671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200800,83617127,1450,1450,1450,1450,1382
|
|
20240308,200700,83617127,1450,1450,1450,1450,0
|
|
20240308,200600,83617127,1450,1450,1450,1450,0
|
|
20240308,200500,83617127,1450,1450,1450,1450,0
|
|
20240308,200400,83617127,1450,1450,1450,1450,0
|
|
20240308,200300,83617127,1450,1450,1450,1450,0
|
|
20240308,200200,83617127,1450,1450,1450,1450,0
|
|
20240308,200100,83617127,1450,1450,1450,1450,0
|
|
20240308,200000,83617127,1450,1450,1450,1450,0
|
|
20240308,195900,83617127,1450,1450,1450,1450,0
|
|
20240308,195800,83617127,1450,1450,1450,1450,0
|
|
20240308,195700,83617127,1450,1450,1450,1450,0
|
|
20240308,195600,83617127,1450,1450,1450,1450,0
|
|
20240308,195500,83617127,1450,1450,1450,1450,0
|
|
20240308,195400,83617127,1450,1450,1450,1450,0
|
|
20240308,195300,83617127,1450,1450,1450,1450,0
|
|
20240308,195200,83617127,1450,1450,1450,1450,0
|
|
20240308,195100,83617127,1450,1450,1450,1450,0
|
|
20240308,195000,83617127,1450,1450,1450,1450,0
|
|
20240308,194900,83617127,1450,1450,1450,1450,0
|
|
20240308,194800,83617127,1450,1450,1450,1450,0
|
|
20240308,194700,83617127,1450,1450,1450,1450,0
|
|
20240308,194600,83617127,1450,1450,1450,1450,0
|
|
20240308,194500,83617127,1450,1450,1450,1450,0
|
|
20240308,194400,83617127,1450,1450,1450,1450,0
|
|
20240308,194300,83617127,1450,1450,1450,1450,0
|
|
20240308,194200,83617127,1450,1450,1450,1450,0
|
|
20240308,194100,83617127,1450,1450,1450,1450,0
|
|
20240308,194000,83617127,1450,1450,1450,1450,0
|
|
20240308,193900,83617127,1450,1450,1450,1450,0
|
|
20240308,193800,83617127,1450,1450,1450,1450,1382
|
|
20240308,193700,83617127,1450,1450,1450,1450,0
|
|
20240308,193600,83617127,1450,1450,1450,1450,0
|
|
20240308,193500,83617127,1450,1450,1450,1450,0
|
|
20240308,193400,83617127,1450,1450,1450,1450,0
|
|
20240308,193300,83617127,1450,1450,1450,1450,0
|
|
20240308,193200,83617127,1450,1450,1450,1450,0
|
|
20240308,193100,83617127,1450,1450,1450,1450,0
|
|
20240308,193000,83617127,1450,1450,1450,1450,0
|
|
20240308,192900,83617127,1450,1450,1450,1450,0
|
|
20240308,192800,83617127,1450,1450,1450,1450,0
|
|
20240308,192700,83617127,1450,1450,1450,1450,0
|
|
20240308,192600,83617127,1450,1450,1450,1450,0
|
|
20240308,192500,83617127,1450,1450,1450,1450,0
|
|
20240308,192400,83617127,1450,1450,1450,1450,0
|
|
20240308,192300,83617127,1450,1450,1450,1450,0
|
|
20240308,192200,83617127,1450,1450,1450,1450,0
|
|
20240308,192100,83617127,1450,1450,1450,1450,0
|
|
20240308,192000,83617127,1450,1450,1450,1450,0
|
|
20240308,191900,83617127,1450,1450,1450,1450,0
|
|
20240308,191800,83617127,1450,1450,1450,1450,0
|
|
20240308,191700,83617127,1450,1450,1450,1450,0
|
|
20240308,191600,83617127,1450,1450,1450,1450,0
|
|
20240308,191500,83617127,1450,1450,1450,1450,0
|
|
20240308,191400,83617127,1450,1450,1450,1450,0
|
|
20240308,191300,83617127,1450,1450,1450,1450,0
|
|
20240308,191200,83617127,1450,1450,1450,1450,0
|
|
20240308,191100,83617127,1450,1450,1450,1450,0
|
|
20240308,191000,83617127,1450,1450,1450,1450,0
|
|
20240308,190900,83617127,1450,1450,1450,1450,0
|
|
20240308,190800,83617127,1450,1450,1450,1450,1382
|
|
20240308,190700,83617127,1450,1450,1450,1450,0
|
|
20240308,190600,83617127,1450,1450,1450,1450,0
|
|
20240308,190500,83617127,1450,1450,1450,1450,0
|
|
20240308,190400,83617127,1450,1450,1450,1450,0
|
|
20240308,190300,83617127,1450,1450,1450,1450,0
|
|
20240308,190200,83617127,1450,1450,1450,1450,0
|
|
20240308,190100,83617127,1450,1450,1450,1450,0
|
|
20240308,190000,83617127,1450,1450,1450,1450,0
|
|
20240308,185900,83617127,1450,1450,1450,1450,0
|
|
20240308,185800,83617127,1450,1450,1450,1450,0
|
|
20240308,185700,83617127,1450,1450,1450,1450,0
|
|
20240308,185600,83617127,1450,1450,1450,1450,0
|
|
20240308,185500,83617127,1450,1450,1450,1450,0
|
|
20240308,185400,83617127,1450,1450,1450,1450,0
|
|
20240308,185300,83617127,1450,1450,1450,1450,0
|
|
20240308,185200,83617127,1450,1450,1450,1450,0
|
|
20240308,185100,83617127,1450,1450,1450,1450,0
|
|
20240308,185000,83617127,1450,1450,1450,1450,0
|
|
20240308,184900,83617127,1450,1450,1450,1450,0
|
|
20240308,184800,83617127,1450,1450,1450,1450,0
|
|
20240308,184700,83617127,1450,1450,1450,1450,0
|
|
20240308,184600,83617127,1450,1450,1450,1450,0
|
|
20240308,184500,83617127,1450,1450,1450,1450,0
|
|
20240308,184400,83617127,1450,1450,1450,1450,0
|
|
20240308,184300,83617127,1450,1450,1450,1450,0
|
|
20240308,184200,83617127,1450,1450,1450,1450,0
|
|
20240308,184100,83617127,1450,1450,1450,1450,0
|
|
20240308,184000,83617127,1450,1450,1450,1450,0
|
|
20240308,183900,83617127,1450,1450,1450,1450,0
|
|
20240308,183800,83617127,1450,1450,1450,1450,1382
|
|
20240308,183700,83617127,1450,1450,1450,1450,0
|
|
20240308,183600,83617127,1450,1450,1450,1450,0
|
|
20240308,183500,83617127,1450,1450,1450,1450,0
|
|
20240308,183400,83617127,1450,1450,1450,1450,0
|
|
20240308,183300,83617127,1450,1450,1450,1450,0
|
|
20240308,183200,83617127,1450,1450,1450,1450,0
|
|
20240308,183100,83617127,1450,1450,1450,1450,0
|
|
20240308,183000,83617127,1450,1450,1450,1450,0
|
|
20240308,182900,83617127,1450,1450,1450,1450,0
|
|
20240308,182800,83617127,1450,1450,1450,1450,0
|
|
20240308,182700,83617127,1450,1450,1450,1450,0
|
|
20240308,182600,83617127,1450,1450,1450,1450,0
|
|
20240308,182500,83617127,1450,1450,1450,1450,0
|
|
20240308,182400,83617127,1450,1450,1450,1450,0
|
|
20240308,182300,83617127,1450,1450,1450,1450,0
|
|
20240308,182200,83617127,1450,1450,1450,1450,0
|
|
20240308,182100,83617127,1450,1450,1450,1450,0
|
|
20240308,182000,83617127,1450,1450,1450,1450,0
|
|
20240308,181900,83617127,1450,1450,1450,1450,0
|
|
20240308,181800,83617127,1450,1450,1450,1450,0
|
|
20240308,181700,83617127,1450,1450,1450,1450,0
|
|
20240308,181600,83617127,1450,1450,1450,1450,0
|
|
20240308,181500,83617127,1450,1450,1450,1450,0
|
|
20240308,181400,83617127,1450,1450,1450,1450,0
|
|
20240308,181300,83617127,1450,1450,1450,1450,0
|
|
20240308,181200,83617127,1450,1450,1450,1450,0
|
|
20240308,181100,83617127,1450,1450,1450,1450,0
|
|
20240308,181000,83617127,1450,1450,1450,1450,0
|
|
20240308,180900,83617127,1450,1450,1450,1450,0
|
|
20240308,180800,83617127,1450,1450,1450,1450,1382
|
|
20240308,180700,83617127,1450,1450,1450,1450,0
|
|
20240308,180600,83617127,1450,1450,1450,1450,0
|
|
20240308,180500,83617127,1450,1450,1450,1450,0
|
|
20240308,180400,83617127,1450,1450,1450,1450,0
|
|
20240308,180300,83617127,1450,1450,1450,1450,0
|
|
20240308,180200,83617127,1450,1450,1450,1450,0
|
|
20240308,180100,83617127,1450,1450,1450,1450,0
|
|
20240308,180000,83617127,1450,1450,1450,1450,0
|
|
20240308,175900,83617127,1450,1450,1450,1450,0
|
|
20240308,175800,83617127,1450,1450,1450,1450,0
|
|
20240308,175700,83617127,1450,1450,1450,1450,0
|
|
20240308,175600,83617127,1450,1450,1450,1450,0
|
|
20240308,175500,83617127,1450,1450,1450,1450,0
|
|
20240308,175400,83617127,1450,1450,1450,1450,0
|
|
20240308,175300,83617127,1450,1450,1450,1450,0
|
|
20240308,175200,83617127,1450,1450,1450,1450,0
|
|
20240308,175100,83617127,1450,1450,1450,1450,0
|
|
20240308,175000,83617127,1450,1450,1450,1450,0
|
|
20240308,174900,83617127,1450,1450,1450,1450,0
|
|
20240308,174800,83617127,1450,1450,1450,1450,0
|
|
20240308,174700,83617127,1450,1450,1450,1450,0
|
|
20240308,174600,83617127,1450,1450,1450,1450,0
|
|
20240308,174500,83617127,1450,1450,1450,1450,0
|
|
20240308,174400,83617127,1450,1450,1450,1450,0
|
|
20240308,174300,83617127,1450,1450,1450,1450,0
|
|
20240308,174200,83617127,1450,1450,1450,1450,0
|
|
20240308,174100,83617127,1450,1450,1450,1450,0
|
|
20240308,174000,83617127,1450,1450,1450,1450,0
|
|
20240308,173900,83617127,1450,1450,1450,1450,0
|
|
20240308,173800,83617127,1450,1450,1450,1450,1382
|
|
20240308,173700,83617127,1450,1450,1450,1450,0
|
|
20240308,173600,83617127,1450,1450,1450,1450,0
|
|
20240308,173500,83617127,1450,1450,1450,1450,0
|
|
20240308,173400,83617127,1450,1450,1450,1450,0
|
|
20240308,173300,83617127,1450,1450,1450,1450,0
|
|
20240308,173200,83617127,1450,1450,1450,1450,0
|
|
20240308,173100,83617127,1450,1450,1450,1450,0
|
|
20240308,173000,83617127,1450,1450,1450,1450,0
|
|
20240308,172900,83617127,1450,1450,1450,1450,0
|
|
20240308,172800,83617127,1450,1450,1450,1450,0
|
|
20240308,172700,83617127,1450,1450,1450,1450,0
|
|
20240308,172600,83617127,1450,1450,1450,1450,0
|
|
20240308,172500,83617127,1450,1450,1450,1450,0
|
|
20240308,172400,83617127,1450,1450,1450,1450,0
|
|
20240308,172300,83617127,1450,1450,1450,1450,0
|
|
20240308,172200,83617127,1450,1450,1450,1450,0
|
|
20240308,172100,83617127,1450,1450,1450,1450,0
|
|
20240308,172000,83617127,1450,1450,1450,1450,0
|
|
20240308,171900,83617127,1450,1450,1450,1450,0
|
|
20240308,171800,83617127,1450,1450,1450,1450,0
|
|
20240308,171700,83617127,1450,1450,1450,1450,0
|
|
20240308,171600,83617127,1450,1450,1450,1450,0
|
|
20240308,171500,83617127,1450,1450,1450,1450,0
|
|
20240308,171400,83617127,1450,1450,1450,1450,0
|
|
20240308,171300,83617127,1450,1450,1450,1450,0
|
|
20240308,171200,83617127,1450,1450,1450,1450,0
|
|
20240308,171100,83617127,1450,1450,1450,1450,0
|
|
20240308,171000,83617127,1450,1450,1450,1450,0
|
|
20240308,170900,83617127,1450,1450,1450,1450,0
|
|
20240308,170800,83617127,1450,1450,1450,1450,1382
|
|
20240308,170700,83617127,1450,1450,1450,1450,0
|
|
20240308,170600,83617127,1450,1450,1450,1450,0
|
|
20240308,170500,83617127,1450,1450,1450,1450,0
|
|
20240308,170400,83617127,1450,1450,1450,1450,0
|
|
20240308,170300,83617127,1450,1450,1450,1450,0
|
|
20240308,170200,83617127,1450,1450,1450,1450,0
|
|
20240308,170100,83617127,1450,1450,1450,1450,0
|
|
20240308,170000,83617127,1450,1450,1450,1450,0
|
|
20240308,165900,83617127,1450,1450,1450,1450,0
|
|
20240308,165800,83617127,1450,1450,1450,1450,0
|
|
20240308,165700,83617127,1450,1450,1450,1450,0
|
|
20240308,165600,83617127,1450,1450,1450,1450,0
|
|
20240308,165500,83617127,1450,1450,1450,1450,0
|
|
20240308,165400,83617127,1450,1450,1450,1450,0
|
|
20240308,165300,83617127,1450,1450,1450,1450,0
|
|
20240308,165200,83617127,1450,1450,1450,1450,0
|
|
20240308,165100,83617127,1450,1450,1450,1450,0
|
|
20240308,165000,83617127,1450,1450,1450,1450,0
|
|
20240308,164900,83617127,1450,1450,1450,1450,0
|
|
20240308,164800,83617127,1450,1450,1450,1450,0
|
|
20240308,164700,83617127,1450,1450,1450,1450,0
|
|
20240308,164600,83617127,1450,1450,1450,1450,0
|
|
20240308,164500,83617127,1450,1450,1450,1450,0
|
|
20240308,164400,83617127,1450,1450,1450,1450,0
|
|
20240308,164300,83617127,1450,1450,1450,1450,0
|
|
20240308,164200,83617127,1450,1450,1450,1450,0
|
|
20240308,164100,83617127,1450,1450,1450,1450,0
|
|
20240308,164000,83617127,1450,1450,1450,1450,0
|
|
20240308,163900,83617127,1450,1450,1450,1450,0
|
|
20240308,163800,83617127,1450,1450,1450,1450,1382
|
|
20240308,163700,83617127,1450,1450,1450,1450,0
|
|
20240308,163600,83617127,1450,1450,1450,1450,0
|
|
20240308,163500,83617127,1450,1450,1450,1450,0
|
|
20240308,163400,83617127,1450,1450,1450,1450,0
|
|
20240308,163300,83617127,1450,1450,1450,1450,0
|
|
20240308,163200,83617127,1450,1450,1450,1450,0
|
|
20240308,163100,83617127,1450,1450,1450,1450,0
|
|
20240308,163000,83617127,1450,1450,1450,1450,0
|
|
20240308,162900,83617127,1450,1450,1450,1450,0
|
|
20240308,162800,83617127,1450,1450,1450,1450,0
|
|
20240308,162700,83617127,1450,1450,1450,1450,0
|
|
20240308,162600,83617127,1450,1450,1450,1450,0
|
|
20240308,162500,83617127,1450,1450,1450,1450,0
|
|
20240308,162400,83617127,1450,1450,1450,1450,0
|
|
20240308,162300,83617127,1450,1450,1450,1450,0
|
|
20240308,162200,83617127,1450,1450,1450,1450,0
|
|
20240308,162100,83617127,1450,1450,1450,1450,0
|
|
20240308,162000,83617127,1450,1450,1450,1450,0
|
|
20240308,161900,83617127,1450,1450,1450,1450,0
|
|
20240308,161800,83617127,1450,1450,1450,1450,0
|
|
20240308,161700,83617127,1450,1450,1450,1450,0
|
|
20240308,161600,83617127,1450,1450,1450,1450,0
|
|
20240308,161500,83617127,1450,1450,1450,1450,0
|
|
20240308,161400,83617127,1450,1450,1450,1450,0
|
|
20240308,161300,83617127,1450,1450,1450,1450,0
|
|
20240308,161200,83617127,1450,1450,1450,1450,0
|
|
20240308,161100,83617127,1450,1450,1450,1450,0
|
|
20240308,161000,83617127,1450,1450,1450,1450,0
|
|
20240308,160900,83617127,1450,1450,1450,1450,0
|
|
20240308,160800,83617127,1450,1450,1450,1450,1382
|
|
20240308,160700,83617127,1450,1450,1450,1450,0
|
|
20240308,160600,83617127,1450,1450,1450,1450,0
|
|
20240308,160500,83617127,1450,1450,1450,1450,0
|
|
20240308,160400,83617127,1450,1450,1450,1450,0
|
|
20240308,160300,83617127,1450,1450,1450,1450,0
|
|
20240308,160200,83617127,1450,1450,1450,1450,0
|
|
20240308,160100,83617127,1450,1450,1450,1450,0
|
|
20240308,160000,83617127,1450,1450,1450,1450,0
|
|
20240308,155900,83617127,1450,1450,1450,1450,0
|
|
20240308,155800,83617127,1450,1450,1450,1450,0
|
|
20240308,155700,83617127,1450,1450,1450,1450,0
|
|
20240308,155600,83617127,1450,1450,1450,1450,0
|
|
20240308,155500,83617127,1450,1450,1450,1450,0
|
|
20240308,155400,83617127,1450,1450,1450,1450,0
|
|
20240308,155300,83617127,1450,1450,1450,1450,0
|
|
20240308,155200,83617127,1450,1450,1450,1450,0
|
|
20240308,155100,83617127,1450,1450,1450,1450,0
|
|
20240308,155000,83617127,1450,1450,1450,1450,0
|
|
20240308,154900,83617127,1450,1450,1450,1450,0
|
|
20240308,154800,83617127,1450,1450,1450,1450,0
|
|
20240308,154700,83617127,1450,1450,1450,1450,0
|
|
20240308,154600,83617127,1450,1450,1450,1450,0
|
|
20240308,154500,83617127,1450,1450,1450,1450,0
|
|
20240308,154400,83617127,1450,1450,1450,1450,0
|
|
20240308,154300,83617127,1450,1450,1450,1450,0
|
|
20240308,154200,83617127,1450,1450,1450,1450,0
|
|
20240308,154100,83617127,1450,1450,1450,1450,0
|
|
20240308,154000,83617127,1450,1450,1450,1450,0
|
|
20240308,153900,83617127,1450,1450,1450,1450,0
|
|
20240308,153800,83617127,1450,1450,1450,1450,1382
|
|
20240308,153700,83617127,1450,1450,1450,1450,0
|
|
20240308,153600,83617127,1450,1450,1450,1450,0
|
|
20240308,153500,83617127,1450,1450,1450,1450,0
|
|
20240308,153400,83617127,1450,1450,1450,1450,0
|
|
20240308,153300,83617127,1450,1450,1450,1450,0
|
|
20240308,153200,83617127,1450,1450,1450,1450,0
|
|
20240308,153100,83617127,1450,1450,1450,1450,0
|
|
20240308,153000,83617127,1450,1450,1450,1450,1382
|
|
20240308,152900,81613227,1446,1446,1446,1446,0
|
|
20240308,152800,81613227,1446,1446,1446,1446,0
|
|
20240308,152700,81613227,1446,1446,1446,1446,0
|
|
20240308,152600,81613227,1446,1446,1446,1446,0
|
|
20240308,152500,81613227,1446,1446,1446,1446,0
|
|
20240308,152400,81613227,1446,1446,1446,1446,0
|
|
20240308,152300,81613227,1446,1446,1446,1446,0
|
|
20240308,152200,81613227,1446,1446,1446,1446,0
|
|
20240308,152100,81613227,1446,1446,1446,1446,0
|
|
20240308,152000,81613227,1446,1446,1446,1446,0
|
|
20240308,151900,81613227,1446,1446,1448,1446,18
|
|
20240308,151800,81587179,1446,1446,1446,1446,32
|
|
20240308,151700,81540907,1448,1448,1448,1448,2
|
|
20240308,151600,81538011,1446,1446,1448,1444,801
|
|
20240308,151500,80378471,1446,1446,1446,1446,0
|
|
20240308,151400,80378471,1446,1446,1446,1446,0
|
|
20240308,151300,80378471,1446,1444,1446,1444,227
|
|
20240308,151200,80050454,1444,1443,1444,1443,464
|
|
20240308,151100,79380478,1443,1443,1443,1443,377
|
|
20240308,151000,78836467,1443,1443,1443,1443,340
|
|
20240308,150900,78345847,1443,1443,1443,1443,0
|
|
20240308,150800,78345847,1443,1443,1443,1443,58
|
|
20240308,150700,78262153,1443,1443,1443,1443,0
|
|
20240308,150600,78262153,1443,1443,1443,1443,30
|
|
20240308,150500,78218863,1444,1444,1444,1444,0
|
|
20240308,150400,78218863,1444,1444,1444,1444,0
|
|
20240308,150300,78218863,1444,1443,1444,1443,140
|
|
20240308,150200,78016733,1443,1443,1443,1443,268
|
|
20240308,150100,77630009,1443,1442,1443,1442,190
|
|
20240308,150000,77355992,1443,1443,1443,1443,0
|
|
20240308,145900,77355992,1443,1443,1443,1443,11
|
|
20240308,145800,77340119,1443,1442,1443,1442,520
|
|
20240308,145700,76590247,1442,1440,1442,1440,900
|
|
20240308,145600,75294205,1440,1439,1440,1439,552
|
|
20240308,145500,74499838,1439,1439,1439,1439,93
|
|
20240308,145400,74366011,1439,1439,1439,1439,0
|
|
20240308,145300,74366011,1439,1439,1439,1439,0
|
|
20240308,145200,74366011,1439,1439,1439,1439,20
|
|
20240308,145100,74337231,1439,1439,1439,1439,0
|
|
20240308,145000,74337231,1439,1439,1439,1439,1
|
|
20240308,144900,74335792,1439,1439,1439,1439,0
|
|
20240308,144800,74335792,1439,1439,1439,1439,10
|
|
20240308,144700,74321402,1439,1439,1439,1439,0
|
|
20240308,144600,74321402,1439,1439,1439,1439,20
|
|
20240308,144500,74292622,1439,1439,1439,1438,127
|
|
20240308,144400,74109927,1439,1439,1439,1439,40
|
|
20240308,144300,74052367,1438,1439,1439,1438,22
|
|
20240308,144200,74020710,1439,1439,1439,1439,20
|
|
20240308,144100,73991930,1439,1439,1439,1439,20
|
|
20240308,144000,73963150,1439,1439,1439,1439,20
|
|
20240308,143900,73934370,1439,1439,1439,1439,0
|
|
20240308,143800,73934370,1439,1439,1439,1439,20
|
|
20240308,143700,73905590,1439,1439,1439,1439,10
|
|
20240308,143600,73891200,1439,1439,1439,1439,10
|
|
20240308,143500,73876810,1438,1438,1438,1438,0
|
|
20240308,143400,73876810,1438,1438,1438,1438,59
|
|
20240308,143300,73791968,1439,1439,1439,1439,206
|
|
20240308,143200,73495534,1440,1440,1440,1440,0
|
|
20240308,143100,73495534,1440,1440,1440,1440,2
|
|
20240308,143000,73492654,1440,1440,1440,1440,0
|
|
20240308,142900,73492654,1440,1440,1440,1440,1
|
|
20240308,142800,73491214,1440,1440,1440,1440,1
|
|
20240308,142700,73489774,1440,1440,1440,1440,0
|
|
20240308,142600,73489774,1440,1440,1440,1440,0
|
|
20240308,142500,73489774,1440,1440,1440,1440,30
|
|
20240308,142400,73446574,1439,1439,1439,1439,0
|
|
20240308,142300,73446574,1439,1439,1439,1439,0
|
|
20240308,142200,73446574,1439,1439,1439,1439,0
|
|
20240308,142100,73446574,1439,1440,1440,1439,1423
|
|
20240308,142000,71397687,1440,1440,1440,1440,0
|
|
20240308,141900,71397687,1440,1440,1440,1440,0
|
|
20240308,141800,71397687,1440,1440,1440,1440,0
|
|
20240308,141700,71397687,1440,1440,1440,1440,0
|
|
20240308,141600,71397687,1440,1440,1440,1440,23
|
|
20240308,141500,71364567,1441,1441,1441,1441,45
|
|
20240308,141400,71299722,1442,1442,1442,1442,0
|
|
20240308,141300,71299722,1442,1442,1442,1442,0
|
|
20240308,141200,71299722,1442,1442,1442,1442,11
|
|
20240308,141100,71283860,1441,1441,1441,1441,0
|
|
20240308,141000,71283860,1441,1442,1442,1441,30
|
|
20240308,140900,71240610,1442,1442,1442,1442,0
|
|
20240308,140800,71240610,1442,1442,1442,1442,10
|
|
20240308,140700,71226190,1441,1442,1442,1441,21
|
|
20240308,140600,71195914,1442,1442,1442,1442,42
|
|
20240308,140500,71135350,1440,1440,1440,1440,0
|
|
20240308,140400,71135350,1440,1440,1440,1440,0
|
|
20240308,140300,71135350,1440,1440,1440,1440,0
|
|
20240308,140200,71135350,1440,1440,1440,1440,0
|
|
20240308,140100,71135350,1440,1440,1440,1440,49
|
|
20240308,140000,71064790,1440,1440,1440,1440,0
|
|
20240308,135900,71064790,1440,1440,1440,1440,0
|
|
20240308,135800,71064790,1440,1440,1440,1440,0
|
|
20240308,135700,71064790,1440,1441,1441,1440,1469
|
|
20240308,135600,68948093,1441,1441,1441,1441,0
|
|
20240308,135500,68948093,1441,1441,1441,1441,6
|
|
20240308,135400,68939447,1441,1441,1441,1441,6
|
|
20240308,135300,68930801,1441,1441,1441,1441,6
|
|
20240308,135200,68922155,1442,1443,1443,1442,361
|
|
20240308,135100,68401411,1443,1443,1443,1443,0
|
|
20240308,135000,68401411,1443,1443,1443,1443,6
|
|
20240308,134900,68392753,1443,1443,1443,1443,0
|
|
20240308,134800,68392753,1443,1443,1443,1443,0
|
|
20240308,134700,68392753,1443,1443,1443,1443,2
|
|
20240308,134600,68389867,1443,1443,1443,1443,0
|
|
20240308,134500,68389867,1443,1443,1443,1443,6
|
|
20240308,134400,68381209,1444,1443,1444,1443,26
|
|
20240308,134300,68343671,1443,1443,1443,1443,6
|
|
20240308,134200,68335013,1443,1443,1443,1443,66
|
|
20240308,134100,68239775,1443,1443,1444,1443,26
|
|
20240308,134000,68202237,1443,1443,1443,1443,3
|
|
20240308,133900,68197908,1443,1443,1444,1443,28
|
|
20240308,133800,68157484,1443,1443,1443,1443,6
|
|
20240308,133700,68148826,1443,1443,1443,1443,6
|
|
20240308,133600,68140168,1444,1443,1444,1443,16
|
|
20240308,133500,68117070,1443,1444,1444,1443,127
|
|
20240308,133400,67933688,1444,1444,1444,1444,1
|
|
20240308,133300,67932244,1444,1444,1444,1444,0
|
|
20240308,133200,67932244,1444,1444,1444,1444,0
|
|
20240308,133100,67932244,1444,1444,1444,1444,6
|
|
20240308,133000,67923580,1444,1444,1444,1444,0
|
|
20240308,132900,67923580,1444,1444,1444,1444,0
|
|
20240308,132800,67923580,1444,1444,1444,1444,3
|
|
20240308,132700,67919248,1445,1445,1445,1445,0
|
|
20240308,132600,67919248,1445,1445,1445,1445,5
|
|
20240308,132500,67912023,1446,1445,1446,1445,7
|
|
20240308,132400,67901907,1446,1446,1446,1446,13
|
|
20240308,132300,67883109,1446,1446,1446,1446,0
|
|
20240308,132200,67883109,1446,1446,1446,1446,7
|
|
20240308,132100,67872987,1446,1446,1446,1446,7
|
|
20240308,132000,67862865,1446,1446,1446,1446,7
|
|
20240308,131900,67852743,1446,1447,1447,1446,219
|
|
20240308,131800,67535857,1446,1446,1446,1446,7
|
|
20240308,131700,67525735,1447,1447,1447,1447,0
|
|
20240308,131600,67525735,1447,1447,1447,1447,0
|
|
20240308,131500,67525735,1447,1447,1447,1447,0
|
|
20240308,131400,67525735,1447,1447,1447,1447,0
|
|
20240308,131300,67525735,1447,1447,1447,1447,0
|
|
20240308,131200,67525735,1447,1447,1447,1447,1
|
|
20240308,131100,67524288,1447,1447,1447,1447,0
|
|
20240308,131000,67524288,1447,1447,1447,1447,5
|
|
20240308,130900,67517053,1447,1447,1447,1447,0
|
|
20240308,130800,67517053,1447,1447,1447,1447,0
|
|
20240308,130700,67517053,1447,1447,1447,1447,0
|
|
20240308,130600,67517053,1447,1447,1447,1447,0
|
|
20240308,130500,67517053,1447,1447,1447,1447,501
|
|
20240308,130400,66792106,1445,1445,1445,1445,0
|
|
20240308,130300,66792106,1445,1445,1445,1445,0
|
|
20240308,130200,66792106,1445,1445,1445,1445,0
|
|
20240308,130100,66792106,1445,1445,1445,1445,0
|
|
20240308,130000,66792106,1445,1445,1445,1445,0
|
|
20240308,125900,66792106,1445,1445,1445,1445,0
|
|
20240308,125800,66792106,1445,1445,1445,1445,38
|
|
20240308,125700,66737196,1445,1445,1445,1445,0
|
|
20240308,125600,66737196,1445,1445,1445,1445,0
|
|
20240308,125500,66737196,1445,1445,1445,1445,1
|
|
20240308,125400,66735751,1445,1445,1445,1445,0
|
|
20240308,125300,66735751,1445,1445,1445,1445,57
|
|
20240308,125200,66653386,1446,1446,1446,1446,0
|
|
20240308,125100,66653386,1446,1446,1446,1446,0
|
|
20240308,125000,66653386,1446,1446,1446,1446,0
|
|
20240308,124900,66653386,1446,1446,1446,1446,0
|
|
20240308,124800,66653386,1446,1446,1446,1446,0
|
|
20240308,124700,66653386,1446,1445,1446,1445,92
|
|
20240308,124600,66520355,1446,1446,1446,1446,10
|
|
20240308,124500,66505895,1446,1446,1446,1446,3
|
|
20240308,124400,66501557,1446,1446,1446,1446,70
|
|
20240308,124300,66400337,1447,1447,1447,1447,0
|
|
20240308,124200,66400337,1447,1447,1447,1447,0
|
|
20240308,124100,66400337,1447,1447,1447,1447,0
|
|
20240308,124000,66400337,1447,1447,1447,1447,0
|
|
20240308,123900,66400337,1447,1447,1447,1447,0
|
|
20240308,123800,66400337,1447,1447,1447,1447,40
|
|
20240308,123700,66342457,1447,1447,1447,1447,0
|
|
20240308,123600,66342457,1447,1447,1447,1447,5
|
|
20240308,123500,66335222,1447,1445,1447,1445,400
|
|
20240308,123400,65756770,1444,1444,1444,1444,0
|
|
20240308,123300,65756770,1444,1444,1444,1444,1
|
|
20240308,123200,65755326,1445,1445,1445,1445,0
|
|
20240308,123100,65755326,1445,1445,1445,1445,5
|
|
20240308,123000,65748101,1443,1443,1443,1443,0
|
|
20240308,122900,65748101,1443,1443,1443,1443,0
|
|
20240308,122800,65748101,1443,1443,1443,1443,0
|
|
20240308,122700,65748101,1443,1443,1443,1443,0
|
|
20240308,122600,65748101,1443,1443,1443,1443,174
|
|
20240308,122500,65497019,1443,1443,1443,1443,22
|
|
20240308,122400,65465273,1443,1443,1443,1443,22
|
|
20240308,122300,65433527,1443,1444,1444,1443,262
|
|
20240308,122200,65055201,1444,1444,1444,1444,4
|
|
20240308,122100,65049425,1444,1444,1444,1444,2
|
|
20240308,122000,65046537,1444,1444,1444,1444,51
|
|
20240308,121900,64972893,1444,1444,1444,1444,12
|
|
20240308,121800,64955565,1445,1445,1445,1445,18
|
|
20240308,121700,64929555,1445,1445,1447,1445,98
|
|
20240308,121600,64787923,1445,1445,1445,1445,22
|
|
20240308,121500,64756133,1447,1447,1447,1447,0
|
|
20240308,121400,64756133,1447,1446,1447,1446,665
|
|
20240308,121300,63794183,1445,1445,1445,1445,4
|
|
20240308,121200,63788403,1444,1444,1444,1444,0
|
|
20240308,121100,63788403,1444,1444,1444,1444,0
|
|
20240308,121000,63788403,1444,1444,1444,1444,19
|
|
20240308,120900,63760967,1444,1444,1444,1444,0
|
|
20240308,120800,63760967,1444,1444,1444,1444,0
|
|
20240308,120700,63760967,1444,1445,1445,1444,9
|
|
20240308,120600,63747965,1446,1444,1446,1444,8
|
|
20240308,120500,63736403,1444,1444,1444,1444,1
|
|
20240308,120400,63734959,1444,1445,1445,1444,34
|
|
20240308,120300,63685858,1445,1445,1445,1445,20
|
|
20240308,120200,63656958,1445,1445,1445,1445,24
|
|
20240308,120100,63622278,1445,1445,1446,1445,465
|
|
20240308,120000,62950347,1446,1445,1446,1445,78
|
|
20240308,115900,62837627,1445,1445,1445,1445,4
|
|
20240308,115800,62831847,1445,1445,1445,1445,15
|
|
20240308,115700,62810172,1445,1445,1445,1445,0
|
|
20240308,115600,62810172,1445,1445,1445,1445,0
|
|
20240308,115500,62810172,1445,1445,1445,1445,5
|
|
20240308,115400,62802947,1445,1445,1445,1445,0
|
|
20240308,115300,62802947,1445,1445,1445,1445,0
|
|
20240308,115200,62802947,1445,1445,1445,1445,21
|
|
20240308,115100,62772602,1446,1446,1446,1446,0
|
|
20240308,115000,62772602,1446,1446,1446,1446,0
|
|
20240308,114900,62772602,1446,1446,1446,1446,1
|
|
20240308,114800,62771156,1446,1446,1446,1446,68
|
|
20240308,114700,62672828,1446,1446,1446,1446,26
|
|
20240308,114600,62635232,1446,1448,1448,1446,358
|
|
20240308,114500,62117218,1447,1447,1447,1447,0
|
|
20240308,114400,62117218,1447,1447,1447,1447,1
|
|
20240308,114300,62115771,1447,1447,1447,1447,0
|
|
20240308,114200,62115771,1447,1448,1448,1447,13
|
|
20240308,114100,62096949,1447,1447,1447,1447,1
|
|
20240308,114000,62095502,1445,1445,1445,1445,0
|
|
20240308,113900,62095502,1445,1445,1445,1445,0
|
|
20240308,113800,62095502,1445,1445,1445,1445,6
|
|
20240308,113700,62086832,1445,1445,1445,1445,0
|
|
20240308,113600,62086832,1445,1445,1445,1445,4
|
|
20240308,113500,62081052,1448,1448,1448,1448,0
|
|
20240308,113400,62081052,1448,1448,1448,1448,0
|
|
20240308,113300,62081052,1448,1448,1448,1448,0
|
|
20240308,113200,62081052,1448,1448,1448,1448,0
|
|
20240308,113100,62081052,1448,1448,1448,1448,0
|
|
20240308,113000,62081052,1448,1448,1448,1448,0
|
|
20240308,112900,62081052,1448,1448,1448,1448,0
|
|
20240308,112800,62081052,1448,1448,1448,1448,0
|
|
20240308,112700,62081052,1448,1448,1448,1448,0
|
|
20240308,112600,62081052,1448,1448,1448,1448,3
|
|
20240308,112500,62076708,1448,1447,1448,1447,2
|
|
20240308,112400,62073813,1447,1447,1447,1447,1
|
|
20240308,112300,62072366,1444,1442,1450,1442,184
|
|
20240308,112200,61805914,1442,1442,1442,1442,5
|
|
20240308,112100,61798704,1439,1439,1439,1439,0
|
|
20240308,112000,61798704,1439,1437,1439,1437,252
|
|
20240308,111900,61436426,1437,1437,1437,1437,0
|
|
20240308,111800,61436426,1437,1439,1439,1437,123
|
|
20240308,111700,61259439,1436,1436,1436,1436,0
|
|
20240308,111600,61259439,1436,1436,1436,1436,0
|
|
20240308,111500,61259439,1436,1436,1436,1436,18
|
|
20240308,111400,61233591,1436,1436,1436,1436,0
|
|
20240308,111300,61233591,1436,1436,1436,1436,55
|
|
20240308,111200,61154611,1436,1436,1436,1436,0
|
|
20240308,111100,61154611,1436,1435,1436,1435,47
|
|
20240308,111000,61087161,1435,1436,1436,1435,57
|
|
20240308,110900,61005365,1436,1437,1437,1436,16
|
|
20240308,110800,60982383,1438,1438,1438,1438,5
|
|
20240308,110700,60975193,1442,1438,1442,1438,25
|
|
20240308,110600,60939163,1435,1435,1435,1435,0
|
|
20240308,110500,60939163,1435,1435,1435,1435,22
|
|
20240308,110400,60907593,1434,1434,1434,1434,0
|
|
20240308,110300,60907593,1434,1435,1435,1434,52
|
|
20240308,110200,60833020,1442,1442,1442,1442,1
|
|
20240308,110100,60831578,1432,1432,1432,1432,0
|
|
20240308,110000,60831578,1432,1432,1432,1432,0
|
|
20240308,105900,60831578,1432,1433,1433,1432,57
|
|
20240308,105800,60749953,1442,1442,1442,1442,0
|
|
20240308,105700,60749953,1442,1442,1442,1442,0
|
|
20240308,105600,60749953,1442,1442,1442,1430,3737
|
|
20240308,105500,55404762,1431,1434,1434,1431,1010
|
|
20240308,105400,53958454,1433,1436,1436,1433,807
|
|
20240308,105300,52800540,1435,1442,1442,1435,332
|
|
20240308,105200,52322384,1442,1442,1442,1442,269
|
|
20240308,105100,51934486,1442,1443,1443,1442,54
|
|
20240308,105000,51856617,1450,1450,1450,1450,0
|
|
20240308,104900,51856617,1450,1450,1450,1450,0
|
|
20240308,104800,51856617,1450,1450,1450,1450,1
|
|
20240308,104700,51855167,1442,1442,1442,1442,0
|
|
20240308,104600,51855167,1442,1442,1442,1442,0
|
|
20240308,104500,51855167,1442,1442,1442,1442,0
|
|
20240308,104400,51855167,1442,1442,1442,1442,0
|
|
20240308,104300,51855167,1442,1442,1442,1442,0
|
|
20240308,104200,51855167,1442,1442,1442,1442,0
|
|
20240308,104100,51855167,1442,1442,1442,1442,901
|
|
20240308,104000,50555925,1442,1442,1442,1442,0
|
|
20240308,103900,50555925,1442,1452,1452,1442,358
|
|
20240308,103800,50036324,1446,1446,1446,1446,0
|
|
20240308,103700,50036324,1446,1446,1446,1446,0
|
|
20240308,103600,50036324,1446,1448,1448,1446,313
|
|
20240308,103500,49583121,1447,1447,1447,1447,0
|
|
20240308,103400,49583121,1447,1447,1447,1447,0
|
|
20240308,103300,49583121,1447,1448,1448,1447,11
|
|
20240308,103200,49567201,1448,1448,1448,1448,0
|
|
20240308,103100,49567201,1448,1448,1448,1448,0
|
|
20240308,103000,49567201,1448,1448,1448,1448,2
|
|
20240308,102900,49564305,1452,1451,1452,1451,39
|
|
20240308,102800,49507715,1440,1440,1440,1440,0
|
|
20240308,102700,49507715,1440,1444,1444,1438,860
|
|
20240308,102600,48268418,1444,1444,1444,1444,38
|
|
20240308,102500,48213546,1441,1445,1445,1441,476
|
|
20240308,102400,47526498,1446,1447,1447,1446,649
|
|
20240308,102300,46587497,1447,1451,1451,1447,737
|
|
20240308,102200,45519027,1451,1451,1451,1451,64
|
|
20240308,102100,45426163,1451,1451,1451,1451,38
|
|
20240308,102000,45371025,1451,1452,1452,1451,315
|
|
20240308,101900,44913683,1452,1455,1455,1452,197
|
|
20240308,101800,44627609,1456,1457,1457,1456,10
|
|
20240308,101700,44613044,1458,1458,1458,1458,6
|
|
20240308,101600,44604296,1458,1458,1458,1458,3
|
|
20240308,101500,44599922,1457,1458,1458,1457,26
|
|
20240308,101400,44562020,1458,1457,1458,1457,25
|
|
20240308,101300,44525594,1458,1458,1458,1458,0
|
|
20240308,101200,44525594,1458,1458,1458,1458,0
|
|
20240308,101100,44525594,1458,1458,1458,1458,0
|
|
20240308,101000,44525594,1458,1458,1458,1458,0
|
|
20240308,100900,44525594,1458,1458,1458,1458,0
|
|
20240308,100800,44525594,1458,1458,1458,1458,0
|
|
20240308,100700,44525594,1458,1458,1458,1458,0
|
|
20240308,100600,44525594,1458,1458,1458,1458,0
|
|
20240308,100500,44525594,1458,1458,1458,1458,7
|
|
20240308,100400,44515388,1458,1458,1458,1458,0
|
|
20240308,100300,44515388,1458,1458,1458,1458,0
|
|
20240308,100200,44515388,1458,1458,1458,1458,0
|
|
20240308,100100,44515388,1458,1458,1458,1458,3
|
|
20240308,100000,44511014,1458,1458,1458,1458,0
|
|
20240308,095900,44511014,1458,1452,1458,1452,120
|
|
20240308,095800,44336702,1458,1458,1458,1458,0
|
|
20240308,095700,44336702,1458,1458,1458,1458,0
|
|
20240308,095600,44336702,1458,1458,1458,1458,0
|
|
20240308,095500,44336702,1458,1450,1458,1450,1162
|
|
20240308,095400,42650169,1450,1450,1450,1450,25
|
|
20240308,095300,42613919,1448,1448,1448,1448,527
|
|
20240308,095200,41850823,1447,1447,1447,1447,0
|
|
20240308,095100,41850823,1447,1447,1447,1447,1899
|
|
20240308,095000,39102970,1446,1447,1447,1446,2
|
|
20240308,094900,39100077,1446,1447,1447,1446,32
|
|
20240308,094800,39053804,1446,1446,1446,1446,1
|
|
20240308,094700,39052358,1446,1446,1446,1446,0
|
|
20240308,094600,39052358,1446,1446,1446,1446,5
|
|
20240308,094500,39045128,1446,1446,1446,1446,2
|
|
20240308,094400,39042236,1443,1443,1443,1443,26
|
|
20240308,094300,39004718,1443,1443,1443,1442,22
|
|
20240308,094200,38972992,1442,1442,1442,1442,15
|
|
20240308,094100,38951362,1443,1443,1443,1443,0
|
|
20240308,094000,38951362,1443,1443,1443,1443,2
|
|
20240308,093900,38948476,1443,1435,1443,1435,1017
|
|
20240308,093800,37488019,1436,1436,1436,1436,0
|
|
20240308,093700,37488019,1436,1436,1436,1436,161
|
|
20240308,093600,37256823,1436,1436,1436,1436,1177
|
|
20240308,093500,35566651,1436,1436,1436,1436,10
|
|
20240308,093400,35552291,1435,1435,1435,1435,127
|
|
20240308,093300,35370046,1435,1435,1435,1435,1
|
|
20240308,093200,35368611,1435,1435,1436,1435,414
|
|
20240308,093100,34774501,1436,1436,1436,1436,0
|
|
20240308,093000,34774501,1436,1436,1436,1436,0
|
|
20240308,092900,34774501,1436,1436,1436,1436,0
|
|
20240308,092800,34774501,1436,1436,1436,1436,10
|
|
20240308,092700,34760141,1436,1436,1436,1436,0
|
|
20240308,092600,34760141,1436,1436,1436,1436,450
|
|
20240308,092500,34113941,1436,1436,1436,1436,835
|
|
20240308,092400,32914881,1436,1436,1436,1436,0
|
|
20240308,092300,32914881,1436,1436,1436,1436,0
|
|
20240308,092200,32914881,1436,1436,1436,1436,0
|
|
20240308,092100,32914881,1436,1436,1436,1436,1
|
|
20240308,092000,32913445,1436,1436,1436,1436,0
|
|
20240308,091900,32913445,1436,1435,1436,1435,2
|
|
20240308,091800,32910574,1436,1436,1436,1436,2
|
|
20240308,091700,32907702,1435,1435,1435,1435,155
|
|
20240308,091600,32685277,1436,1436,1436,1436,5
|
|
20240308,091500,32678097,1436,1436,1436,1436,1
|
|
20240308,091400,32676661,1434,1434,1434,1434,0
|
|
20240308,091300,32676661,1434,1434,1434,1434,2
|
|
20240308,091200,32673793,1436,1434,1436,1434,2
|
|
20240308,091100,32670923,1436,1436,1436,1436,340
|
|
20240308,091000,32182683,1436,1436,1436,1436,0
|
|
20240308,090900,32182683,1436,1435,1436,1435,18
|
|
20240308,090800,32156836,1436,1436,1436,1436,0
|
|
20240308,090700,32156836,1436,1436,1436,1436,289
|
|
20240308,090600,31741832,1436,1436,1436,1436,12
|
|
20240308,090500,31724600,1436,1430,1436,1430,46
|
|
20240308,090400,31658778,1436,1430,1436,1430,2
|
|
20240308,090300,31655912,1436,1430,1436,1430,23
|
|
20240308,090200,31622890,1436,1428,1436,1428,894
|
|
20240308,090100,30341790,1433,1436,1436,1433,3498
|
|
20240308,090000,25329153,1433,1436,1436,1433,17528
|