672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200900,74200974,1433,1433,1433,1433,1168
|
|
20240307,200800,74200974,1433,1433,1433,1433,0
|
|
20240307,200700,74200974,1433,1433,1433,1433,0
|
|
20240307,200600,74200974,1433,1433,1433,1433,0
|
|
20240307,200500,74200974,1433,1433,1433,1433,0
|
|
20240307,200400,74200974,1433,1433,1433,1433,0
|
|
20240307,200300,74200974,1433,1433,1433,1433,0
|
|
20240307,200200,74200974,1433,1433,1433,1433,0
|
|
20240307,200100,74200974,1433,1433,1433,1433,0
|
|
20240307,200000,74200974,1433,1433,1433,1433,0
|
|
20240307,195900,74200974,1433,1433,1433,1433,0
|
|
20240307,195800,74200974,1433,1433,1433,1433,0
|
|
20240307,195700,74200974,1433,1433,1433,1433,0
|
|
20240307,195600,74200974,1433,1433,1433,1433,0
|
|
20240307,195500,74200974,1433,1433,1433,1433,0
|
|
20240307,195400,74200974,1433,1433,1433,1433,0
|
|
20240307,195300,74200974,1433,1433,1433,1433,0
|
|
20240307,195200,74200974,1433,1433,1433,1433,0
|
|
20240307,195100,74200974,1433,1433,1433,1433,0
|
|
20240307,195000,74200974,1433,1433,1433,1433,0
|
|
20240307,194900,74200974,1433,1433,1433,1433,0
|
|
20240307,194800,74200974,1433,1433,1433,1433,0
|
|
20240307,194700,74200974,1433,1433,1433,1433,0
|
|
20240307,194600,74200974,1433,1433,1433,1433,0
|
|
20240307,194500,74200974,1433,1433,1433,1433,0
|
|
20240307,194400,74200974,1433,1433,1433,1433,0
|
|
20240307,194300,74200974,1433,1433,1433,1433,0
|
|
20240307,194200,74200974,1433,1433,1433,1433,0
|
|
20240307,194100,74200974,1433,1433,1433,1433,0
|
|
20240307,194000,74200974,1433,1433,1433,1433,0
|
|
20240307,193900,74200974,1433,1433,1433,1433,1168
|
|
20240307,193800,74200974,1433,1433,1433,1433,0
|
|
20240307,193700,74200974,1433,1433,1433,1433,0
|
|
20240307,193600,74200974,1433,1433,1433,1433,0
|
|
20240307,193500,74200974,1433,1433,1433,1433,0
|
|
20240307,193400,74200974,1433,1433,1433,1433,0
|
|
20240307,193300,74200974,1433,1433,1433,1433,0
|
|
20240307,193200,74200974,1433,1433,1433,1433,0
|
|
20240307,193100,74200974,1433,1433,1433,1433,0
|
|
20240307,193000,74200974,1433,1433,1433,1433,0
|
|
20240307,192900,74200974,1433,1433,1433,1433,0
|
|
20240307,192800,74200974,1433,1433,1433,1433,0
|
|
20240307,192700,74200974,1433,1433,1433,1433,0
|
|
20240307,192600,74200974,1433,1433,1433,1433,0
|
|
20240307,192500,74200974,1433,1433,1433,1433,0
|
|
20240307,192400,74200974,1433,1433,1433,1433,0
|
|
20240307,192300,74200974,1433,1433,1433,1433,0
|
|
20240307,192200,74200974,1433,1433,1433,1433,0
|
|
20240307,192100,74200974,1433,1433,1433,1433,0
|
|
20240307,192000,74200974,1433,1433,1433,1433,0
|
|
20240307,191900,74200974,1433,1433,1433,1433,0
|
|
20240307,191800,74200974,1433,1433,1433,1433,0
|
|
20240307,191700,74200974,1433,1433,1433,1433,0
|
|
20240307,191600,74200974,1433,1433,1433,1433,0
|
|
20240307,191500,74200974,1433,1433,1433,1433,0
|
|
20240307,191400,74200974,1433,1433,1433,1433,0
|
|
20240307,191300,74200974,1433,1433,1433,1433,0
|
|
20240307,191200,74200974,1433,1433,1433,1433,0
|
|
20240307,191100,74200974,1433,1433,1433,1433,0
|
|
20240307,191000,74200974,1433,1433,1433,1433,0
|
|
20240307,190900,74200974,1433,1433,1433,1433,1168
|
|
20240307,190800,74200974,1433,1433,1433,1433,0
|
|
20240307,190700,74200974,1433,1433,1433,1433,0
|
|
20240307,190600,74200974,1433,1433,1433,1433,0
|
|
20240307,190500,74200974,1433,1433,1433,1433,0
|
|
20240307,190400,74200974,1433,1433,1433,1433,0
|
|
20240307,190300,74200974,1433,1433,1433,1433,0
|
|
20240307,190200,74200974,1433,1433,1433,1433,0
|
|
20240307,190100,74200974,1433,1433,1433,1433,0
|
|
20240307,190000,74200974,1433,1433,1433,1433,0
|
|
20240307,185900,74200974,1433,1433,1433,1433,0
|
|
20240307,185800,74200974,1433,1433,1433,1433,0
|
|
20240307,185700,74200974,1433,1433,1433,1433,0
|
|
20240307,185600,74200974,1433,1433,1433,1433,0
|
|
20240307,185500,74200974,1433,1433,1433,1433,0
|
|
20240307,185400,74200974,1433,1433,1433,1433,0
|
|
20240307,185300,74200974,1433,1433,1433,1433,0
|
|
20240307,185200,74200974,1433,1433,1433,1433,0
|
|
20240307,185100,74200974,1433,1433,1433,1433,0
|
|
20240307,185000,74200974,1433,1433,1433,1433,0
|
|
20240307,184900,74200974,1433,1433,1433,1433,0
|
|
20240307,184800,74200974,1433,1433,1433,1433,0
|
|
20240307,184700,74200974,1433,1433,1433,1433,0
|
|
20240307,184600,74200974,1433,1433,1433,1433,0
|
|
20240307,184500,74200974,1433,1433,1433,1433,0
|
|
20240307,184400,74200974,1433,1433,1433,1433,0
|
|
20240307,184300,74200974,1433,1433,1433,1433,0
|
|
20240307,184200,74200974,1433,1433,1433,1433,0
|
|
20240307,184100,74200974,1433,1433,1433,1433,0
|
|
20240307,184000,74200974,1433,1433,1433,1433,0
|
|
20240307,183900,74200974,1433,1433,1433,1433,1168
|
|
20240307,183800,74200974,1433,1433,1433,1433,0
|
|
20240307,183700,74200974,1433,1433,1433,1433,0
|
|
20240307,183600,74200974,1433,1433,1433,1433,0
|
|
20240307,183500,74200974,1433,1433,1433,1433,0
|
|
20240307,183400,74200974,1433,1433,1433,1433,0
|
|
20240307,183300,74200974,1433,1433,1433,1433,0
|
|
20240307,183200,74200974,1433,1433,1433,1433,0
|
|
20240307,183100,74200974,1433,1433,1433,1433,0
|
|
20240307,183000,74200974,1433,1433,1433,1433,0
|
|
20240307,182900,74200974,1433,1433,1433,1433,0
|
|
20240307,182800,74200974,1433,1433,1433,1433,0
|
|
20240307,182700,74200974,1433,1433,1433,1433,0
|
|
20240307,182600,74200974,1433,1433,1433,1433,0
|
|
20240307,182500,74200974,1433,1433,1433,1433,0
|
|
20240307,182400,74200974,1433,1433,1433,1433,0
|
|
20240307,182300,74200974,1433,1433,1433,1433,0
|
|
20240307,182200,74200974,1433,1433,1433,1433,0
|
|
20240307,182100,74200974,1433,1433,1433,1433,0
|
|
20240307,182000,74200974,1433,1433,1433,1433,0
|
|
20240307,181900,74200974,1433,1433,1433,1433,0
|
|
20240307,181800,74200974,1433,1433,1433,1433,0
|
|
20240307,181700,74200974,1433,1433,1433,1433,0
|
|
20240307,181600,74200974,1433,1433,1433,1433,0
|
|
20240307,181500,74200974,1433,1433,1433,1433,0
|
|
20240307,181400,74200974,1433,1433,1433,1433,0
|
|
20240307,181300,74200974,1433,1433,1433,1433,0
|
|
20240307,181200,74200974,1433,1433,1433,1433,0
|
|
20240307,181100,74200974,1433,1433,1433,1433,0
|
|
20240307,181000,74200974,1433,1433,1433,1433,0
|
|
20240307,180900,74200974,1433,1433,1433,1433,1168
|
|
20240307,180800,74200974,1433,1433,1433,1433,0
|
|
20240307,180700,74200974,1433,1433,1433,1433,0
|
|
20240307,180600,74200974,1433,1433,1433,1433,0
|
|
20240307,180500,74200974,1433,1433,1433,1433,0
|
|
20240307,180400,74200974,1433,1433,1433,1433,0
|
|
20240307,180300,74200974,1433,1433,1433,1433,0
|
|
20240307,180200,74200974,1433,1433,1433,1433,0
|
|
20240307,180100,74200974,1433,1433,1433,1433,0
|
|
20240307,180000,74200974,1433,1433,1433,1433,0
|
|
20240307,175900,74200974,1433,1433,1433,1433,0
|
|
20240307,175800,74200974,1433,1433,1433,1433,0
|
|
20240307,175700,74200974,1433,1433,1433,1433,0
|
|
20240307,175600,74200974,1433,1433,1433,1433,0
|
|
20240307,175500,74200974,1433,1433,1433,1433,0
|
|
20240307,175400,74200974,1433,1433,1433,1433,0
|
|
20240307,175300,74200974,1433,1433,1433,1433,0
|
|
20240307,175200,74200974,1433,1433,1433,1433,0
|
|
20240307,175100,74200974,1433,1433,1433,1433,0
|
|
20240307,175000,74200974,1433,1433,1433,1433,0
|
|
20240307,174900,74200974,1433,1433,1433,1433,0
|
|
20240307,174800,74200974,1433,1433,1433,1433,0
|
|
20240307,174700,74200974,1433,1433,1433,1433,0
|
|
20240307,174600,74200974,1433,1433,1433,1433,0
|
|
20240307,174500,74200974,1433,1433,1433,1433,0
|
|
20240307,174400,74200974,1433,1433,1433,1433,0
|
|
20240307,174300,74200974,1433,1433,1433,1433,0
|
|
20240307,174200,74200974,1433,1433,1433,1433,0
|
|
20240307,174100,74200974,1433,1433,1433,1433,0
|
|
20240307,174000,74200974,1433,1433,1433,1433,0
|
|
20240307,173900,74200974,1433,1433,1433,1433,1168
|
|
20240307,173800,74200974,1433,1433,1433,1433,0
|
|
20240307,173700,74200974,1433,1433,1433,1433,0
|
|
20240307,173600,74200974,1433,1433,1433,1433,0
|
|
20240307,173500,74200974,1433,1433,1433,1433,0
|
|
20240307,173400,74200974,1433,1433,1433,1433,0
|
|
20240307,173300,74200974,1433,1433,1433,1433,0
|
|
20240307,173200,74200974,1433,1433,1433,1433,0
|
|
20240307,173100,74200974,1433,1433,1433,1433,0
|
|
20240307,173000,74200974,1433,1433,1433,1433,0
|
|
20240307,172900,74200974,1433,1433,1433,1433,0
|
|
20240307,172800,74200974,1433,1433,1433,1433,0
|
|
20240307,172700,74200974,1433,1433,1433,1433,0
|
|
20240307,172600,74200974,1433,1433,1433,1433,0
|
|
20240307,172500,74200974,1433,1433,1433,1433,0
|
|
20240307,172400,74200974,1433,1433,1433,1433,0
|
|
20240307,172300,74200974,1433,1433,1433,1433,0
|
|
20240307,172200,74200974,1433,1433,1433,1433,0
|
|
20240307,172100,74200974,1433,1433,1433,1433,0
|
|
20240307,172000,74200974,1433,1433,1433,1433,0
|
|
20240307,171900,74200974,1433,1433,1433,1433,0
|
|
20240307,171800,74200974,1433,1433,1433,1433,0
|
|
20240307,171700,74200974,1433,1433,1433,1433,0
|
|
20240307,171600,74200974,1433,1433,1433,1433,0
|
|
20240307,171500,74200974,1433,1433,1433,1433,0
|
|
20240307,171400,74200974,1433,1433,1433,1433,0
|
|
20240307,171300,74200974,1433,1433,1433,1433,0
|
|
20240307,171200,74200974,1433,1433,1433,1433,0
|
|
20240307,171100,74200974,1433,1433,1433,1433,0
|
|
20240307,171000,74200974,1433,1433,1433,1433,0
|
|
20240307,170900,74200974,1433,1433,1433,1433,1168
|
|
20240307,170800,74200974,1433,1433,1433,1433,0
|
|
20240307,170700,74200974,1433,1433,1433,1433,0
|
|
20240307,170600,74200974,1433,1433,1433,1433,0
|
|
20240307,170500,74200974,1433,1433,1433,1433,0
|
|
20240307,170400,74200974,1433,1433,1433,1433,0
|
|
20240307,170300,74200974,1433,1433,1433,1433,0
|
|
20240307,170200,74200974,1433,1433,1433,1433,0
|
|
20240307,170100,74200974,1433,1433,1433,1433,0
|
|
20240307,170000,74200974,1433,1433,1433,1433,0
|
|
20240307,165900,74200974,1433,1433,1433,1433,0
|
|
20240307,165800,74200974,1433,1433,1433,1433,0
|
|
20240307,165700,74200974,1433,1433,1433,1433,0
|
|
20240307,165600,74200974,1433,1433,1433,1433,0
|
|
20240307,165500,74200974,1433,1433,1433,1433,0
|
|
20240307,165400,74200974,1433,1433,1433,1433,0
|
|
20240307,165300,74200974,1433,1433,1433,1433,0
|
|
20240307,165200,74200974,1433,1433,1433,1433,0
|
|
20240307,165100,74200974,1433,1433,1433,1433,0
|
|
20240307,165000,74200974,1433,1433,1433,1433,0
|
|
20240307,164900,74200974,1433,1433,1433,1433,0
|
|
20240307,164800,74200974,1433,1433,1433,1433,0
|
|
20240307,164700,74200974,1433,1433,1433,1433,0
|
|
20240307,164600,74200974,1433,1433,1433,1433,0
|
|
20240307,164500,74200974,1433,1433,1433,1433,0
|
|
20240307,164400,74200974,1433,1433,1433,1433,0
|
|
20240307,164300,74200974,1433,1433,1433,1433,0
|
|
20240307,164200,74200974,1433,1433,1433,1433,0
|
|
20240307,164100,74200974,1433,1433,1433,1433,0
|
|
20240307,164000,74200974,1433,1433,1433,1433,0
|
|
20240307,163900,74200974,1433,1433,1433,1433,1168
|
|
20240307,163800,74200974,1433,1433,1433,1433,0
|
|
20240307,163700,74200974,1433,1433,1433,1433,0
|
|
20240307,163600,74200974,1433,1433,1433,1433,0
|
|
20240307,163500,74200974,1433,1433,1433,1433,0
|
|
20240307,163400,74200974,1433,1433,1433,1433,0
|
|
20240307,163300,74200974,1433,1433,1433,1433,0
|
|
20240307,163200,74200974,1433,1433,1433,1433,0
|
|
20240307,163100,74200974,1433,1433,1433,1433,0
|
|
20240307,163000,74200974,1433,1433,1433,1433,0
|
|
20240307,162900,74200974,1433,1433,1433,1433,0
|
|
20240307,162800,74200974,1433,1433,1433,1433,0
|
|
20240307,162700,74200974,1433,1433,1433,1433,0
|
|
20240307,162600,74200974,1433,1433,1433,1433,0
|
|
20240307,162500,74200974,1433,1433,1433,1433,0
|
|
20240307,162400,74200974,1433,1433,1433,1433,0
|
|
20240307,162300,74200974,1433,1433,1433,1433,0
|
|
20240307,162200,74200974,1433,1433,1433,1433,0
|
|
20240307,162100,74200974,1433,1433,1433,1433,0
|
|
20240307,162000,74200974,1433,1433,1433,1433,0
|
|
20240307,161900,74200974,1433,1433,1433,1433,0
|
|
20240307,161800,74200974,1433,1433,1433,1433,0
|
|
20240307,161700,74200974,1433,1433,1433,1433,0
|
|
20240307,161600,74200974,1433,1433,1433,1433,0
|
|
20240307,161500,74200974,1433,1433,1433,1433,0
|
|
20240307,161400,74200974,1433,1433,1433,1433,0
|
|
20240307,161300,74200974,1433,1433,1433,1433,0
|
|
20240307,161200,74200974,1433,1433,1433,1433,0
|
|
20240307,161100,74200974,1433,1433,1433,1433,0
|
|
20240307,161000,74200974,1433,1433,1433,1433,0
|
|
20240307,160900,74200974,1433,1433,1433,1433,1168
|
|
20240307,160800,74200974,1433,1433,1433,1433,0
|
|
20240307,160700,74200974,1433,1433,1433,1433,0
|
|
20240307,160600,74200974,1433,1433,1433,1433,0
|
|
20240307,160500,74200974,1433,1433,1433,1433,0
|
|
20240307,160400,74200974,1433,1433,1433,1433,0
|
|
20240307,160300,74200974,1433,1433,1433,1433,0
|
|
20240307,160200,74200974,1433,1433,1433,1433,0
|
|
20240307,160100,74200974,1433,1433,1433,1433,0
|
|
20240307,160000,74200974,1433,1433,1433,1433,0
|
|
20240307,155900,74200974,1433,1433,1433,1433,0
|
|
20240307,155800,74200974,1433,1433,1433,1433,0
|
|
20240307,155700,74200974,1433,1433,1433,1433,0
|
|
20240307,155600,74200974,1433,1433,1433,1433,0
|
|
20240307,155500,74200974,1433,1433,1433,1433,0
|
|
20240307,155400,74200974,1433,1433,1433,1433,0
|
|
20240307,155300,74200974,1433,1433,1433,1433,0
|
|
20240307,155200,74200974,1433,1433,1433,1433,0
|
|
20240307,155100,74200974,1433,1433,1433,1433,0
|
|
20240307,155000,74200974,1433,1433,1433,1433,0
|
|
20240307,154900,74200974,1433,1433,1433,1433,0
|
|
20240307,154800,74200974,1433,1433,1433,1433,0
|
|
20240307,154700,74200974,1433,1433,1433,1433,0
|
|
20240307,154600,74200974,1433,1433,1433,1433,0
|
|
20240307,154500,74200974,1433,1433,1433,1433,0
|
|
20240307,154400,74200974,1433,1433,1433,1433,0
|
|
20240307,154300,74200974,1433,1433,1433,1433,0
|
|
20240307,154200,74200974,1433,1433,1433,1433,0
|
|
20240307,154100,74200974,1433,1433,1433,1433,0
|
|
20240307,154000,74200974,1433,1433,1433,1433,0
|
|
20240307,153900,74200974,1433,1433,1433,1433,1168
|
|
20240307,153800,74200974,1433,1433,1433,1433,0
|
|
20240307,153700,74200974,1433,1433,1433,1433,0
|
|
20240307,153600,74200974,1433,1433,1433,1433,0
|
|
20240307,153500,74200974,1433,1433,1433,1433,0
|
|
20240307,153400,74200974,1433,1433,1433,1433,0
|
|
20240307,153300,74200974,1433,1433,1433,1433,0
|
|
20240307,153200,74200974,1433,1433,1433,1433,0
|
|
20240307,153100,74200974,1433,1433,1433,1433,0
|
|
20240307,153000,74200974,1433,1433,1433,1433,1168
|
|
20240307,152900,72527230,1436,1436,1436,1436,0
|
|
20240307,152800,72527230,1436,1436,1436,1436,0
|
|
20240307,152700,72527230,1436,1436,1436,1436,0
|
|
20240307,152600,72527230,1436,1436,1436,1436,0
|
|
20240307,152500,72527230,1436,1436,1436,1436,0
|
|
20240307,152400,72527230,1436,1436,1436,1436,0
|
|
20240307,152300,72527230,1436,1436,1436,1436,0
|
|
20240307,152200,72527230,1436,1436,1436,1436,0
|
|
20240307,152100,72527230,1436,1436,1436,1436,0
|
|
20240307,152000,72527230,1436,1436,1436,1436,0
|
|
20240307,151900,72527230,1436,1436,1436,1436,371
|
|
20240307,151800,71994474,1436,1434,1436,1434,30
|
|
20240307,151700,71951452,1436,1436,1436,1436,3
|
|
20240307,151600,71947144,1434,1436,1436,1434,32
|
|
20240307,151500,71901214,1436,1435,1436,1435,4
|
|
20240307,151400,71895472,1436,1434,1436,1434,58
|
|
20240307,151300,71812298,1434,1434,1434,1434,0
|
|
20240307,151200,71812298,1434,1434,1434,1434,20
|
|
20240307,151100,71783618,1436,1436,1436,1436,0
|
|
20240307,151000,71783618,1436,1436,1436,1436,697
|
|
20240307,150900,70782726,1434,1434,1434,1434,843
|
|
20240307,150800,69573864,1436,1436,1436,1436,0
|
|
20240307,150700,69573864,1436,1435,1436,1435,2
|
|
20240307,150600,69570993,1436,1436,1436,1436,100
|
|
20240307,150500,69427393,1435,1435,1435,1435,10
|
|
20240307,150400,69413043,1436,1435,1436,1435,2
|
|
20240307,150300,69410172,1436,1436,1436,1436,450
|
|
20240307,150200,68763972,1436,1436,1436,1436,0
|
|
20240307,150100,68763972,1436,1436,1436,1435,3
|
|
20240307,150000,68759665,1435,1435,1435,1435,450
|
|
20240307,145900,68113915,1435,1435,1435,1435,0
|
|
20240307,145800,68113915,1435,1435,1435,1435,0
|
|
20240307,145700,68113915,1435,1434,1435,1434,793
|
|
20240307,145600,66976573,1434,1434,1434,1434,200
|
|
20240307,145500,66689773,1434,1434,1434,1434,0
|
|
20240307,145400,66689773,1434,1434,1434,1434,774
|
|
20240307,145300,65579857,1434,1434,1434,1434,1
|
|
20240307,145200,65578423,1433,1433,1433,1433,1029
|
|
20240307,145100,64103866,1434,1434,1434,1434,0
|
|
20240307,145000,64103866,1434,1434,1434,1434,10
|
|
20240307,144900,64089526,1433,1433,1433,1433,161
|
|
20240307,144800,63858813,1434,1434,1434,1434,0
|
|
20240307,144700,63858813,1434,1434,1434,1434,0
|
|
20240307,144600,63858813,1434,1434,1434,1434,0
|
|
20240307,144500,63858813,1434,1434,1434,1434,0
|
|
20240307,144400,63858813,1434,1434,1434,1434,0
|
|
20240307,144300,63858813,1434,1434,1434,1434,1
|
|
20240307,144200,63857379,1434,1434,1434,1434,1
|
|
20240307,144100,63855945,1433,1433,1433,1433,0
|
|
20240307,144000,63855945,1433,1433,1433,1433,0
|
|
20240307,143900,63855945,1433,1433,1433,1433,0
|
|
20240307,143800,63855945,1433,1433,1433,1433,0
|
|
20240307,143700,63855945,1433,1433,1433,1433,0
|
|
20240307,143600,63855945,1433,1433,1433,1433,0
|
|
20240307,143500,63855945,1433,1433,1433,1433,0
|
|
20240307,143400,63855945,1433,1433,1433,1433,174
|
|
20240307,143300,63606603,1433,1433,1433,1433,72
|
|
20240307,143200,63503427,1433,1433,1433,1433,50
|
|
20240307,143100,63431777,1434,1434,1434,1434,1
|
|
20240307,143000,63430343,1434,1434,1434,1434,1
|
|
20240307,142900,63428909,1433,1433,1433,1433,0
|
|
20240307,142800,63428909,1433,1433,1433,1433,0
|
|
20240307,142700,63428909,1433,1433,1433,1433,60
|
|
20240307,142600,63342929,1434,1434,1434,1434,0
|
|
20240307,142500,63342929,1434,1434,1434,1434,5
|
|
20240307,142400,63335759,1433,1433,1433,1433,0
|
|
20240307,142300,63335759,1433,1434,1434,1433,690
|
|
20240307,142200,62346358,1434,1434,1434,1434,0
|
|
20240307,142100,62346358,1434,1434,1434,1434,0
|
|
20240307,142000,62346358,1434,1434,1434,1434,0
|
|
20240307,141900,62346358,1434,1434,1434,1434,0
|
|
20240307,141800,62346358,1434,1434,1434,1434,0
|
|
20240307,141700,62346358,1434,1434,1434,1434,0
|
|
20240307,141600,62346358,1434,1434,1434,1434,50
|
|
20240307,141500,62274658,1435,1435,1435,1435,10
|
|
20240307,141400,62260308,1435,1435,1435,1435,0
|
|
20240307,141300,62260308,1435,1435,1435,1435,0
|
|
20240307,141200,62260308,1435,1435,1435,1435,0
|
|
20240307,141100,62260308,1435,1435,1435,1435,0
|
|
20240307,141000,62260308,1435,1435,1435,1435,0
|
|
20240307,140900,62260308,1435,1435,1435,1435,0
|
|
20240307,140800,62260308,1435,1435,1435,1435,0
|
|
20240307,140700,62260308,1435,1435,1435,1435,1
|
|
20240307,140600,62258873,1434,1434,1434,1434,469
|
|
20240307,140500,61586327,1435,1435,1435,1435,162
|
|
20240307,140400,61353857,1435,1435,1435,1435,54
|
|
20240307,140300,61276367,1436,1436,1436,1436,0
|
|
20240307,140200,61276367,1436,1436,1436,1436,0
|
|
20240307,140100,61276367,1436,1436,1436,1436,0
|
|
20240307,140000,61276367,1436,1436,1436,1436,9
|
|
20240307,135900,61263443,1436,1436,1436,1436,38
|
|
20240307,135800,61208875,1441,1441,1441,1441,0
|
|
20240307,135700,61208875,1441,1441,1441,1441,0
|
|
20240307,135600,61208875,1441,1441,1441,1441,0
|
|
20240307,135500,61208875,1441,1441,1441,1441,0
|
|
20240307,135400,61208875,1441,1441,1441,1441,0
|
|
20240307,135300,61208875,1441,1441,1441,1441,0
|
|
20240307,135200,61208875,1441,1441,1441,1441,2
|
|
20240307,135100,61205993,1434,1434,1434,1434,0
|
|
20240307,135000,61205993,1434,1434,1434,1434,0
|
|
20240307,134900,61205993,1434,1434,1434,1434,0
|
|
20240307,134800,61205993,1434,1434,1434,1434,3
|
|
20240307,134700,61201691,1433,1433,1433,1433,0
|
|
20240307,134600,61201691,1433,1433,1433,1433,0
|
|
20240307,134500,61201691,1433,1433,1433,1433,0
|
|
20240307,134400,61201691,1433,1433,1433,1433,31
|
|
20240307,134300,61157268,1433,1433,1433,1433,0
|
|
20240307,134200,61157268,1433,1433,1433,1433,0
|
|
20240307,134100,61157268,1433,1433,1433,1433,0
|
|
20240307,134000,61157268,1433,1434,1434,1433,108
|
|
20240307,133900,61002433,1434,1434,1434,1434,0
|
|
20240307,133800,61002433,1434,1434,1434,1434,0
|
|
20240307,133700,61002433,1434,1434,1434,1434,0
|
|
20240307,133600,61002433,1434,1434,1434,1434,0
|
|
20240307,133500,61002433,1434,1434,1434,1434,33
|
|
20240307,133400,60955111,1434,1434,1434,1434,0
|
|
20240307,133300,60955111,1434,1434,1434,1434,0
|
|
20240307,133200,60955111,1434,1434,1434,1434,0
|
|
20240307,133100,60955111,1434,1434,1434,1434,0
|
|
20240307,133000,60955111,1434,1434,1434,1434,250
|
|
20240307,132900,60596611,1434,1434,1434,1434,155
|
|
20240307,132800,60374341,1434,1434,1434,1434,0
|
|
20240307,132700,60374341,1434,1434,1434,1434,0
|
|
20240307,132600,60374341,1434,1434,1434,1434,0
|
|
20240307,132500,60374341,1434,1434,1434,1434,0
|
|
20240307,132400,60374341,1434,1434,1434,1434,0
|
|
20240307,132300,60374341,1434,1436,1436,1434,152
|
|
20240307,132200,60156123,1436,1436,1436,1436,0
|
|
20240307,132100,60156123,1436,1436,1436,1436,0
|
|
20240307,132000,60156123,1436,1436,1436,1436,0
|
|
20240307,131900,60156123,1436,1436,1436,1436,0
|
|
20240307,131800,60156123,1436,1436,1436,1436,0
|
|
20240307,131700,60156123,1436,1436,1436,1436,0
|
|
20240307,131600,60156123,1436,1436,1436,1436,56
|
|
20240307,131500,60075707,1437,1437,1437,1437,2
|
|
20240307,131400,60072833,1438,1438,1438,1438,2
|
|
20240307,131300,60069957,1439,1439,1439,1439,2
|
|
20240307,131200,60067079,1440,1440,1440,1440,0
|
|
20240307,131100,60067079,1440,1440,1440,1440,0
|
|
20240307,131000,60067079,1440,1440,1440,1440,10
|
|
20240307,130900,60052679,1440,1440,1440,1440,2
|
|
20240307,130800,60049799,1441,1441,1441,1441,2
|
|
20240307,130700,60046917,1440,1440,1440,1440,1
|
|
20240307,130600,60045477,1436,1436,1436,1436,0
|
|
20240307,130500,60045477,1436,1436,1436,1436,0
|
|
20240307,130400,60045477,1436,1436,1436,1436,0
|
|
20240307,130300,60045477,1436,1436,1436,1436,0
|
|
20240307,130200,60045477,1436,1436,1436,1436,0
|
|
20240307,130100,60045477,1436,1436,1436,1436,1
|
|
20240307,130000,60044041,1437,1437,1437,1437,63
|
|
20240307,125900,59953510,1438,1438,1438,1438,0
|
|
20240307,125800,59953510,1438,1438,1438,1438,0
|
|
20240307,125700,59953510,1438,1438,1438,1438,0
|
|
20240307,125600,59953510,1438,1438,1438,1438,0
|
|
20240307,125500,59953510,1438,1438,1438,1438,0
|
|
20240307,125400,59953510,1438,1438,1438,1438,0
|
|
20240307,125300,59953510,1438,1438,1438,1438,0
|
|
20240307,125200,59953510,1438,1438,1438,1438,0
|
|
20240307,125100,59953510,1438,1438,1438,1438,0
|
|
20240307,125000,59953510,1438,1438,1438,1438,0
|
|
20240307,124900,59953510,1438,1440,1440,1438,269
|
|
20240307,124800,59566659,1442,1442,1442,1442,256
|
|
20240307,124700,59197507,1442,1442,1442,1442,0
|
|
20240307,124600,59197507,1442,1442,1442,1442,0
|
|
20240307,124500,59197507,1442,1442,1442,1442,400
|
|
20240307,124400,58620707,1442,1442,1442,1442,0
|
|
20240307,124300,58620707,1442,1442,1442,1442,1
|
|
20240307,124200,58619265,1438,1438,1438,1438,57
|
|
20240307,124100,58537299,1438,1438,1438,1438,0
|
|
20240307,124000,58537299,1438,1438,1438,1438,0
|
|
20240307,123900,58537299,1438,1438,1438,1438,0
|
|
20240307,123800,58537299,1438,1438,1438,1438,55
|
|
20240307,123700,58458209,1438,1438,1438,1438,0
|
|
20240307,123600,58458209,1438,1438,1438,1438,0
|
|
20240307,123500,58458209,1438,1438,1438,1438,212
|
|
20240307,123400,58153353,1438,1438,1438,1438,0
|
|
20240307,123300,58153353,1438,1438,1438,1438,0
|
|
20240307,123200,58153353,1438,1438,1438,1438,0
|
|
20240307,123100,58153353,1438,1438,1438,1438,0
|
|
20240307,123000,58153353,1438,1438,1438,1438,0
|
|
20240307,122900,58153353,1438,1438,1438,1438,2
|
|
20240307,122800,58150477,1437,1437,1437,1437,0
|
|
20240307,122700,58150477,1437,1437,1437,1437,0
|
|
20240307,122600,58150477,1437,1437,1437,1437,0
|
|
20240307,122500,58150477,1437,1437,1437,1437,0
|
|
20240307,122400,58150477,1437,1437,1437,1437,0
|
|
20240307,122300,58150477,1437,1440,1443,1437,3261
|
|
20240307,122200,53447276,1440,1440,1440,1440,36
|
|
20240307,122100,53395436,1440,1440,1440,1440,0
|
|
20240307,122000,53395436,1440,1440,1440,1440,20
|
|
20240307,121900,53366636,1440,1440,1440,1440,100
|
|
20240307,121800,53222636,1440,1440,1440,1440,0
|
|
20240307,121700,53222636,1440,1440,1440,1440,0
|
|
20240307,121600,53222636,1440,1440,1440,1440,0
|
|
20240307,121500,53222636,1440,1440,1440,1440,2
|
|
20240307,121400,53219756,1440,1436,1440,1436,4455
|
|
20240307,121300,46816108,1433,1436,1436,1433,103
|
|
20240307,121200,46668389,1433,1433,1433,1433,64
|
|
20240307,121100,46576677,1433,1433,1433,1433,0
|
|
20240307,121000,46576677,1433,1433,1433,1433,2
|
|
20240307,120900,46573811,1433,1433,1433,1433,2
|
|
20240307,120800,46570945,1433,1433,1433,1433,376
|
|
20240307,120700,46032137,1433,1433,1433,1433,0
|
|
20240307,120600,46032137,1433,1434,1434,1433,1220
|
|
20240307,120500,44283875,1434,1434,1434,1434,0
|
|
20240307,120400,44283875,1434,1434,1434,1434,0
|
|
20240307,120300,44283875,1434,1434,1434,1434,0
|
|
20240307,120200,44283875,1434,1434,1434,1434,0
|
|
20240307,120100,44283875,1434,1434,1434,1434,0
|
|
20240307,120000,44283875,1434,1434,1434,1434,405
|
|
20240307,115900,43703105,1434,1434,1434,1434,0
|
|
20240307,115800,43703105,1434,1434,1434,1434,0
|
|
20240307,115700,43703105,1434,1434,1434,1434,0
|
|
20240307,115600,43703105,1434,1434,1434,1434,0
|
|
20240307,115500,43703105,1434,1436,1436,1434,696
|
|
20240307,115400,42704255,1435,1435,1435,1435,0
|
|
20240307,115300,42704255,1435,1435,1435,1435,0
|
|
20240307,115200,42704255,1435,1435,1435,1435,100
|
|
20240307,115100,42560755,1436,1436,1436,1436,0
|
|
20240307,115000,42560755,1436,1436,1436,1436,0
|
|
20240307,114900,42560755,1436,1436,1436,1436,0
|
|
20240307,114800,42560755,1436,1436,1436,1436,167
|
|
20240307,114700,42320943,1435,1435,1435,1435,10
|
|
20240307,114600,42306593,1435,1435,1435,1435,0
|
|
20240307,114500,42306593,1435,1435,1435,1435,1131
|
|
20240307,114400,40683608,1436,1436,1436,1436,4
|
|
20240307,114300,40677864,1435,1435,1435,1435,0
|
|
20240307,114200,40677864,1435,1435,1435,1435,0
|
|
20240307,114100,40677864,1435,1435,1435,1435,63
|
|
20240307,114000,40587459,1436,1436,1436,1436,100
|
|
20240307,113900,40443859,1435,1435,1435,1435,0
|
|
20240307,113800,40443859,1435,1435,1435,1435,0
|
|
20240307,113700,40443859,1435,1436,1436,1435,1697
|
|
20240307,113600,38007162,1437,1437,1437,1437,100
|
|
20240307,113500,37863462,1437,1437,1437,1437,100
|
|
20240307,113400,37719762,1436,1436,1436,1436,0
|
|
20240307,113300,37719762,1436,1436,1436,1436,0
|
|
20240307,113200,37719762,1436,1436,1436,1436,0
|
|
20240307,113100,37719762,1436,1436,1436,1436,0
|
|
20240307,113000,37719762,1436,1436,1436,1436,0
|
|
20240307,112900,37719762,1436,1436,1436,1436,0
|
|
20240307,112800,37719762,1436,1436,1436,1436,0
|
|
20240307,112700,37719762,1436,1436,1437,1436,1404
|
|
20240307,112600,35702520,1436,1436,1436,1436,0
|
|
20240307,112500,35702520,1436,1436,1436,1436,0
|
|
20240307,112400,35702520,1436,1436,1436,1436,0
|
|
20240307,112300,35702520,1436,1436,1436,1436,0
|
|
20240307,112200,35702520,1436,1436,1436,1436,0
|
|
20240307,112100,35702520,1436,1436,1436,1436,1
|
|
20240307,112000,35701084,1436,1436,1436,1436,0
|
|
20240307,111900,35701084,1436,1436,1436,1436,0
|
|
20240307,111800,35701084,1436,1436,1436,1436,0
|
|
20240307,111700,35701084,1436,1436,1436,1436,0
|
|
20240307,111600,35701084,1436,1436,1436,1436,0
|
|
20240307,111500,35701084,1436,1436,1436,1436,0
|
|
20240307,111400,35701084,1436,1436,1436,1436,4
|
|
20240307,111300,35695340,1436,1436,1436,1436,0
|
|
20240307,111200,35695340,1436,1435,1436,1435,1650
|
|
20240307,111100,33327477,1435,1435,1435,1435,0
|
|
20240307,111000,33327477,1435,1435,1435,1435,0
|
|
20240307,110900,33327477,1435,1435,1435,1435,0
|
|
20240307,110800,33327477,1435,1435,1435,1435,311
|
|
20240307,110700,32881192,1436,1436,1436,1436,0
|
|
20240307,110600,32881192,1436,1436,1436,1436,0
|
|
20240307,110500,32881192,1436,1436,1436,1436,0
|
|
20240307,110400,32881192,1436,1436,1436,1436,0
|
|
20240307,110300,32881192,1436,1436,1436,1436,0
|
|
20240307,110200,32881192,1436,1436,1436,1436,0
|
|
20240307,110100,32881192,1436,1436,1436,1436,0
|
|
20240307,110000,32881192,1436,1436,1436,1436,0
|
|
20240307,105900,32881192,1436,1436,1436,1436,0
|
|
20240307,105800,32881192,1436,1436,1436,1436,26
|
|
20240307,105700,32843856,1436,1436,1436,1436,4
|
|
20240307,105600,32838112,1436,1436,1436,1436,8
|
|
20240307,105500,32826624,1436,1436,1436,1436,0
|
|
20240307,105400,32826624,1436,1436,1436,1436,0
|
|
20240307,105300,32826624,1436,1436,1436,1436,0
|
|
20240307,105200,32826624,1436,1436,1436,1436,95
|
|
20240307,105100,32690204,1436,1436,1436,1436,0
|
|
20240307,105000,32690204,1436,1436,1436,1436,0
|
|
20240307,104900,32690204,1436,1436,1436,1436,155
|
|
20240307,104800,32467624,1435,1435,1435,1435,5
|
|
20240307,104700,32460449,1436,1436,1436,1436,0
|
|
20240307,104600,32460449,1436,1436,1436,1436,0
|
|
20240307,104500,32460449,1436,1436,1436,1436,2
|
|
20240307,104400,32457577,1435,1435,1435,1435,0
|
|
20240307,104300,32457577,1435,1435,1435,1435,1
|
|
20240307,104200,32456142,1436,1436,1436,1436,1
|
|
20240307,104100,32454706,1434,1434,1434,1434,0
|
|
20240307,104000,32454706,1434,1434,1434,1434,0
|
|
20240307,103900,32454706,1434,1434,1434,1434,0
|
|
20240307,103800,32454706,1434,1434,1434,1434,1
|
|
20240307,103700,32453272,1437,1437,1437,1437,0
|
|
20240307,103600,32453272,1437,1434,1437,1433,1092
|
|
20240307,103500,30887337,1434,1434,1434,1434,6
|
|
20240307,103400,30878733,1434,1434,1434,1434,10
|
|
20240307,103300,30864393,1434,1434,1434,1434,0
|
|
20240307,103200,30864393,1434,1434,1434,1434,0
|
|
20240307,103100,30864393,1434,1434,1434,1434,58
|
|
20240307,103000,30781221,1437,1437,1437,1437,1
|
|
20240307,102900,30779784,1433,1433,1433,1433,209
|
|
20240307,102800,30480287,1437,1437,1437,1437,0
|
|
20240307,102700,30480287,1437,1437,1437,1437,0
|
|
20240307,102600,30480287,1437,1437,1437,1437,5
|
|
20240307,102500,30473102,1437,1437,1437,1437,20
|
|
20240307,102400,30444362,1434,1434,1434,1434,19
|
|
20240307,102300,30417116,1434,1435,1435,1434,32
|
|
20240307,102200,30371227,1435,1435,1435,1435,0
|
|
20240307,102100,30371227,1435,1435,1435,1435,1
|
|
20240307,102000,30369792,1435,1436,1436,1435,3
|
|
20240307,101900,30365486,1433,1433,1433,1433,57
|
|
20240307,101800,30283805,1433,1433,1433,1433,0
|
|
20240307,101700,30283805,1433,1433,1433,1433,0
|
|
20240307,101600,30283805,1433,1433,1433,1433,1
|
|
20240307,101500,30282372,1437,1433,1437,1433,66
|
|
20240307,101400,30187782,1434,1434,1434,1434,0
|
|
20240307,101300,30187782,1434,1434,1434,1434,40
|
|
20240307,101200,30130422,1434,1434,1434,1434,0
|
|
20240307,101100,30130422,1434,1434,1434,1434,0
|
|
20240307,101000,30130422,1434,1434,1437,1434,472
|
|
20240307,100900,29453343,1437,1437,1437,1437,694
|
|
20240307,100800,28456065,1434,1434,1434,1434,1
|
|
20240307,100700,28454631,1434,1434,1434,1434,10
|
|
20240307,100600,28440291,1434,1435,1435,1434,116
|
|
20240307,100500,28273886,1434,1436,1436,1434,1834
|
|
20240307,100400,25642524,1437,1437,1437,1437,16
|
|
20240307,100300,25619532,1436,1436,1436,1436,58
|
|
20240307,100200,25536244,1436,1436,1436,1436,81
|
|
20240307,100100,25419928,1437,1436,1437,1436,199
|
|
20240307,100000,25134163,1436,1436,1436,1436,32
|
|
20240307,095900,25088211,1436,1436,1436,1436,0
|
|
20240307,095800,25088211,1436,1436,1436,1436,0
|
|
20240307,095700,25088211,1436,1436,1436,1436,904
|
|
20240307,095600,23790067,1437,1437,1437,1437,0
|
|
20240307,095500,23790067,1437,1437,1437,1437,0
|
|
20240307,095400,23790067,1437,1437,1437,1437,28
|
|
20240307,095300,23749831,1436,1436,1436,1436,1
|
|
20240307,095200,23748395,1437,1437,1437,1437,100
|
|
20240307,095100,23604695,1437,1437,1437,1437,0
|
|
20240307,095000,23604695,1437,1437,1437,1437,0
|
|
20240307,094900,23604695,1437,1437,1437,1437,12
|
|
20240307,094800,23587451,1436,1436,1436,1436,21
|
|
20240307,094700,23557295,1437,1436,1437,1436,29
|
|
20240307,094600,23515643,1436,1436,1436,1436,24
|
|
20240307,094500,23481179,1436,1436,1436,1436,123
|
|
20240307,094400,23304551,1437,1437,1437,1437,0
|
|
20240307,094300,23304551,1437,1437,1437,1437,12
|
|
20240307,094200,23287307,1436,1436,1436,1436,9
|
|
20240307,094100,23274383,1436,1436,1436,1436,24
|
|
20240307,094000,23239919,1437,1436,1437,1436,40
|
|
20240307,093900,23182478,1437,1436,1437,1436,31
|
|
20240307,093800,23137956,1437,1436,1437,1436,260
|
|
20240307,093700,22764591,1436,1436,1436,1436,200
|
|
20240307,093600,22477391,1436,1436,1436,1436,0
|
|
20240307,093500,22477391,1436,1436,1436,1436,2
|
|
20240307,093400,22474519,1437,1436,1437,1435,203
|
|
20240307,093300,22183015,1436,1436,1436,1436,6
|
|
20240307,093200,22174399,1437,1436,1437,1436,19
|
|
20240307,093100,22147113,1436,1436,1436,1436,80
|
|
20240307,093000,22032233,1436,1436,1436,1436,31
|
|
20240307,092900,21987717,1436,1436,1436,1436,51
|
|
20240307,092800,21914481,1437,1437,1437,1437,333
|
|
20240307,092700,21435960,1437,1438,1438,1437,167
|
|
20240307,092600,21195947,1437,1437,1437,1437,0
|
|
20240307,092500,21195947,1437,1437,1437,1437,10
|
|
20240307,092400,21181577,1437,1437,1437,1437,59
|
|
20240307,092300,21096794,1437,1438,1438,1437,70
|
|
20240307,092200,20996194,1438,1437,1438,1437,129
|
|
20240307,092100,20810755,1438,1437,1438,1437,564
|
|
20240307,092000,20000274,1437,1438,1438,1437,177
|
|
20240307,091900,19745781,1439,1439,1439,1439,14
|
|
20240307,091800,19725635,1439,1438,1439,1438,75
|
|
20240307,091700,19617784,1438,1438,1439,1438,289
|
|
20240307,091600,19201987,1439,1438,1439,1438,3
|
|
20240307,091500,19197672,1439,1438,1439,1438,8
|
|
20240307,091400,19186162,1438,1439,1439,1438,147
|
|
20240307,091300,18974674,1440,1440,1440,1440,1
|
|
20240307,091200,18973234,1440,1439,1440,1439,49
|
|
20240307,091100,18902721,1439,1439,1440,1439,82
|
|
20240307,091000,18784709,1440,1440,1440,1440,106
|
|
20240307,090900,18632069,1441,1441,1441,1441,11
|
|
20240307,090800,18616218,1441,1441,1441,1441,3
|
|
20240307,090700,18611895,1441,1441,1441,1441,6
|
|
20240307,090600,18603249,1441,1441,1441,1441,5
|
|
20240307,090500,18596044,1441,1440,1441,1440,2095
|
|
20240307,090400,15579230,1441,1442,1442,1441,13
|
|
20240307,090300,15560496,1440,1442,1442,1440,176
|
|
20240307,090200,15307054,1442,1442,1442,1442,19
|
|
20240307,090100,15279656,1442,1443,1443,1440,295
|
|
20240307,090000,14854242,1443,1443,1443,1443,10292
|