,1707,1707,1707,0
|
|
20240325,175300,75399157,1707,1707,1707,1707,0
|
|
20240325,175200,75399157,1707,1707,1707,1707,438
|
|
20240325,175100,75399157,1707,1707,1707,1707,0
|
|
20240325,175000,75399157,1707,1707,1707,1707,0
|
|
20240325,174900,75399157,1707,1707,1707,1707,0
|
|
20240325,174800,75399157,1707,1707,1707,1707,0
|
|
20240325,174700,75399157,1707,1707,1707,1707,0
|
|
20240325,174600,75399157,1707,1707,1707,1707,0
|
|
20240325,174500,75399157,1707,1707,1707,1707,0
|
|
20240325,174400,75399157,1707,1707,1707,1707,0
|
|
20240325,174300,75399157,1707,1707,1707,1707,0
|
|
20240325,174200,75399157,1707,1707,1707,1707,0
|
|
20240325,174100,75399157,1707,1707,1707,1707,0
|
|
20240325,174000,75399157,1707,1707,1707,1707,0
|
|
20240325,173900,75399157,1707,1707,1707,1707,0
|
|
20240325,173800,75399157,1707,1707,1707,1707,0
|
|
20240325,173700,75399157,1707,1707,1707,1707,0
|
|
20240325,173600,75399157,1707,1707,1707,1707,0
|
|
20240325,173500,75399157,1707,1707,1707,1707,0
|
|
20240325,173400,75399157,1707,1707,1707,1707,0
|
|
20240325,173300,75399157,1707,1707,1707,1707,0
|
|
20240325,173200,75399157,1707,1707,1707,1707,0
|
|
20240325,173100,75399157,1707,1707,1707,1707,0
|
|
20240325,173000,75399157,1707,1707,1707,1707,0
|
|
20240325,172900,75399157,1707,1707,1707,1707,0
|
|
20240325,172800,75399157,1707,1707,1707,1707,0
|
|
20240325,172700,75399157,1707,1707,1707,1707,0
|
|
20240325,172600,75399157,1707,1707,1707,1707,0
|
|
20240325,172500,75399157,1707,1707,1707,1707,0
|
|
20240325,172400,75399157,1707,1707,1707,1707,0
|
|
20240325,172300,75399157,1707,1707,1707,1707,0
|
|
20240325,172200,75399157,1707,1707,1707,1707,438
|
|
20240325,172100,75399157,1707,1707,1707,1707,0
|
|
20240325,172000,75399157,1707,1707,1707,1707,0
|
|
20240325,171900,75399157,1707,1707,1707,1707,0
|
|
20240325,171800,75399157,1707,1707,1707,1707,0
|
|
20240325,171700,75399157,1707,1707,1707,1707,0
|
|
20240325,171600,75399157,1707,1707,1707,1707,0
|
|
20240325,171500,75399157,1707,1707,1707,1707,0
|
|
20240325,171400,75399157,1707,1707,1707,1707,0
|
|
20240325,171300,75399157,1707,1707,1707,1707,0
|
|
20240325,171200,75399157,1707,1707,1707,1707,0
|
|
20240325,171100,75399157,1707,1707,1707,1707,0
|
|
20240325,171000,75399157,1707,1707,1707,1707,0
|
|
20240325,170900,75399157,1707,1707,1707,1707,0
|
|
20240325,170800,75399157,1707,1707,1707,1707,0
|
|
20240325,170700,75399157,1707,1707,1707,1707,0
|
|
20240325,170600,75399157,1707,1707,1707,1707,0
|
|
20240325,170500,75399157,1707,1707,1707,1707,0
|
|
20240325,170400,75399157,1707,1707,1707,1707,0
|
|
20240325,170300,75399157,1707,1707,1707,1707,0
|
|
20240325,170200,75399157,1707,1707,1707,1707,0
|
|
20240325,170100,75399157,1707,1707,1707,1707,0
|
|
20240325,170000,75399157,1707,1707,1707,1707,0
|
|
20240325,165900,75399157,1707,1707,1707,1707,0
|
|
20240325,165800,75399157,1707,1707,1707,1707,0
|
|
20240325,165700,75399157,1707,1707,1707,1707,0
|
|
20240325,165600,75399157,1707,1707,1707,1707,0
|
|
20240325,165500,75399157,1707,1707,1707,1707,0
|
|
20240325,165400,75399157,1707,1707,1707,1707,0
|
|
20240325,165300,75399157,1707,1707,1707,1707,0
|
|
20240325,165200,75399157,1707,1707,1707,1707,438
|
|
20240325,165100,75399157,1707,1707,1707,1707,0
|
|
20240325,165000,75399157,1707,1707,1707,1707,0
|
|
20240325,164900,75399157,1707,1707,1707,1707,0
|
|
20240325,164800,75399157,1707,1707,1707,1707,0
|
|
20240325,164700,75399157,1707,1707,1707,1707,0
|
|
20240325,164600,75399157,1707,1707,1707,1707,0
|
|
20240325,164500,75399157,1707,1707,1707,1707,0
|
|
20240325,164400,75399157,1707,1707,1707,1707,0
|
|
20240325,164300,75399157,1707,1707,1707,1707,0
|
|
20240325,164200,75399157,1707,1707,1707,1707,0
|
|
20240325,164100,75399157,1707,1707,1707,1707,0
|
|
20240325,164000,75399157,1707,1707,1707,1707,0
|
|
20240325,163900,75399157,1707,1707,1707,1707,0
|
|
20240325,163800,75399157,1707,1707,1707,1707,0
|
|
20240325,163700,75399157,1707,1707,1707,1707,0
|
|
20240325,163600,75399157,1707,1707,1707,1707,0
|
|
20240325,163500,75399157,1707,1707,1707,1707,0
|
|
20240325,163400,75399157,1707,1707,1707,1707,0
|
|
20240325,163300,75399157,1707,1707,1707,1707,0
|
|
20240325,163200,75399157,1707,1707,1707,1707,0
|
|
20240325,163100,75399157,1707,1707,1707,1707,0
|
|
20240325,163000,75399157,1707,1707,1707,1707,0
|
|
20240325,162900,75399157,1707,1707,1707,1707,0
|
|
20240325,162800,75399157,1707,1707,1707,1707,0
|
|
20240325,162700,75399157,1707,1707,1707,1707,0
|
|
20240325,162600,75399157,1707,1707,1707,1707,0
|
|
20240325,162500,75399157,1707,1707,1707,1707,0
|
|
20240325,162400,75399157,1707,1707,1707,1707,0
|
|
20240325,162300,75399157,1707,1707,1707,1707,0
|
|
20240325,162200,75399157,1707,1707,1707,1707,438
|
|
20240325,162100,75399157,1707,1707,1707,1707,0
|
|
20240325,162000,75399157,1707,1707,1707,1707,0
|
|
20240325,161900,75399157,1707,1707,1707,1707,0
|
|
20240325,161800,75399157,1707,1707,1707,1707,0
|
|
20240325,161700,75399157,1707,1707,1707,1707,0
|
|
20240325,161600,75399157,1707,1707,1707,1707,0
|
|
20240325,161500,75399157,1707,1707,1707,1707,0
|
|
20240325,161400,75399157,1707,1707,1707,1707,0
|
|
20240325,161300,75399157,1707,1707,1707,1707,0
|
|
20240325,161200,75399157,1707,1707,1707,1707,0
|
|
20240325,161100,75399157,1707,1707,1707,1707,0
|
|
20240325,161000,75399157,1707,1707,1707,1707,0
|
|
20240325,160900,75399157,1707,1707,1707,1707,0
|
|
20240325,160800,75399157,1707,1707,1707,1707,0
|
|
20240325,160700,75399157,1707,1707,1707,1707,0
|
|
20240325,160600,75399157,1707,1707,1707,1707,0
|
|
20240325,160500,75399157,1707,1707,1707,1707,0
|
|
20240325,160400,75399157,1707,1707,1707,1707,0
|
|
20240325,160300,75399157,1707,1707,1707,1707,0
|
|
20240325,160200,75399157,1707,1707,1707,1707,0
|
|
20240325,160100,75399157,1707,1707,1707,1707,0
|
|
20240325,160000,75399157,1707,1707,1707,1707,0
|
|
20240325,155900,75399157,1707,1707,1707,1707,0
|
|
20240325,155800,75399157,1707,1707,1707,1707,0
|
|
20240325,155700,75399157,1707,1707,1707,1707,0
|
|
20240325,155600,75399157,1707,1707,1707,1707,0
|
|
20240325,155500,75399157,1707,1707,1707,1707,0
|
|
20240325,155400,75399157,1707,1707,1707,1707,0
|
|
20240325,155300,75399157,1707,1707,1707,1707,0
|
|
20240325,155200,75399157,1707,1707,1707,1707,438
|
|
20240325,155100,75399157,1707,1707,1707,1707,0
|
|
20240325,155000,75399157,1707,1707,1707,1707,0
|
|
20240325,154900,75399157,1707,1707,1707,1707,0
|
|
20240325,154800,75399157,1707,1707,1707,1707,0
|
|
20240325,154700,75399157,1707,1707,1707,1707,0
|
|
20240325,154600,75399157,1707,1707,1707,1707,0
|
|
20240325,154500,75399157,1707,1707,1707,1707,0
|
|
20240325,154400,75399157,1707,1707,1707,1707,0
|
|
20240325,154300,75399157,1707,1707,1707,1707,0
|
|
20240325,154200,75399157,1707,1707,1707,1707,0
|
|
20240325,154100,75399157,1707,1707,1707,1707,0
|
|
20240325,154000,75399157,1707,1707,1707,1707,0
|
|
20240325,153900,75399157,1707,1707,1707,1707,0
|
|
20240325,153800,75399157,1707,1707,1707,1707,0
|
|
20240325,153700,75399157,1707,1707,1707,1707,0
|
|
20240325,153600,75399157,1707,1707,1707,1707,0
|
|
20240325,153500,75399157,1707,1707,1707,1707,0
|
|
20240325,153400,75399157,1707,1707,1707,1707,0
|
|
20240325,153300,75399157,1707,1707,1707,1707,0
|
|
20240325,153200,75399157,1707,1707,1707,1707,0
|
|
20240325,153100,75399157,1707,1707,1707,1707,0
|
|
20240325,153000,75399157,1707,1707,1707,1707,438
|
|
20240325,152900,74651491,1704,1704,1704,1704,0
|
|
20240325,152800,74651491,1704,1704,1704,1704,0
|
|
20240325,152700,74651491,1704,1704,1704,1704,0
|
|
20240325,152600,74651491,1704,1704,1704,1704,0
|
|
20240325,152500,74651491,1704,1704,1704,1704,0
|
|
20240325,152400,74651491,1704,1704,1704,1704,0
|
|
20240325,152300,74651491,1704,1704,1704,1704,0
|
|
20240325,152200,74651491,1704,1704,1704,1704,0
|
|
20240325,152100,74651491,1704,1704,1704,1704,0
|
|
20240325,152000,74651491,1704,1704,1704,1704,0
|
|
20240325,151900,74651491,1704,1706,1706,1704,676
|
|
20240325,151800,73498237,1705,1705,1705,1705,990
|
|
20240325,151700,71810287,1705,1705,1705,1705,10
|
|
20240325,151600,71793237,1706,1706,1706,1706,1000
|
|
20240325,151500,70087237,1706,1706,1706,1706,0
|
|
20240325,151400,70087237,1706,1703,1706,1703,101
|
|
20240325,151300,69914934,1704,1704,1704,1704,0
|
|
20240325,151200,69914934,1704,1704,1704,1704,454
|
|
20240325,151100,69141318,1704,1704,1704,1704,0
|
|
20240325,151000,69141318,1704,1704,1704,1704,1
|
|
20240325,150900,69139614,1706,1706,1706,1706,0
|
|
20240325,150800,69139614,1706,1706,1706,1706,0
|
|
20240325,150700,69139614,1706,1706,1706,1706,10
|
|
20240325,150600,69122554,1704,1704,1704,1704,0
|
|
20240325,150500,69122554,1704,1705,1705,1704,430
|
|
20240325,150400,68389724,1705,1705,1705,1705,5
|
|
20240325,150300,68381199,1705,1705,1705,1705,0
|
|
20240325,150200,68381199,1705,1705,1705,1705,0
|
|
20240325,150100,68381199,1705,1705,1705,1705,0
|
|
20240325,150000,68381199,1705,1705,1705,1705,0
|
|
20240325,145900,68381199,1705,1705,1705,1705,293
|
|
20240325,145800,67881634,1704,1704,1704,1704,1
|
|
20240325,145700,67879930,1705,1705,1705,1705,0
|
|
20240325,145600,67879930,1705,1705,1705,1705,997
|
|
20240325,145500,66180045,1704,1704,1704,1704,0
|
|
20240325,145400,66180045,1704,1704,1704,1704,0
|
|
20240325,145300,66180045,1704,1704,1704,1704,215
|
|
20240325,145200,65813685,1704,1704,1704,1704,0
|
|
20240325,145100,65813685,1704,1704,1704,1704,0
|
|
20240325,145000,65813685,1704,1704,1704,1704,600
|
|
20240325,144900,64791285,1704,1704,1704,1704,0
|
|
20240325,144800,64791285,1704,1704,1704,1704,0
|
|
20240325,144700,64791285,1704,1704,1704,1704,0
|
|
20240325,144600,64791285,1704,1704,1704,1704,0
|
|
20240325,144500,64791285,1704,1704,1704,1704,0
|
|
20240325,144400,64791285,1704,1704,1704,1704,0
|
|
20240325,144300,64791285,1704,1704,1704,1704,0
|
|
20240325,144200,64791285,1704,1704,1704,1704,150
|
|
20240325,144100,64535685,1704,1704,1704,1704,0
|
|
20240325,144000,64535685,1704,1704,1704,1704,3
|
|
20240325,143900,64530573,1704,1704,1704,1704,0
|
|
20240325,143800,64530573,1704,1704,1704,1704,0
|
|
20240325,143700,64530573,1704,1704,1704,1704,0
|
|
20240325,143600,64530573,1704,1704,1704,1704,0
|
|
20240325,143500,64530573,1704,1704,1704,1704,0
|
|
20240325,143400,64530573,1704,1704,1704,1704,0
|
|
20240325,143300,64530573,1704,1704,1704,1704,0
|
|
20240325,143200,64530573,1704,1704,1704,1704,0
|
|
20240325,143100,64530573,1704,1704,1704,1704,282
|
|
20240325,143000,64050045,1705,1705,1705,1705,0
|
|
20240325,142900,64050045,1705,1705,1705,1705,234
|
|
20240325,142800,63651075,1705,1705,1705,1705,0
|
|
20240325,142700,63651075,1705,1705,1705,1705,0
|
|
20240325,142600,63651075,1705,1705,1705,1705,0
|
|
20240325,142500,63651075,1705,1705,1705,1705,0
|
|
20240325,142400,63651075,1705,1705,1705,1705,1
|
|
20240325,142300,63649370,1703,1703,1703,1703,0
|
|
20240325,142200,63649370,1703,1703,1703,1703,0
|
|
20240325,142100,63649370,1703,1703,1703,1703,0
|
|
20240325,142000,63649370,1703,1703,1703,1703,29
|
|
20240325,141900,63599983,1703,1703,1703,1703,0
|
|
20240325,141800,63599983,1703,1703,1703,1703,0
|
|
20240325,141700,63599983,1703,1703,1703,1703,0
|
|
20240325,141600,63599983,1703,1703,1703,1703,0
|
|
20240325,141500,63599983,1703,1703,1703,1703,0
|
|
20240325,141400,63599983,1703,1703,1703,1703,0
|
|
20240325,141300,63599983,1703,1703,1703,1703,1100
|
|
20240325,141200,61726683,1703,1703,1703,1703,0
|
|
20240325,141100,61726683,1703,1703,1703,1703,0
|
|
20240325,141000,61726683,1703,1703,1703,1703,0
|
|
20240325,140900,61726683,1703,1705,1705,1703,334
|
|
20240325,140800,61157559,1705,1704,1705,1704,397
|
|
20240325,140700,60481013,1704,1704,1704,1704,0
|
|
20240325,140600,60481013,1704,1704,1704,1704,0
|
|
20240325,140500,60481013,1704,1704,1704,1704,0
|
|
20240325,140400,60481013,1704,1704,1704,1704,1
|
|
20240325,140300,60479309,1704,1704,1704,1704,0
|
|
20240325,140200,60479309,1704,1704,1704,1704,161
|
|
20240325,140100,60204965,1703,1703,1703,1703,0
|
|
20240325,140000,60204965,1703,1703,1703,1703,0
|
|
20240325,135900,60204965,1703,1703,1703,1703,0
|
|
20240325,135800,60204965,1703,1703,1703,1703,0
|
|
20240325,135700,60204965,1703,1703,1703,1703,0
|
|
20240325,135600,60204965,1703,1703,1703,1703,0
|
|
20240325,135500,60204965,1703,1703,1703,1703,0
|
|
20240325,135400,60204965,1703,1703,1703,1703,0
|
|
20240325,135300,60204965,1703,1703,1703,1703,0
|
|
20240325,135200,60204965,1703,1703,1703,1703,0
|
|
20240325,135100,60204965,1703,1703,1703,1703,0
|
|
20240325,135000,60204965,1703,1703,1703,1703,0
|
|
20240325,134900,60204965,1703,1703,1703,1703,0
|
|
20240325,134800,60204965,1703,1703,1703,1703,0
|
|
20240325,134700,60204965,1703,1703,1703,1703,0
|
|
20240325,134600,60204965,1703,1703,1703,1703,0
|
|
20240325,134500,60204965,1703,1703,1703,1703,0
|
|
20240325,134400,60204965,1703,1703,1703,1703,0
|
|
20240325,134300,60204965,1703,1703,1703,1703,500
|
|
20240325,134200,59353465,1703,1703,1703,1703,0
|
|
20240325,134100,59353465,1703,1703,1703,1703,0
|
|
20240325,134000,59353465,1703,1703,1703,1703,0
|
|
20240325,133900,59353465,1703,1703,1703,1703,0
|
|
20240325,133800,59353465,1703,1703,1703,1703,0
|
|
20240325,133700,59353465,1703,1703,1703,1703,0
|
|
20240325,133600,59353465,1703,1703,1703,1703,0
|
|
20240325,133500,59353465,1703,1703,1703,1703,1000
|
|
20240325,133400,57650465,1703,1703,1703,1703,5000
|
|
20240325,133300,49135465,1703,1703,1703,1703,0
|
|
20240325,133200,49135465,1703,1703,1703,1703,0
|
|
20240325,133100,49135465,1703,1703,1703,1703,0
|
|
20240325,133000,49135465,1703,1703,1703,1703,0
|
|
20240325,132900,49135465,1703,1703,1703,1703,0
|
|
20240325,132800,49135465,1703,1703,1703,1703,0
|
|
20240325,132700,49135465,1703,1703,1703,1703,0
|
|
20240325,132600,49135465,1703,1703,1703,1703,60
|
|
20240325,132500,49033285,1703,1703,1703,1703,10
|
|
20240325,132400,49016255,1703,1703,1703,1703,0
|
|
20240325,132300,49016255,1703,1703,1703,1703,0
|
|
20240325,132200,49016255,1703,1703,1703,1703,0
|
|
20240325,132100,49016255,1703,1703,1703,1703,165
|
|
20240325,132000,48735260,1704,1704,1704,1704,651
|
|
20240325,131900,47625956,1704,1704,1704,1704,0
|
|
20240325,131800,47625956,1704,1704,1704,1704,45
|
|
20240325,131700,47549276,1704,1704,1704,1704,5
|
|
20240325,131600,47540756,1704,1704,1704,1704,0
|
|
20240325,131500,47540756,1704,1704,1704,1704,0
|
|
20240325,131400,47540756,1704,1705,1705,1704,510
|
|
20240325,131300,46671706,1704,1704,1704,1704,0
|
|
20240325,131200,46671706,1704,1704,1704,1704,0
|
|
20240325,131100,46671706,1704,1704,1704,1704,0
|
|
20240325,131000,46671706,1704,1704,1704,1704,0
|
|
20240325,130900,46671706,1704,1704,1704,1704,0
|
|
20240325,130800,46671706,1704,1704,1704,1704,0
|
|
20240325,130700,46671706,1704,1704,1704,1704,0
|
|
20240325,130600,46671706,1704,1704,1704,1704,0
|
|
20240325,130500,46671706,1704,1704,1704,1704,0
|
|
20240325,130400,46671706,1704,1704,1704,1704,0
|
|
20240325,130300,46671706,1704,1704,1704,1704,0
|
|
20240325,130200,46671706,1704,1704,1704,1704,0
|
|
20240325,130100,46671706,1704,1704,1704,1704,0
|
|
20240325,130000,46671706,1704,1704,1704,1704,0
|
|
20240325,125900,46671706,1704,1704,1704,1704,0
|
|
20240325,125800,46671706,1704,1704,1704,1704,20
|
|
20240325,125700,46637626,1704,1704,1704,1704,0
|
|
20240325,125600,46637626,1704,1704,1704,1704,0
|
|
20240325,125500,46637626,1704,1704,1704,1704,0
|
|
20240325,125400,46637626,1704,1704,1704,1704,0
|
|
20240325,125300,46637626,1704,1704,1704,1704,0
|
|
20240325,125200,46637626,1704,1704,1704,1704,0
|
|
20240325,125100,46637626,1704,1704,1704,1704,0
|
|
20240325,125000,46637626,1704,1704,1704,1704,0
|
|
20240325,124900,46637626,1704,1704,1704,1704,0
|
|
20240325,124800,46637626,1704,1704,1704,1704,0
|
|
20240325,124700,46637626,1704,1704,1704,1704,1
|
|
20240325,124600,46635922,1705,1705,1705,1705,120
|
|
20240325,124500,46431322,1705,1705,1705,1705,5
|
|
20240325,124400,46422797,1705,1705,1705,1705,16
|
|
20240325,124300,46395517,1705,1705,1705,1705,0
|
|
20240325,124200,46395517,1705,1705,1705,1705,0
|
|
20240325,124100,46395517,1705,1705,1705,1705,1
|
|
20240325,124000,46393812,1705,1705,1705,1705,0
|
|
20240325,123900,46393812,1705,1705,1705,1705,0
|
|
20240325,123800,46393812,1705,1705,1705,1705,17
|
|
20240325,123700,46364827,1705,1705,1705,1705,0
|
|
20240325,123600,46364827,1705,1705,1705,1705,0
|
|
20240325,123500,46364827,1705,1705,1705,1705,62
|
|
20240325,123400,46259117,1705,1705,1705,1705,51
|
|
20240325,123300,46172162,1705,1705,1705,1705,0
|
|
20240325,123200,46172162,1705,1705,1705,1705,61
|
|
20240325,123100,46068157,1705,1705,1705,1705,0
|
|
20240325,123000,46068157,1705,1705,1705,1705,0
|
|
20240325,122900,46068157,1705,1705,1705,1705,0
|
|
20240325,122800,46068157,1705,1705,1705,1705,0
|
|
20240325,122700,46068157,1705,1705,1705,1705,0
|
|
20240325,122600,46068157,1705,1705,1705,1705,0
|
|
20240325,122500,46068157,1705,1707,1707,1705,17
|
|
20240325,122400,46039146,1707,1707,1707,1707,0
|
|
20240325,122300,46039146,1707,1707,1707,1707,0
|
|
20240325,122200,46039146,1707,1706,1707,1706,41
|
|
20240325,122100,45969199,1706,1706,1706,1706,20
|
|
20240325,122000,45935079,1706,1706,1706,1706,0
|
|
20240325,121900,45935079,1706,1706,1706,1706,0
|
|
20240325,121800,45935079,1706,1706,1706,1706,10
|
|
20240325,121700,45918019,1706,1706,1706,1706,0
|
|
20240325,121600,45918019,1706,1706,1706,1706,0
|
|
20240325,121500,45918019,1706,1706,1706,1706,0
|
|
20240325,121400,45918019,1706,1706,1706,1706,0
|
|
20240325,121300,45918019,1706,1706,1706,1706,1
|
|
20240325,121200,45916313,1707,1707,1707,1707,0
|
|
20240325,121100,45916313,1707,1707,1707,1707,0
|
|
20240325,121000,45916313,1707,1707,1707,1707,7
|
|
20240325,120900,45904364,1705,1705,1705,1705,0
|
|
20240325,120800,45904364,1705,1705,1705,1705,0
|
|
20240325,120700,45904364,1705,1705,1705,1705,0
|
|
20240325,120600,45904364,1705,1705,1705,1705,0
|
|
20240325,120500,45904364,1705,1705,1705,1705,0
|
|
20240325,120400,45904364,1705,1705,1705,1705,0
|
|
20240325,120300,45904364,1705,1705,1705,1705,10
|
|
20240325,120200,45887314,1705,1705,1705,1705,0
|
|
20240325,120100,45887314,1705,1705,1705,1705,1
|
|
20240325,120000,45885609,1705,1705,1705,1705,1
|
|
20240325,115900,45883904,1707,1707,1707,1707,10
|
|
20240325,115800,45866834,1704,1704,1704,1704,0
|
|
20240325,115700,45866834,1704,1704,1704,1704,0
|
|
20240325,115600,45866834,1704,1704,1704,1704,0
|
|
20240325,115500,45866834,1704,1704,1704,1704,0
|
|
20240325,115400,45866834,1704,1704,1704,1704,0
|
|
20240325,115300,45866834,1704,1704,1704,1704,1
|
|
20240325,115200,45865130,1705,1705,1705,1705,0
|
|
20240325,115100,45865130,1705,1705,1705,1705,0
|
|
20240325,115000,45865130,1705,1705,1705,1705,0
|
|
20240325,114900,45865130,1705,1705,1705,1705,393
|
|
20240325,114800,45195065,1705,1705,1705,1705,0
|
|
20240325,114700,45195065,1705,1705,1705,1705,0
|
|
20240325,114600,45195065,1705,1705,1705,1705,4
|
|
20240325,114500,45188245,1703,1703,1703,1703,0
|
|
20240325,114400,45188245,1703,1703,1703,1703,258
|
|
20240325,114300,44748871,1704,1704,1704,1704,400
|
|
20240325,114200,44067271,1704,1704,1704,1704,1
|
|
20240325,114100,44065567,1705,1705,1705,1705,104
|
|
20240325,114000,43888247,1705,1705,1705,1705,900
|
|
20240325,113900,42353747,1705,1705,1705,1705,0
|
|
20240325,113800,42353747,1705,1706,1706,1705,201
|
|
20240325,113700,42010842,1705,1705,1705,1705,1
|
|
20240325,113600,42009137,1706,1706,1706,1706,261
|
|
20240325,113500,41563871,1706,1706,1706,1706,0
|
|
20240325,113400,41563871,1706,1706,1706,1706,300
|
|
20240325,113300,41052071,1705,1705,1705,1705,118
|
|
20240325,113200,40850881,1704,1704,1704,1704,488
|
|
20240325,113100,40019329,1704,1704,1704,1704,13
|
|
20240325,113000,39997177,1705,1705,1705,1705,200
|
|
20240325,112900,39656177,1703,1703,1703,1703,0
|
|
20240325,112800,39656177,1703,1703,1703,1703,0
|
|
20240325,112700,39656177,1703,1703,1703,1703,171
|
|
20240325,112600,39364964,1706,1706,1706,1706,300
|
|
20240325,112500,38853164,1703,1703,1703,1703,1
|
|
20240325,112400,38851461,1705,1705,1705,1705,77
|
|
20240325,112300,38720176,1705,1705,1705,1705,23
|
|
20240325,112200,38680961,1705,1705,1705,1705,0
|
|
20240325,112100,38680961,1705,1705,1705,1705,0
|
|
20240325,112000,38680961,1705,1705,1705,1705,324
|
|
20240325,111900,38128541,1704,1704,1704,1704,0
|
|
20240325,111800,38128541,1704,1704,1704,1704,1623
|
|
20240325,111700,35362949,1703,1704,1704,1703,2
|
|
20240325,111600,35359542,1700,1700,1700,1700,0
|
|
20240325,111500,35359542,1700,1700,1700,1700,0
|
|
20240325,111400,35359542,1700,1700,1700,1700,0
|
|
20240325,111300,35359542,1700,1700,1700,1700,0
|
|
20240325,111200,35359542,1700,1700,1700,1700,0
|
|
20240325,111100,35359542,1700,1700,1700,1700,0
|
|
20240325,111000,35359542,1700,1700,1700,1700,0
|
|
20240325,110900,35359542,1700,1700,1700,1700,0
|
|
20240325,110800,35359542,1700,1700,1700,1700,0
|
|
20240325,110700,35359542,1700,1700,1700,1700,0
|
|
20240325,110600,35359542,1700,1700,1700,1700,0
|
|
20240325,110500,35359542,1700,1700,1700,1700,0
|
|
20240325,110400,35359542,1700,1700,1700,1700,0
|
|
20240325,110300,35359542,1700,1700,1700,1700,2
|
|
20240325,110200,35356142,1701,1701,1701,1701,806
|
|
20240325,110100,33985136,1701,1701,1701,1701,0
|
|
20240325,110000,33985136,1701,1701,1701,1701,0
|
|
20240325,105900,33985136,1701,1701,1701,1701,0
|
|
20240325,105800,33985136,1701,1701,1701,1701,0
|
|
20240325,105700,33985136,1701,1702,1702,1701,205
|
|
20240325,105600,33636227,1702,1702,1702,1702,0
|
|
20240325,105500,33636227,1702,1702,1702,1702,0
|
|
20240325,105400,33636227,1702,1702,1702,1702,1
|
|
20240325,105300,33634525,1703,1702,1703,1702,2
|
|
20240325,105200,33631120,1703,1703,1703,1703,0
|
|
20240325,105100,33631120,1703,1703,1703,1703,0
|
|
20240325,105000,33631120,1703,1703,1703,1703,1
|
|
20240325,104900,33629417,1702,1702,1702,1702,0
|
|
20240325,104800,33629417,1702,1702,1702,1702,1
|
|
20240325,104700,33627715,1703,1703,1703,1703,0
|
|
20240325,104600,33627715,1703,1703,1703,1703,0
|
|
20240325,104500,33627715,1703,1703,1703,1703,0
|
|
20240325,104400,33627715,1703,1703,1703,1703,29
|
|
20240325,104300,33578328,1704,1704,1704,1704,1
|
|
20240325,104200,33576624,1704,1704,1704,1704,0
|
|
20240325,104100,33576624,1704,1704,1704,1704,0
|
|
20240325,104000,33576624,1704,1703,1704,1703,635
|
|
20240325,103900,32494644,1703,1703,1703,1703,11
|
|
20240325,103800,32475911,1707,1707,1707,1707,29
|
|
20240325,103700,32426408,1706,1704,1706,1704,428
|
|
20240325,103600,31696270,1700,1700,1700,1700,0
|
|
20240325,103500,31696270,1700,1700,1700,1700,0
|
|
20240325,103400,31696270,1700,1700,1700,1700,0
|
|
20240325,103300,31696270,1700,1700,1700,1700,0
|
|
20240325,103200,31696270,1700,1700,1700,1700,0
|
|
20240325,103100,31696270,1700,1700,1700,1700,0
|
|
20240325,103000,31696270,1700,1700,1700,1700,0
|
|
20240325,102900,31696270,1700,1700,1700,1700,0
|
|
20240325,102800,31696270,1700,1700,1700,1700,0
|
|
20240325,102700,31696270,1700,1700,1700,1700,0
|
|
20240325,102600,31696270,1700,1700,1700,1700,945
|
|
20240325,102500,30089770,1699,1701,1701,1699,1135
|
|
20240325,102400,28160697,1700,1701,1701,1700,3
|
|
20240325,102300,28155595,1702,1702,1702,1702,2
|
|
20240325,102200,28152191,1705,1705,1705,1705,94
|
|
20240325,102100,27991921,1705,1705,1705,1705,0
|
|
20240325,102000,27991921,1705,1705,1705,1705,19
|
|
20240325,101900,27959526,1705,1705,1705,1705,10
|
|
20240325,101800,27942476,1705,1705,1705,1705,0
|
|
20240325,101700,27942476,1705,1705,1705,1705,5
|
|
20240325,101600,27933951,1702,1702,1702,1702,0
|
|
20240325,101500,27933951,1702,1702,1702,1702,0
|
|
20240325,101400,27933951,1702,1702,1702,1702,0
|
|
20240325,101300,27933951,1702,1702,1702,1702,0
|
|
20240325,101200,27933951,1702,1702,1702,1702,0
|
|
20240325,101100,27933951,1702,1702,1702,1702,0
|
|
20240325,101000,27933951,1702,1702,1702,1702,100
|
|
20240325,100900,27763751,1702,1702,1702,1702,0
|
|
20240325,100800,27763751,1702,1702,1702,1702,0
|
|
20240325,100700,27763751,1702,1702,1702,1702,1
|
|
20240325,100600,27762049,1705,1705,1705,1705,3
|
|
20240325,100500,27756934,1702,1705,1706,1702,30
|
|
20240325,100400,27705775,1702,1705,1705,1702,3
|
|
20240325,100300,27700663,1702,1702,1702,1702,0
|
|
20240325,100200,27700663,1702,1702,1702,1702,1
|
|
20240325,100100,27698961,1701,1701,1702,1701,283
|
|
20240325,100000,27217575,1698,1698,1698,1698,0
|
|
20240325,095900,27217575,1698,1698,1698,1698,0
|
|
20240325,095800,27217575,1698,1698,1698,1698,0
|
|
20240325,095700,27217575,1698,1698,1698,1698,0
|
|
20240325,095600,27217575,1698,1698,1698,1698,0
|
|
20240325,095500,27217575,1698,1698,1698,1698,0
|
|
20240325,095400,27217575,1698,1698,1698,1698,0
|
|
20240325,095300,27217575,1698,1698,1698,1698,0
|
|
20240325,095200,27217575,1698,1698,1698,1698,0
|
|
20240325,095100,27217575,1698,1698,1698,1698,1139
|
|
20240325,095000,25283553,1700,1700,1700,1700,0
|
|
20240325,094900,25283553,1700,1700,1700,1700,0
|
|
20240325,094800,25283553,1700,1698,1700,1698,20
|
|
20240325,094700,25249557,1698,1698,1698,1698,0
|
|
20240325,094600,25249557,1698,1698,1698,1698,32
|
|
20240325,094500,25195221,1698,1698,1698,1698,0
|
|
20240325,094400,25195221,1698,1699,1699,1698,8393
|
|
20240325,094300,10935543,1699,1699,1699,1699,0
|
|
20240325,094200,10935543,1699,1701,1701,1699,1011
|
|
20240325,094100,9217674,1701,1701,1701,1701,0
|
|
20240325,094000,9217674,1701,1701,1701,1701,0
|
|
20240325,093900,9217674,1701,1700,1701,1700,1029
|
|
20240325,093800,7468345,1694,1694,1694,1694,0
|
|
20240325,093700,7468345,1694,1697,1697,1694,116
|
|
20240325,093600,7271580,1697,1698,1698,1697,300
|
|
20240325,093500,6762420,1701,1701,1701,1701,29
|
|
20240325,093400,6713091,1701,1698,1701,1698,10
|
|
20240325,093300,6696104,1698,1698,1698,1698,1
|
|
20240325,093200,6694406,1698,1698,1698,1698,0
|
|
20240325,093100,6694406,1698,1698,1698,1698,0
|
|
20240325,093000,6694406,1698,1698,1698,1698,0
|
|
20240325,092900,6694406,1698,1698,1698,1698,1
|
|
20240325,092800,6692708,1699,1699,1699,1699,0
|
|
20240325,092700,6692708,1699,1699,1699,1699,0
|
|
20240325,092600,6692708,1699,1698,1699,1698,7
|
|
20240325,092500,6680821,1697,1697,1697,1697,3
|
|
20240325,092400,6675730,1701,1701,1701,1701,0
|
|
20240325,092300,6675730,1701,1701,1701,1701,0
|
|
20240325,092200,6675730,1701,1701,1701,1701,0
|
|
20240325,092100,6675730,1701,1705,1705,1701,197
|
|
20240325,092000,6340625,1694,1694,1694,1694,0
|
|
20240325,091900,6340625,1694,1694,1694,1694,0
|
|
20240325,091800,6340625,1694,1705,1705,1694,60
|
|
20240325,091700,6238336,1694,1694,1694,1694,1
|
|
20240325,091600,6236642,1701,1701,1701,1693,1252
|
|
20240325,091500,4110820,1701,1701,1701,1701,0
|
|
20240325,091400,4110820,1701,1701,1701,1701,0
|
|
20240325,091300,4110820,1701,1701,1701,1701,293
|
|
20240325,091200,3612427,1701,1701,1701,1701,169
|
|
20240325,091100,3324958,1701,1701,1701,1701,0
|
|
20240325,091000,3324958,1701,1701,1701,1701,0
|
|
20240325,090900,3324958,1701,1701,1701,1701,23
|
|
20240325,090800,3285835,1706,1706,1706,1706,2
|
|
20240325,090700,3282423,1706,1706,1706,1706,7
|
|
20240325,090600,3270481,1701,1699,1706,1699,912
|
|
20240325,090500,1719166,1707,1700,1707,1700,30
|
|
20240325,090400,1668159,1700,1700,1700,1700,1
|
|
20240325,090300,1666459,1700,1700,1700,1700,0
|
|
20240325,090200,1666459,1700,1700,1700,1700,0
|
|
20240325,090100,1666459,1700,1700,1700,1700,1
|
|
20240325,090000,1664759,1701,1709,1709,1701,978
|