659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,195600,66328754,1483,1483,1483,1483,1263
|
|
20240315,195500,66328754,1483,1483,1483,1483,0
|
|
20240315,195400,66328754,1483,1483,1483,1483,0
|
|
20240315,195300,66328754,1483,1483,1483,1483,0
|
|
20240315,195200,66328754,1483,1483,1483,1483,0
|
|
20240315,195100,66328754,1483,1483,1483,1483,0
|
|
20240315,195000,66328754,1483,1483,1483,1483,0
|
|
20240315,194900,66328754,1483,1483,1483,1483,0
|
|
20240315,194800,66328754,1483,1483,1483,1483,0
|
|
20240315,194700,66328754,1483,1483,1483,1483,0
|
|
20240315,194600,66328754,1483,1483,1483,1483,0
|
|
20240315,194500,66328754,1483,1483,1483,1483,0
|
|
20240315,194400,66328754,1483,1483,1483,1483,0
|
|
20240315,194300,66328754,1483,1483,1483,1483,0
|
|
20240315,194200,66328754,1483,1483,1483,1483,0
|
|
20240315,194100,66328754,1483,1483,1483,1483,0
|
|
20240315,194000,66328754,1483,1483,1483,1483,0
|
|
20240315,193900,66328754,1483,1483,1483,1483,0
|
|
20240315,193800,66328754,1483,1483,1483,1483,0
|
|
20240315,193700,66328754,1483,1483,1483,1483,0
|
|
20240315,193600,66328754,1483,1483,1483,1483,0
|
|
20240315,193500,66328754,1483,1483,1483,1483,0
|
|
20240315,193400,66328754,1483,1483,1483,1483,0
|
|
20240315,193300,66328754,1483,1483,1483,1483,0
|
|
20240315,193200,66328754,1483,1483,1483,1483,0
|
|
20240315,193100,66328754,1483,1483,1483,1483,0
|
|
20240315,193000,66328754,1483,1483,1483,1483,0
|
|
20240315,192900,66328754,1483,1483,1483,1483,0
|
|
20240315,192800,66328754,1483,1483,1483,1483,0
|
|
20240315,192700,66328754,1483,1483,1483,1483,0
|
|
20240315,192600,66328754,1483,1483,1483,1483,1263
|
|
20240315,192500,66328754,1483,1483,1483,1483,0
|
|
20240315,192400,66328754,1483,1483,1483,1483,0
|
|
20240315,192300,66328754,1483,1483,1483,1483,0
|
|
20240315,192200,66328754,1483,1483,1483,1483,0
|
|
20240315,192100,66328754,1483,1483,1483,1483,0
|
|
20240315,192000,66328754,1483,1483,1483,1483,0
|
|
20240315,191900,66328754,1483,1483,1483,1483,0
|
|
20240315,191800,66328754,1483,1483,1483,1483,0
|
|
20240315,191700,66328754,1483,1483,1483,1483,0
|
|
20240315,191600,66328754,1483,1483,1483,1483,0
|
|
20240315,191500,66328754,1483,1483,1483,1483,0
|
|
20240315,191400,66328754,1483,1483,1483,1483,0
|
|
20240315,191300,66328754,1483,1483,1483,1483,0
|
|
20240315,191200,66328754,1483,1483,1483,1483,0
|
|
20240315,191100,66328754,1483,1483,1483,1483,0
|
|
20240315,191000,66328754,1483,1483,1483,1483,0
|
|
20240315,190900,66328754,1483,1483,1483,1483,0
|
|
20240315,190800,66328754,1483,1483,1483,1483,0
|
|
20240315,190700,66328754,1483,1483,1483,1483,0
|
|
20240315,190600,66328754,1483,1483,1483,1483,0
|
|
20240315,190500,66328754,1483,1483,1483,1483,0
|
|
20240315,190400,66328754,1483,1483,1483,1483,0
|
|
20240315,190300,66328754,1483,1483,1483,1483,0
|
|
20240315,190200,66328754,1483,1483,1483,1483,0
|
|
20240315,190100,66328754,1483,1483,1483,1483,0
|
|
20240315,190000,66328754,1483,1483,1483,1483,0
|
|
20240315,185900,66328754,1483,1483,1483,1483,0
|
|
20240315,185800,66328754,1483,1483,1483,1483,0
|
|
20240315,185700,66328754,1483,1483,1483,1483,0
|
|
20240315,185600,66328754,1483,1483,1483,1483,1263
|
|
20240315,185500,66328754,1483,1483,1483,1483,0
|
|
20240315,185400,66328754,1483,1483,1483,1483,0
|
|
20240315,185300,66328754,1483,1483,1483,1483,0
|
|
20240315,185200,66328754,1483,1483,1483,1483,0
|
|
20240315,185100,66328754,1483,1483,1483,1483,0
|
|
20240315,185000,66328754,1483,1483,1483,1483,0
|
|
20240315,184900,66328754,1483,1483,1483,1483,0
|
|
20240315,184800,66328754,1483,1483,1483,1483,0
|
|
20240315,184700,66328754,1483,1483,1483,1483,0
|
|
20240315,184600,66328754,1483,1483,1483,1483,0
|
|
20240315,184500,66328754,1483,1483,1483,1483,0
|
|
20240315,184400,66328754,1483,1483,1483,1483,0
|
|
20240315,184300,66328754,1483,1483,1483,1483,0
|
|
20240315,184200,66328754,1483,1483,1483,1483,0
|
|
20240315,184100,66328754,1483,1483,1483,1483,0
|
|
20240315,184000,66328754,1483,1483,1483,1483,0
|
|
20240315,183900,66328754,1483,1483,1483,1483,0
|
|
20240315,183800,66328754,1483,1483,1483,1483,0
|
|
20240315,183700,66328754,1483,1483,1483,1483,0
|
|
20240315,183600,66328754,1483,1483,1483,1483,0
|
|
20240315,183500,66328754,1483,1483,1483,1483,0
|
|
20240315,183400,66328754,1483,1483,1483,1483,0
|
|
20240315,183300,66328754,1483,1483,1483,1483,0
|
|
20240315,183200,66328754,1483,1483,1483,1483,0
|
|
20240315,183100,66328754,1483,1483,1483,1483,0
|
|
20240315,183000,66328754,1483,1483,1483,1483,0
|
|
20240315,182900,66328754,1483,1483,1483,1483,0
|
|
20240315,182800,66328754,1483,1483,1483,1483,0
|
|
20240315,182700,66328754,1483,1483,1483,1483,0
|
|
20240315,182600,66328754,1483,1483,1483,1483,1263
|
|
20240315,182500,66328754,1483,1483,1483,1483,0
|
|
20240315,182400,66328754,1483,1483,1483,1483,0
|
|
20240315,182300,66328754,1483,1483,1483,1483,0
|
|
20240315,182200,66328754,1483,1483,1483,1483,0
|
|
20240315,182100,66328754,1483,1483,1483,1483,0
|
|
20240315,182000,66328754,1483,1483,1483,1483,0
|
|
20240315,181900,66328754,1483,1483,1483,1483,0
|
|
20240315,181800,66328754,1483,1483,1483,1483,0
|
|
20240315,181700,66328754,1483,1483,1483,1483,0
|
|
20240315,181600,66328754,1483,1483,1483,1483,0
|
|
20240315,181500,66328754,1483,1483,1483,1483,0
|
|
20240315,181400,66328754,1483,1483,1483,1483,0
|
|
20240315,181300,66328754,1483,1483,1483,1483,0
|
|
20240315,181200,66328754,1483,1483,1483,1483,0
|
|
20240315,181100,66328754,1483,1483,1483,1483,0
|
|
20240315,181000,66328754,1483,1483,1483,1483,0
|
|
20240315,180900,66328754,1483,1483,1483,1483,0
|
|
20240315,180800,66328754,1483,1483,1483,1483,0
|
|
20240315,180700,66328754,1483,1483,1483,1483,0
|
|
20240315,180600,66328754,1483,1483,1483,1483,0
|
|
20240315,180500,66328754,1483,1483,1483,1483,0
|
|
20240315,180400,66328754,1483,1483,1483,1483,0
|
|
20240315,180300,66328754,1483,1483,1483,1483,0
|
|
20240315,180200,66328754,1483,1483,1483,1483,0
|
|
20240315,180100,66328754,1483,1483,1483,1483,0
|
|
20240315,180000,66328754,1483,1483,1483,1483,0
|
|
20240315,175900,66328754,1483,1483,1483,1483,0
|
|
20240315,175800,66328754,1483,1483,1483,1483,0
|
|
20240315,175700,66328754,1483,1483,1483,1483,0
|
|
20240315,175600,66328754,1483,1483,1483,1483,1263
|
|
20240315,175500,66328754,1483,1483,1483,1483,0
|
|
20240315,175400,66328754,1483,1483,1483,1483,0
|
|
20240315,175300,66328754,1483,1483,1483,1483,0
|
|
20240315,175200,66328754,1483,1483,1483,1483,0
|
|
20240315,175100,66328754,1483,1483,1483,1483,0
|
|
20240315,175000,66328754,1483,1483,1483,1483,0
|
|
20240315,174900,66328754,1483,1483,1483,1483,0
|
|
20240315,174800,66328754,1483,1483,1483,1483,0
|
|
20240315,174700,66328754,1483,1483,1483,1483,0
|
|
20240315,174600,66328754,1483,1483,1483,1483,0
|
|
20240315,174500,66328754,1483,1483,1483,1483,0
|
|
20240315,174400,66328754,1483,1483,1483,1483,0
|
|
20240315,174300,66328754,1483,1483,1483,1483,0
|
|
20240315,174200,66328754,1483,1483,1483,1483,0
|
|
20240315,174100,66328754,1483,1483,1483,1483,0
|
|
20240315,174000,66328754,1483,1483,1483,1483,0
|
|
20240315,173900,66328754,1483,1483,1483,1483,0
|
|
20240315,173800,66328754,1483,1483,1483,1483,0
|
|
20240315,173700,66328754,1483,1483,1483,1483,0
|
|
20240315,173600,66328754,1483,1483,1483,1483,0
|
|
20240315,173500,66328754,1483,1483,1483,1483,0
|
|
20240315,173400,66328754,1483,1483,1483,1483,0
|
|
20240315,173300,66328754,1483,1483,1483,1483,0
|
|
20240315,173200,66328754,1483,1483,1483,1483,0
|
|
20240315,173100,66328754,1483,1483,1483,1483,0
|
|
20240315,173000,66328754,1483,1483,1483,1483,0
|
|
20240315,172900,66328754,1483,1483,1483,1483,0
|
|
20240315,172800,66328754,1483,1483,1483,1483,0
|
|
20240315,172700,66328754,1483,1483,1483,1483,0
|
|
20240315,172600,66328754,1483,1483,1483,1483,1263
|
|
20240315,172500,66328754,1483,1483,1483,1483,0
|
|
20240315,172400,66328754,1483,1483,1483,1483,0
|
|
20240315,172300,66328754,1483,1483,1483,1483,0
|
|
20240315,172200,66328754,1483,1483,1483,1483,0
|
|
20240315,172100,66328754,1483,1483,1483,1483,0
|
|
20240315,172000,66328754,1483,1483,1483,1483,0
|
|
20240315,171900,66328754,1483,1483,1483,1483,0
|
|
20240315,171800,66328754,1483,1483,1483,1483,0
|
|
20240315,171700,66328754,1483,1483,1483,1483,0
|
|
20240315,171600,66328754,1483,1483,1483,1483,0
|
|
20240315,171500,66328754,1483,1483,1483,1483,0
|
|
20240315,171400,66328754,1483,1483,1483,1483,0
|
|
20240315,171300,66328754,1483,1483,1483,1483,0
|
|
20240315,171200,66328754,1483,1483,1483,1483,0
|
|
20240315,171100,66328754,1483,1483,1483,1483,0
|
|
20240315,171000,66328754,1483,1483,1483,1483,0
|
|
20240315,170900,66328754,1483,1483,1483,1483,0
|
|
20240315,170800,66328754,1483,1483,1483,1483,0
|
|
20240315,170700,66328754,1483,1483,1483,1483,0
|
|
20240315,170600,66328754,1483,1483,1483,1483,0
|
|
20240315,170500,66328754,1483,1483,1483,1483,0
|
|
20240315,170400,66328754,1483,1483,1483,1483,0
|
|
20240315,170300,66328754,1483,1483,1483,1483,0
|
|
20240315,170200,66328754,1483,1483,1483,1483,0
|
|
20240315,170100,66328754,1483,1483,1483,1483,0
|
|
20240315,170000,66328754,1483,1483,1483,1483,0
|
|
20240315,165900,66328754,1483,1483,1483,1483,0
|
|
20240315,165800,66328754,1483,1483,1483,1483,0
|
|
20240315,165700,66328754,1483,1483,1483,1483,0
|
|
20240315,165600,66328754,1483,1483,1483,1483,1263
|
|
20240315,165500,66328754,1483,1483,1483,1483,0
|
|
20240315,165400,66328754,1483,1483,1483,1483,0
|
|
20240315,165300,66328754,1483,1483,1483,1483,0
|
|
20240315,165200,66328754,1483,1483,1483,1483,0
|
|
20240315,165100,66328754,1483,1483,1483,1483,0
|
|
20240315,165000,66328754,1483,1483,1483,1483,0
|
|
20240315,164900,66328754,1483,1483,1483,1483,0
|
|
20240315,164800,66328754,1483,1483,1483,1483,0
|
|
20240315,164700,66328754,1483,1483,1483,1483,0
|
|
20240315,164600,66328754,1483,1483,1483,1483,0
|
|
20240315,164500,66328754,1483,1483,1483,1483,0
|
|
20240315,164400,66328754,1483,1483,1483,1483,0
|
|
20240315,164300,66328754,1483,1483,1483,1483,0
|
|
20240315,164200,66328754,1483,1483,1483,1483,0
|
|
20240315,164100,66328754,1483,1483,1483,1483,0
|
|
20240315,164000,66328754,1483,1483,1483,1483,0
|
|
20240315,163900,66328754,1483,1483,1483,1483,0
|
|
20240315,163800,66328754,1483,1483,1483,1483,0
|
|
20240315,163700,66328754,1483,1483,1483,1483,0
|
|
20240315,163600,66328754,1483,1483,1483,1483,0
|
|
20240315,163500,66328754,1483,1483,1483,1483,0
|
|
20240315,163400,66328754,1483,1483,1483,1483,0
|
|
20240315,163300,66328754,1483,1483,1483,1483,0
|
|
20240315,163200,66328754,1483,1483,1483,1483,0
|
|
20240315,163100,66328754,1483,1483,1483,1483,0
|
|
20240315,163000,66328754,1483,1483,1483,1483,0
|
|
20240315,162900,66328754,1483,1483,1483,1483,0
|
|
20240315,162800,66328754,1483,1483,1483,1483,0
|
|
20240315,162700,66328754,1483,1483,1483,1483,0
|
|
20240315,162600,66328754,1483,1483,1483,1483,1263
|
|
20240315,162500,66328754,1483,1483,1483,1483,0
|
|
20240315,162400,66328754,1483,1483,1483,1483,0
|
|
20240315,162300,66328754,1483,1483,1483,1483,0
|
|
20240315,162200,66328754,1483,1483,1483,1483,0
|
|
20240315,162100,66328754,1483,1483,1483,1483,0
|
|
20240315,162000,66328754,1483,1483,1483,1483,0
|
|
20240315,161900,66328754,1483,1483,1483,1483,0
|
|
20240315,161800,66328754,1483,1483,1483,1483,0
|
|
20240315,161700,66328754,1483,1483,1483,1483,0
|
|
20240315,161600,66328754,1483,1483,1483,1483,0
|
|
20240315,161500,66328754,1483,1483,1483,1483,0
|
|
20240315,161400,66328754,1483,1483,1483,1483,0
|
|
20240315,161300,66328754,1483,1483,1483,1483,0
|
|
20240315,161200,66328754,1483,1483,1483,1483,0
|
|
20240315,161100,66328754,1483,1483,1483,1483,0
|
|
20240315,161000,66328754,1483,1483,1483,1483,0
|
|
20240315,160900,66328754,1483,1483,1483,1483,0
|
|
20240315,160800,66328754,1483,1483,1483,1483,0
|
|
20240315,160700,66328754,1483,1483,1483,1483,0
|
|
20240315,160600,66328754,1483,1483,1483,1483,0
|
|
20240315,160500,66328754,1483,1483,1483,1483,0
|
|
20240315,160400,66328754,1483,1483,1483,1483,0
|
|
20240315,160300,66328754,1483,1483,1483,1483,0
|
|
20240315,160200,66328754,1483,1483,1483,1483,0
|
|
20240315,160100,66328754,1483,1483,1483,1483,0
|
|
20240315,160000,66328754,1483,1483,1483,1483,0
|
|
20240315,155900,66328754,1483,1483,1483,1483,0
|
|
20240315,155800,66328754,1483,1483,1483,1483,0
|
|
20240315,155700,66328754,1483,1483,1483,1483,0
|
|
20240315,155600,66328754,1483,1483,1483,1483,1263
|
|
20240315,155500,66328754,1483,1483,1483,1483,0
|
|
20240315,155400,66328754,1483,1483,1483,1483,0
|
|
20240315,155300,66328754,1483,1483,1483,1483,0
|
|
20240315,155200,66328754,1483,1483,1483,1483,0
|
|
20240315,155100,66328754,1483,1483,1483,1483,0
|
|
20240315,155000,66328754,1483,1483,1483,1483,0
|
|
20240315,154900,66328754,1483,1483,1483,1483,0
|
|
20240315,154800,66328754,1483,1483,1483,1483,0
|
|
20240315,154700,66328754,1483,1483,1483,1483,0
|
|
20240315,154600,66328754,1483,1483,1483,1483,0
|
|
20240315,154500,66328754,1483,1483,1483,1483,0
|
|
20240315,154400,66328754,1483,1483,1483,1483,0
|
|
20240315,154300,66328754,1483,1483,1483,1483,0
|
|
20240315,154200,66328754,1483,1483,1483,1483,0
|
|
20240315,154100,66328754,1483,1483,1483,1483,0
|
|
20240315,154000,66328754,1483,1483,1483,1483,0
|
|
20240315,153900,66328754,1483,1483,1483,1483,0
|
|
20240315,153800,66328754,1483,1483,1483,1483,0
|
|
20240315,153700,66328754,1483,1483,1483,1483,0
|
|
20240315,153600,66328754,1483,1483,1483,1483,0
|
|
20240315,153500,66328754,1483,1483,1483,1483,0
|
|
20240315,153400,66328754,1483,1483,1483,1483,0
|
|
20240315,153300,66328754,1483,1483,1483,1483,0
|
|
20240315,153200,66328754,1483,1483,1483,1483,0
|
|
20240315,153100,66328754,1483,1483,1483,1483,0
|
|
20240315,153000,66328754,1483,1483,1483,1483,1263
|
|
20240315,152900,64455725,1485,1485,1485,1485,0
|
|
20240315,152800,64455725,1485,1485,1485,1485,0
|
|
20240315,152700,64455725,1485,1485,1485,1485,0
|
|
20240315,152600,64455725,1485,1485,1485,1485,0
|
|
20240315,152500,64455725,1485,1485,1485,1485,0
|
|
20240315,152400,64455725,1485,1485,1485,1485,0
|
|
20240315,152300,64455725,1485,1485,1485,1485,0
|
|
20240315,152200,64455725,1485,1485,1485,1485,0
|
|
20240315,152100,64455725,1485,1485,1485,1485,0
|
|
20240315,152000,64455725,1485,1485,1485,1485,0
|
|
20240315,151900,64455725,1485,1485,1485,1485,339
|
|
20240315,151800,63952310,1485,1485,1485,1485,9
|
|
20240315,151700,63938945,1485,1485,1485,1485,0
|
|
20240315,151600,63938945,1485,1485,1485,1485,918
|
|
20240315,151500,62575715,1485,1485,1485,1485,9
|
|
20240315,151400,62562350,1485,1485,1485,1485,0
|
|
20240315,151300,62562350,1485,1485,1485,1485,0
|
|
20240315,151200,62562350,1485,1485,1485,1485,64
|
|
20240315,151100,62467310,1485,1485,1485,1485,21
|
|
20240315,151000,62436125,1485,1491,1491,1485,346
|
|
20240315,150900,61921105,1491,1491,1491,1491,6
|
|
20240315,150800,61912159,1491,1491,1491,1491,4
|
|
20240315,150700,61906195,1491,1491,1491,1491,67
|
|
20240315,150600,61806298,1491,1491,1491,1491,16
|
|
20240315,150500,61782442,1491,1492,1492,1491,18
|
|
20240315,150400,61755600,1492,1493,1493,1492,322
|
|
20240315,150300,61274865,1493,1493,1493,1493,0
|
|
20240315,150200,61274865,1493,1493,1493,1493,5
|
|
20240315,150100,61267400,1492,1493,1493,1492,5
|
|
20240315,150000,61259937,1493,1494,1494,1493,12
|
|
20240315,145900,61242010,1494,1494,1494,1494,12
|
|
20240315,145800,61224082,1494,1496,1496,1494,221
|
|
20240315,145700,60893608,1495,1495,1495,1495,4
|
|
20240315,145600,60887628,1495,1495,1495,1495,0
|
|
20240315,145500,60887628,1495,1495,1495,1495,0
|
|
20240315,145400,60887628,1495,1495,1495,1495,12
|
|
20240315,145300,60869688,1495,1495,1495,1495,203
|
|
20240315,145200,60566203,1495,1495,1495,1495,16
|
|
20240315,145100,60542283,1495,1496,1496,1495,330
|
|
20240315,145000,60048633,1495,1495,1495,1495,0
|
|
20240315,144900,60048633,1495,1495,1495,1495,4
|
|
20240315,144800,60042653,1495,1495,1495,1495,0
|
|
20240315,144700,60042653,1495,1495,1495,1495,0
|
|
20240315,144600,60042653,1495,1495,1495,1495,1
|
|
20240315,144500,60041158,1495,1495,1495,1495,5
|
|
20240315,144400,60033683,1495,1495,1495,1495,0
|
|
20240315,144300,60033683,1495,1495,1495,1495,3
|
|
20240315,144200,60029198,1495,1495,1495,1495,6
|
|
20240315,144100,60020228,1496,1495,1496,1495,15
|
|
20240315,144000,59997798,1495,1495,1495,1495,56
|
|
20240315,143900,59914078,1494,1494,1494,1494,102
|
|
20240315,143800,59761690,1495,1494,1495,1494,150
|
|
20240315,143700,59537444,1493,1494,1494,1493,590
|
|
20240315,143600,58655998,1494,1494,1494,1494,10
|
|
20240315,143500,58641058,1494,1494,1494,1494,10
|
|
20240315,143400,58626118,1494,1494,1494,1494,165
|
|
20240315,143300,58379608,1493,1493,1493,1493,0
|
|
20240315,143200,58379608,1493,1493,1493,1493,4
|
|
20240315,143100,58373636,1493,1493,1493,1493,0
|
|
20240315,143000,58373636,1493,1493,1493,1493,0
|
|
20240315,142900,58373636,1493,1493,1493,1493,4
|
|
20240315,142800,58367664,1493,1493,1493,1493,0
|
|
20240315,142700,58367664,1493,1493,1493,1493,0
|
|
20240315,142600,58367664,1493,1493,1493,1493,0
|
|
20240315,142500,58367664,1493,1493,1493,1493,4
|
|
20240315,142400,58361692,1493,1493,1493,1493,0
|
|
20240315,142300,58361692,1493,1493,1493,1493,0
|
|
20240315,142200,58361692,1493,1493,1493,1493,8
|
|
20240315,142100,58349748,1493,1493,1493,1493,8
|
|
20240315,142000,58337804,1493,1495,1495,1493,114
|
|
20240315,141900,58167388,1493,1493,1493,1493,0
|
|
20240315,141800,58167388,1493,1493,1493,1493,5
|
|
20240315,141700,58159923,1493,1493,1493,1493,10
|
|
20240315,141600,58144993,1493,1493,1493,1493,10
|
|
20240315,141500,58130063,1493,1496,1496,1493,142
|
|
20240315,141400,57917851,1494,1494,1494,1494,5
|
|
20240315,141300,57910381,1494,1494,1494,1494,0
|
|
20240315,141200,57910381,1494,1494,1494,1494,0
|
|
20240315,141100,57910381,1494,1494,1494,1494,1
|
|
20240315,141000,57908887,1494,1494,1494,1494,0
|
|
20240315,140900,57908887,1494,1494,1494,1494,0
|
|
20240315,140800,57908887,1494,1494,1494,1494,4
|
|
20240315,140700,57902911,1497,1497,1497,1497,0
|
|
20240315,140600,57902911,1497,1497,1497,1497,0
|
|
20240315,140500,57902911,1497,1497,1497,1497,0
|
|
20240315,140400,57902911,1497,1497,1497,1497,0
|
|
20240315,140300,57902911,1497,1497,1497,1497,0
|
|
20240315,140200,57902911,1497,1497,1497,1497,0
|
|
20240315,140100,57902911,1497,1497,1497,1497,0
|
|
20240315,140000,57902911,1497,1497,1497,1497,107
|
|
20240315,135900,57742732,1497,1497,1497,1497,5
|
|
20240315,135800,57735247,1498,1498,1498,1498,0
|
|
20240315,135700,57735247,1498,1498,1498,1498,0
|
|
20240315,135600,57735247,1498,1498,1498,1498,0
|
|
20240315,135500,57735247,1498,1498,1498,1498,0
|
|
20240315,135400,57735247,1498,1498,1498,1498,0
|
|
20240315,135300,57735247,1498,1498,1498,1498,0
|
|
20240315,135200,57735247,1498,1498,1498,1498,0
|
|
20240315,135100,57735247,1498,1498,1498,1498,0
|
|
20240315,135000,57735247,1498,1498,1498,1498,0
|
|
20240315,134900,57735247,1498,1498,1498,1498,0
|
|
20240315,134800,57735247,1498,1498,1498,1498,0
|
|
20240315,134700,57735247,1498,1498,1498,1498,0
|
|
20240315,134600,57735247,1498,1498,1498,1498,0
|
|
20240315,134500,57735247,1498,1498,1498,1498,0
|
|
20240315,134400,57735247,1498,1498,1498,1498,30
|
|
20240315,134300,57690307,1498,1498,1498,1498,0
|
|
20240315,134200,57690307,1498,1498,1498,1498,0
|
|
20240315,134100,57690307,1498,1498,1498,1498,0
|
|
20240315,134000,57690307,1498,1498,1499,1498,195
|
|
20240315,133900,57398130,1490,1490,1490,1490,0
|
|
20240315,133800,57398130,1490,1490,1490,1490,0
|
|
20240315,133700,57398130,1490,1490,1490,1490,0
|
|
20240315,133600,57398130,1490,1497,1498,1490,167
|
|
20240315,133500,57148101,1498,1498,1498,1498,50
|
|
20240315,133400,57073201,1499,1499,1499,1499,0
|
|
20240315,133300,57073201,1499,1499,1499,1499,0
|
|
20240315,133200,57073201,1499,1499,1499,1499,0
|
|
20240315,133100,57073201,1499,1499,1499,1499,0
|
|
20240315,133000,57073201,1499,1499,1499,1499,0
|
|
20240315,132900,57073201,1499,1499,1499,1499,0
|
|
20240315,132800,57073201,1499,1499,1499,1499,1
|
|
20240315,132700,57071702,1499,1499,1499,1499,0
|
|
20240315,132600,57071702,1499,1499,1499,1499,0
|
|
20240315,132500,57071702,1499,1499,1499,1499,3
|
|
20240315,132400,57067205,1499,1500,1500,1499,89
|
|
20240315,132300,56933728,1499,1499,1499,1499,5
|
|
20240315,132200,56926233,1499,1499,1499,1499,7
|
|
20240315,132100,56915740,1499,1499,1499,1499,7
|
|
20240315,132000,56905247,1499,1499,1499,1499,63
|
|
20240315,131900,56810810,1499,1499,1499,1499,0
|
|
20240315,131800,56810810,1499,1490,1499,1490,281
|
|
20240315,131700,56392075,1490,1492,1492,1490,282
|
|
20240315,131600,55971608,1492,1492,1492,1492,0
|
|
20240315,131500,55971608,1492,1492,1492,1492,0
|
|
20240315,131400,55971608,1492,1492,1492,1492,0
|
|
20240315,131300,55971608,1492,1492,1492,1492,0
|
|
20240315,131200,55971608,1492,1492,1492,1492,0
|
|
20240315,131100,55971608,1492,1492,1492,1492,0
|
|
20240315,131000,55971608,1492,1492,1492,1492,0
|
|
20240315,130900,55971608,1492,1492,1492,1492,0
|
|
20240315,130800,55971608,1492,1492,1492,1492,0
|
|
20240315,130700,55971608,1492,1492,1492,1492,100
|
|
20240315,130600,55822408,1502,1503,1503,1502,73
|
|
20240315,130500,55712695,1502,1502,1502,1502,0
|
|
20240315,130400,55712695,1502,1502,1502,1502,8
|
|
20240315,130300,55700679,1502,1502,1502,1502,23
|
|
20240315,130200,55666133,1502,1502,1502,1502,25
|
|
20240315,130100,55628583,1502,1501,1502,1501,438
|
|
20240315,130000,54970709,1501,1501,1501,1501,107
|
|
20240315,125900,54810102,1500,1500,1500,1500,17
|
|
20240315,125800,54784602,1500,1500,1500,1500,15
|
|
20240315,125700,54762102,1501,1501,1501,1501,145
|
|
20240315,125600,54544457,1501,1501,1501,1501,100
|
|
20240315,125500,54394357,1502,1502,1502,1502,0
|
|
20240315,125400,54394357,1502,1502,1502,1502,0
|
|
20240315,125300,54394357,1502,1502,1502,1502,0
|
|
20240315,125200,54394357,1502,1502,1502,1502,0
|
|
20240315,125100,54394357,1502,1502,1502,1502,1
|
|
20240315,125000,54392855,1502,1502,1502,1502,0
|
|
20240315,124900,54392855,1502,1502,1502,1502,0
|
|
20240315,124800,54392855,1502,1503,1503,1502,775
|
|
20240315,124700,53228032,1503,1504,1505,1503,23
|
|
20240315,124600,53193425,1503,1503,1503,1503,10
|
|
20240315,124500,53178395,1503,1503,1503,1503,6
|
|
20240315,124400,53169377,1503,1503,1503,1503,15
|
|
20240315,124300,53146832,1503,1503,1503,1503,48
|
|
20240315,124200,53074688,1503,1503,1504,1503,203
|
|
20240315,124100,52769429,1503,1502,1503,1502,877
|
|
20240315,124000,51451304,1503,1503,1503,1503,107
|
|
20240315,123900,51290483,1503,1503,1503,1503,0
|
|
20240315,123800,51290483,1503,1503,1503,1503,133
|
|
20240315,123700,51090584,1503,1500,1503,1500,463
|
|
20240315,123600,50395367,1501,1501,1501,1501,0
|
|
20240315,123500,50395367,1501,1501,1501,1501,0
|
|
20240315,123400,50395367,1501,1501,1501,1501,0
|
|
20240315,123300,50395367,1501,1501,1501,1501,0
|
|
20240315,123200,50395367,1501,1499,1501,1499,438
|
|
20240315,123100,49738406,1500,1500,1500,1500,10
|
|
20240315,123000,49723406,1501,1500,1501,1500,574
|
|
20240315,122900,48862142,1500,1489,1500,1489,932
|
|
20240315,122800,47465459,1489,1489,1489,1489,0
|
|
20240315,122700,47465459,1489,1488,1489,1488,32
|
|
20240315,122600,47417827,1489,1489,1489,1488,240
|
|
20240315,122500,47060470,1491,1491,1491,1491,0
|
|
20240315,122400,47060470,1491,1491,1491,1491,0
|
|
20240315,122300,47060470,1491,1491,1491,1491,0
|
|
20240315,122200,47060470,1491,1491,1491,1491,0
|
|
20240315,122100,47060470,1491,1491,1491,1491,0
|
|
20240315,122000,47060470,1491,1491,1491,1491,107
|
|
20240315,121900,46900933,1481,1481,1481,1481,0
|
|
20240315,121800,46900933,1481,1481,1481,1481,261
|
|
20240315,121700,46514392,1500,1500,1500,1500,0
|
|
20240315,121600,46514392,1500,1500,1500,1500,0
|
|
20240315,121500,46514392,1500,1500,1500,1500,0
|
|
20240315,121400,46514392,1500,1500,1500,1500,0
|
|
20240315,121300,46514392,1500,1500,1500,1500,0
|
|
20240315,121200,46514392,1500,1500,1500,1500,0
|
|
20240315,121100,46514392,1500,1500,1500,1500,0
|
|
20240315,121000,46514392,1500,1500,1500,1500,0
|
|
20240315,120900,46514392,1500,1500,1500,1500,0
|
|
20240315,120800,46514392,1500,1500,1500,1500,0
|
|
20240315,120700,46514392,1500,1500,1500,1500,0
|
|
20240315,120600,46514392,1500,1500,1500,1500,0
|
|
20240315,120500,46514392,1500,1486,1500,1486,1844
|
|
20240315,120400,43753994,1480,1480,1480,1480,0
|
|
20240315,120300,43753994,1480,1480,1480,1480,0
|
|
20240315,120200,43753994,1480,1480,1480,1480,0
|
|
20240315,120100,43753994,1480,1480,1480,1480,156
|
|
20240315,120000,43523114,1480,1480,1480,1480,107
|
|
20240315,115900,43364754,1476,1477,1477,1476,200
|
|
20240315,115800,43069553,1476,1477,1477,1476,62
|
|
20240315,115700,42978039,1480,1480,1480,1480,68
|
|
20240315,115600,42877399,1480,1480,1480,1480,0
|
|
20240315,115500,42877399,1480,1480,1480,1480,0
|
|
20240315,115400,42877399,1480,1480,1480,1480,0
|
|
20240315,115300,42877399,1480,1480,1480,1480,0
|
|
20240315,115200,42877399,1480,1480,1480,1480,0
|
|
20240315,115100,42877399,1480,1480,1480,1480,0
|
|
20240315,115000,42877399,1480,1480,1480,1480,100
|
|
20240315,114900,42729399,1486,1477,1486,1476,236
|
|
20240315,114800,42379330,1477,1478,1478,1477,70
|
|
20240315,114700,42275939,1479,1479,1479,1479,0
|
|
20240315,114600,42275939,1479,1479,1479,1479,0
|
|
20240315,114500,42275939,1479,1479,1479,1479,0
|
|
20240315,114400,42275939,1479,1480,1480,1479,139
|
|
20240315,114300,42070220,1480,1480,1480,1480,0
|
|
20240315,114200,42070220,1480,1480,1480,1480,90
|
|
20240315,114100,41937020,1490,1490,1490,1490,0
|
|
20240315,114000,41937020,1490,1490,1490,1490,107
|
|
20240315,113900,41777590,1480,1480,1480,1480,90
|
|
20240315,113800,41644390,1480,1481,1481,1480,239
|
|
20240315,113700,41290613,1480,1481,1481,1480,269
|
|
20240315,113600,40892279,1481,1481,1481,1481,0
|
|
20240315,113500,40892279,1481,1481,1481,1481,0
|
|
20240315,113400,40892279,1481,1481,1481,1481,0
|
|
20240315,113300,40892279,1481,1481,1481,1481,59
|
|
20240315,113200,40804900,1493,1493,1493,1493,0
|
|
20240315,113100,40804900,1493,1493,1493,1493,0
|
|
20240315,113000,40804900,1493,1493,1493,1493,0
|
|
20240315,112900,40804900,1493,1493,1493,1493,0
|
|
20240315,112800,40804900,1493,1493,1493,1493,2
|
|
20240315,112700,40801914,1493,1493,1493,1493,0
|
|
20240315,112600,40801914,1493,1493,1493,1493,0
|
|
20240315,112500,40801914,1493,1493,1493,1493,0
|
|
20240315,112400,40801914,1493,1493,1493,1493,0
|
|
20240315,112300,40801914,1493,1494,1494,1493,73
|
|
20240315,112200,40692857,1493,1493,1493,1493,0
|
|
20240315,112100,40692857,1493,1493,1493,1493,0
|
|
20240315,112000,40692857,1493,1493,1493,1493,107
|
|
20240315,111900,40533106,1480,1480,1480,1480,64
|
|
20240315,111800,40438386,1480,1480,1480,1480,0
|
|
20240315,111700,40438386,1480,1480,1480,1480,0
|
|
20240315,111600,40438386,1480,1480,1480,1480,0
|
|
20240315,111500,40438386,1480,1485,1485,1480,233
|
|
20240315,111400,40093069,1485,1485,1485,1485,69
|
|
20240315,111300,39990604,1495,1495,1495,1495,9
|
|
20240315,111200,39977149,1497,1497,1497,1497,0
|
|
20240315,111100,39977149,1497,1497,1497,1497,0
|
|
20240315,111000,39977149,1497,1485,1498,1485,77
|
|
20240315,110900,39862706,1486,1493,1493,1486,8
|
|
20240315,110800,39850790,1493,1493,1493,1493,0
|
|
20240315,110700,39850790,1493,1495,1495,1493,306
|
|
20240315,110600,39393521,1495,1495,1495,1495,0
|
|
20240315,110500,39393521,1495,1495,1495,1495,0
|
|
20240315,110400,39393521,1495,1498,1498,1495,69
|
|
20240315,110300,39290360,1499,1499,1499,1499,1
|
|
20240315,110200,39288861,1501,1499,1501,1499,470
|
|
20240315,110100,38584276,1500,1500,1500,1500,36
|
|
20240315,110000,38530276,1500,1501,1501,1500,121
|
|
20240315,105900,38348669,1501,1501,1501,1501,0
|
|
20240315,105800,38348669,1501,1501,1501,1501,0
|
|
20240315,105700,38348669,1501,1499,1501,1499,46
|
|
20240315,105600,38279705,1499,1499,1499,1499,70
|
|
20240315,105500,38174775,1499,1499,1499,1499,5
|
|
20240315,105400,38167280,1499,1499,1499,1499,4
|
|
20240315,105300,38161284,1502,1502,1502,1502,0
|
|
20240315,105200,38161284,1502,1502,1502,1502,0
|
|
20240315,105100,38161284,1502,1502,1502,1502,0
|
|
20240315,105000,38161284,1502,1502,1502,1502,0
|
|
20240315,104900,38161284,1502,1502,1502,1502,68
|
|
20240315,104800,38059148,1502,1499,1502,1499,10
|
|
20240315,104700,38044143,1497,1499,1499,1495,1065
|
|
20240315,104600,36449626,1499,1499,1499,1499,0
|
|
20240315,104500,36449626,1499,1499,1499,1499,65
|
|
20240315,104400,36352191,1500,1500,1500,1500,0
|
|
20240315,104300,36352191,1500,1500,1500,1500,0
|
|
20240315,104200,36352191,1500,1500,1500,1500,1502
|
|
20240315,104100,34099191,1500,1500,1500,1500,0
|
|
20240315,104000,34099191,1500,1504,1504,1500,1610
|
|
20240315,103900,31683748,1500,1500,1500,1500,65
|
|
20240315,103800,31586248,1500,1503,1503,1500,271
|
|
20240315,103700,31179742,1505,1505,1505,1504,1521
|
|
20240315,103600,28891680,1505,1505,1505,1505,6
|
|
20240315,103500,28882650,1506,1506,1506,1506,20
|
|
20240315,103400,28852530,1505,1506,1506,1505,81
|
|
20240315,103300,28730554,1505,1504,1505,1504,120
|
|
20240315,103200,28549956,1504,1504,1505,1504,56
|
|
20240315,103100,28465682,1505,1505,1505,1505,0
|
|
20240315,103000,28465682,1505,1501,1505,1500,110
|
|
20240315,102900,28300155,1500,1498,1500,1498,941
|
|
20240315,102800,26889090,1498,1495,1498,1495,320
|
|
20240315,102700,26410241,1495,1490,1495,1489,3468
|
|
20240315,102600,21235373,1490,1490,1490,1489,1531
|
|
20240315,102500,18954923,1489,1488,1490,1488,298
|
|
20240315,102400,18511473,1486,1485,1488,1485,235
|
|
20240315,102300,18162398,1485,1480,1485,1480,692
|
|
20240315,102200,17136278,1482,1482,1482,1482,1
|
|
20240315,102100,17134796,1481,1481,1482,1481,575
|
|
20240315,102000,16282801,1480,1480,1480,1480,28
|
|
20240315,101900,16241361,1470,1470,1470,1470,0
|
|
20240315,101800,16241361,1470,1470,1470,1470,0
|
|
20240315,101700,16241361,1470,1470,1470,1470,0
|
|
20240315,101600,16241361,1470,1472,1472,1470,45
|
|
20240315,101500,16175204,1473,1480,1480,1473,133
|
|
20240315,101400,15978818,1481,1481,1481,1481,0
|
|
20240315,101300,15978818,1481,1481,1481,1481,0
|
|
20240315,101200,15978818,1481,1481,1481,1481,0
|
|
20240315,101100,15978818,1481,1481,1481,1481,0
|
|
20240315,101000,15978818,1481,1481,1481,1481,0
|
|
20240315,100900,15978818,1481,1481,1481,1481,0
|
|
20240315,100800,15978818,1481,1481,1481,1481,0
|
|
20240315,100700,15978818,1481,1481,1481,1481,1
|
|
20240315,100600,15977337,1475,1475,1475,1475,0
|
|
20240315,100500,15977337,1475,1475,1475,1475,175
|
|
20240315,100400,15719212,1475,1478,1478,1475,22
|
|
20240315,100300,15686732,1478,1478,1478,1478,1
|
|
20240315,100200,15685254,1481,1481,1481,1481,1
|
|
20240315,100100,15683773,1479,1479,1479,1479,355
|
|
20240315,100000,15158728,1479,1479,1479,1479,110
|
|
20240315,095900,14996038,1479,1479,1479,1479,0
|
|
20240315,095800,14996038,1479,1479,1479,1479,0
|
|
20240315,095700,14996038,1479,1479,1479,1479,1
|
|
20240315,095600,14994559,1479,1479,1479,1479,1
|
|
20240315,095500,14993080,1479,1479,1479,1479,0
|
|
20240315,095400,14993080,1479,1479,1479,1479,50
|
|
20240315,095300,14919130,1479,1479,1479,1479,5
|
|
20240315,095200,14911735,1479,1481,1481,1479,302
|
|
20240315,095100,14465075,1481,1481,1481,1481,0
|
|
20240315,095000,14465075,1481,1481,1481,1481,0
|
|
20240315,094900,14465075,1481,1481,1481,1481,0
|
|
20240315,094800,14465075,1481,1481,1481,1481,0
|
|
20240315,094700,14465075,1481,1481,1481,1481,110
|
|
20240315,094600,14302165,1481,1481,1481,1481,33
|
|
20240315,094500,14253292,1480,1480,1480,1480,32
|
|
20240315,094400,14205932,1480,1480,1480,1480,0
|
|
20240315,094300,14205932,1480,1480,1480,1480,69
|
|
20240315,094200,14103812,1480,1480,1480,1480,100
|
|
20240315,094100,13955812,1480,1480,1480,1480,33
|
|
20240315,094000,13906972,1480,1478,1480,1478,121
|
|
20240315,093900,13728092,1475,1475,1475,1475,50
|
|
20240315,093800,13654342,1480,1480,1480,1480,0
|
|
20240315,093700,13654342,1480,1480,1480,1480,652
|
|
20240315,093600,12689382,1480,1480,1480,1480,0
|
|
20240315,093500,12689382,1480,1480,1480,1480,0
|
|
20240315,093400,12689382,1480,1480,1480,1480,50
|
|
20240315,093300,12615382,1480,1480,1480,1480,0
|
|
20240315,093200,12615382,1480,1480,1480,1480,3
|
|
20240315,093100,12610942,1480,1480,1480,1480,65
|
|
20240315,093000,12514742,1480,1480,1480,1480,25
|
|
20240315,092900,12477742,1481,1481,1482,1481,135
|
|
20240315,092800,12277806,1482,1481,1482,1481,233
|
|
20240315,092700,11932666,1481,1481,1481,1481,0
|
|
20240315,092600,11932666,1481,1481,1481,1481,132
|
|
20240315,092500,11737174,1477,1477,1477,1477,7
|
|
20240315,092400,11726835,1479,1479,1479,1479,0
|
|
20240315,092300,11726835,1479,1479,1479,1479,0
|
|
20240315,092200,11726835,1479,1479,1479,1479,0
|
|
20240315,092100,11726835,1479,1479,1479,1479,0
|
|
20240315,092000,11726835,1479,1479,1479,1479,108
|
|
20240315,091900,11567103,1470,1470,1470,1470,0
|
|
20240315,091800,11567103,1470,1470,1470,1470,7
|
|
20240315,091700,11556813,1469,1469,1469,1468,157
|
|
20240315,091600,11326181,1481,1481,1481,1481,10
|
|
20240315,091500,11311371,1482,1482,1482,1482,0
|
|
20240315,091400,11311371,1482,1478,1482,1478,50
|
|
20240315,091300,11237332,1483,1483,1483,1483,0
|
|
20240315,091200,11237332,1483,1483,1483,1483,0
|
|
20240315,091100,11237332,1483,1483,1483,1483,0
|
|
20240315,091000,11237332,1483,1483,1483,1483,0
|
|
20240315,090900,11237332,1483,1483,1483,1483,0
|
|
20240315,090800,11237332,1483,1483,1483,1483,0
|
|
20240315,090700,11237332,1483,1483,1483,1483,0
|
|
20240315,090600,11237332,1483,1483,1483,1483,0
|
|
20240315,090500,11237332,1483,1483,1483,1483,396
|
|
20240315,090400,10650064,1485,1485,1485,1485,0
|
|
20240315,090300,10650064,1485,1485,1485,1485,0
|
|
20240315,090200,10650064,1485,1477,1486,1477,1628
|
|
20240315,090100,8234979,1471,1465,1471,1465,2091
|
|
20240315,090000,5169384,1464,1464,1464,1464,3517
|