669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,200600,54782491,1494,1494,1494,1494,263
|
|
20240322,200500,54782491,1494,1494,1494,1494,0
|
|
20240322,200400,54782491,1494,1494,1494,1494,0
|
|
20240322,200300,54782491,1494,1494,1494,1494,0
|
|
20240322,200200,54782491,1494,1494,1494,1494,0
|
|
20240322,200100,54782491,1494,1494,1494,1494,0
|
|
20240322,200000,54782491,1494,1494,1494,1494,0
|
|
20240322,195900,54782491,1494,1494,1494,1494,0
|
|
20240322,195800,54782491,1494,1494,1494,1494,0
|
|
20240322,195700,54782491,1494,1494,1494,1494,0
|
|
20240322,195600,54782491,1494,1494,1494,1494,0
|
|
20240322,195500,54782491,1494,1494,1494,1494,0
|
|
20240322,195400,54782491,1494,1494,1494,1494,0
|
|
20240322,195300,54782491,1494,1494,1494,1494,0
|
|
20240322,195200,54782491,1494,1494,1494,1494,0
|
|
20240322,195100,54782491,1494,1494,1494,1494,0
|
|
20240322,195000,54782491,1494,1494,1494,1494,0
|
|
20240322,194900,54782491,1494,1494,1494,1494,0
|
|
20240322,194800,54782491,1494,1494,1494,1494,0
|
|
20240322,194700,54782491,1494,1494,1494,1494,0
|
|
20240322,194600,54782491,1494,1494,1494,1494,0
|
|
20240322,194500,54782491,1494,1494,1494,1494,0
|
|
20240322,194400,54782491,1494,1494,1494,1494,0
|
|
20240322,194300,54782491,1494,1494,1494,1494,0
|
|
20240322,194200,54782491,1494,1494,1494,1494,0
|
|
20240322,194100,54782491,1494,1494,1494,1494,0
|
|
20240322,194000,54782491,1494,1494,1494,1494,0
|
|
20240322,193900,54782491,1494,1494,1494,1494,0
|
|
20240322,193800,54782491,1494,1494,1494,1494,0
|
|
20240322,193700,54782491,1494,1494,1494,1494,0
|
|
20240322,193600,54782491,1494,1494,1494,1494,263
|
|
20240322,193500,54782491,1494,1494,1494,1494,0
|
|
20240322,193400,54782491,1494,1494,1494,1494,0
|
|
20240322,193300,54782491,1494,1494,1494,1494,0
|
|
20240322,193200,54782491,1494,1494,1494,1494,0
|
|
20240322,193100,54782491,1494,1494,1494,1494,0
|
|
20240322,193000,54782491,1494,1494,1494,1494,0
|
|
20240322,192900,54782491,1494,1494,1494,1494,0
|
|
20240322,192800,54782491,1494,1494,1494,1494,0
|
|
20240322,192700,54782491,1494,1494,1494,1494,0
|
|
20240322,192600,54782491,1494,1494,1494,1494,0
|
|
20240322,192500,54782491,1494,1494,1494,1494,0
|
|
20240322,192400,54782491,1494,1494,1494,1494,0
|
|
20240322,192300,54782491,1494,1494,1494,1494,0
|
|
20240322,192200,54782491,1494,1494,1494,1494,0
|
|
20240322,192100,54782491,1494,1494,1494,1494,0
|
|
20240322,192000,54782491,1494,1494,1494,1494,0
|
|
20240322,191900,54782491,1494,1494,1494,1494,0
|
|
20240322,191800,54782491,1494,1494,1494,1494,0
|
|
20240322,191700,54782491,1494,1494,1494,1494,0
|
|
20240322,191600,54782491,1494,1494,1494,1494,0
|
|
20240322,191500,54782491,1494,1494,1494,1494,0
|
|
20240322,191400,54782491,1494,1494,1494,1494,0
|
|
20240322,191300,54782491,1494,1494,1494,1494,0
|
|
20240322,191200,54782491,1494,1494,1494,1494,0
|
|
20240322,191100,54782491,1494,1494,1494,1494,0
|
|
20240322,191000,54782491,1494,1494,1494,1494,0
|
|
20240322,190900,54782491,1494,1494,1494,1494,0
|
|
20240322,190800,54782491,1494,1494,1494,1494,0
|
|
20240322,190700,54782491,1494,1494,1494,1494,0
|
|
20240322,190600,54782491,1494,1494,1494,1494,263
|
|
20240322,190500,54782491,1494,1494,1494,1494,0
|
|
20240322,190400,54782491,1494,1494,1494,1494,0
|
|
20240322,190300,54782491,1494,1494,1494,1494,0
|
|
20240322,190200,54782491,1494,1494,1494,1494,0
|
|
20240322,190100,54782491,1494,1494,1494,1494,0
|
|
20240322,190000,54782491,1494,1494,1494,1494,0
|
|
20240322,185900,54782491,1494,1494,1494,1494,0
|
|
20240322,185800,54782491,1494,1494,1494,1494,0
|
|
20240322,185700,54782491,1494,1494,1494,1494,0
|
|
20240322,185600,54782491,1494,1494,1494,1494,0
|
|
20240322,185500,54782491,1494,1494,1494,1494,0
|
|
20240322,185400,54782491,1494,1494,1494,1494,0
|
|
20240322,185300,54782491,1494,1494,1494,1494,0
|
|
20240322,185200,54782491,1494,1494,1494,1494,0
|
|
20240322,185100,54782491,1494,1494,1494,1494,0
|
|
20240322,185000,54782491,1494,1494,1494,1494,0
|
|
20240322,184900,54782491,1494,1494,1494,1494,0
|
|
20240322,184800,54782491,1494,1494,1494,1494,0
|
|
20240322,184700,54782491,1494,1494,1494,1494,0
|
|
20240322,184600,54782491,1494,1494,1494,1494,0
|
|
20240322,184500,54782491,1494,1494,1494,1494,0
|
|
20240322,184400,54782491,1494,1494,1494,1494,0
|
|
20240322,184300,54782491,1494,1494,1494,1494,0
|
|
20240322,184200,54782491,1494,1494,1494,1494,0
|
|
20240322,184100,54782491,1494,1494,1494,1494,0
|
|
20240322,184000,54782491,1494,1494,1494,1494,0
|
|
20240322,183900,54782491,1494,1494,1494,1494,0
|
|
20240322,183800,54782491,1494,1494,1494,1494,0
|
|
20240322,183700,54782491,1494,1494,1494,1494,0
|
|
20240322,183600,54782491,1494,1494,1494,1494,263
|
|
20240322,183500,54782491,1494,1494,1494,1494,0
|
|
20240322,183400,54782491,1494,1494,1494,1494,0
|
|
20240322,183300,54782491,1494,1494,1494,1494,0
|
|
20240322,183200,54782491,1494,1494,1494,1494,0
|
|
20240322,183100,54782491,1494,1494,1494,1494,0
|
|
20240322,183000,54782491,1494,1494,1494,1494,0
|
|
20240322,182900,54782491,1494,1494,1494,1494,0
|
|
20240322,182800,54782491,1494,1494,1494,1494,0
|
|
20240322,182700,54782491,1494,1494,1494,1494,0
|
|
20240322,182600,54782491,1494,1494,1494,1494,0
|
|
20240322,182500,54782491,1494,1494,1494,1494,0
|
|
20240322,182400,54782491,1494,1494,1494,1494,0
|
|
20240322,182300,54782491,1494,1494,1494,1494,0
|
|
20240322,182200,54782491,1494,1494,1494,1494,0
|
|
20240322,182100,54782491,1494,1494,1494,1494,0
|
|
20240322,182000,54782491,1494,1494,1494,1494,0
|
|
20240322,181900,54782491,1494,1494,1494,1494,0
|
|
20240322,181800,54782491,1494,1494,1494,1494,0
|
|
20240322,181700,54782491,1494,1494,1494,1494,0
|
|
20240322,181600,54782491,1494,1494,1494,1494,0
|
|
20240322,181500,54782491,1494,1494,1494,1494,0
|
|
20240322,181400,54782491,1494,1494,1494,1494,0
|
|
20240322,181300,54782491,1494,1494,1494,1494,0
|
|
20240322,181200,54782491,1494,1494,1494,1494,0
|
|
20240322,181100,54782491,1494,1494,1494,1494,0
|
|
20240322,181000,54782491,1494,1494,1494,1494,0
|
|
20240322,180900,54782491,1494,1494,1494,1494,0
|
|
20240322,180800,54782491,1494,1494,1494,1494,0
|
|
20240322,180700,54782491,1494,1494,1494,1494,0
|
|
20240322,180600,54782491,1494,1494,1494,1494,263
|
|
20240322,180500,54782491,1494,1494,1494,1494,0
|
|
20240322,180400,54782491,1494,1494,1494,1494,0
|
|
20240322,180300,54782491,1494,1494,1494,1494,0
|
|
20240322,180200,54782491,1494,1494,1494,1494,0
|
|
20240322,180100,54782491,1494,1494,1494,1494,0
|
|
20240322,180000,54782491,1494,1494,1494,1494,0
|
|
20240322,175900,54782491,1494,1494,1494,1494,0
|
|
20240322,175800,54782491,1494,1494,1494,1494,0
|
|
20240322,175700,54782491,1494,1494,1494,1494,0
|
|
20240322,175600,54782491,1494,1494,1494,1494,0
|
|
20240322,175500,54782491,1494,1494,1494,1494,0
|
|
20240322,175400,54782491,1494,1494,1494,1494,0
|
|
20240322,175300,54782491,1494,1494,1494,1494,0
|
|
20240322,175200,54782491,1494,1494,1494,1494,0
|
|
20240322,175100,54782491,1494,1494,1494,1494,0
|
|
20240322,175000,54782491,1494,1494,1494,1494,0
|
|
20240322,174900,54782491,1494,1494,1494,1494,0
|
|
20240322,174800,54782491,1494,1494,1494,1494,0
|
|
20240322,174700,54782491,1494,1494,1494,1494,0
|
|
20240322,174600,54782491,1494,1494,1494,1494,0
|
|
20240322,174500,54782491,1494,1494,1494,1494,0
|
|
20240322,174400,54782491,1494,1494,1494,1494,0
|
|
20240322,174300,54782491,1494,1494,1494,1494,0
|
|
20240322,174200,54782491,1494,1494,1494,1494,0
|
|
20240322,174100,54782491,1494,1494,1494,1494,0
|
|
20240322,174000,54782491,1494,1494,1494,1494,0
|
|
20240322,173900,54782491,1494,1494,1494,1494,0
|
|
20240322,173800,54782491,1494,1494,1494,1494,0
|
|
20240322,173700,54782491,1494,1494,1494,1494,0
|
|
20240322,173600,54782491,1494,1494,1494,1494,263
|
|
20240322,173500,54782491,1494,1494,1494,1494,0
|
|
20240322,173400,54782491,1494,1494,1494,1494,0
|
|
20240322,173300,54782491,1494,1494,1494,1494,0
|
|
20240322,173200,54782491,1494,1494,1494,1494,0
|
|
20240322,173100,54782491,1494,1494,1494,1494,0
|
|
20240322,173000,54782491,1494,1494,1494,1494,0
|
|
20240322,172900,54782491,1494,1494,1494,1494,0
|
|
20240322,172800,54782491,1494,1494,1494,1494,0
|
|
20240322,172700,54782491,1494,1494,1494,1494,0
|
|
20240322,172600,54782491,1494,1494,1494,1494,0
|
|
20240322,172500,54782491,1494,1494,1494,1494,0
|
|
20240322,172400,54782491,1494,1494,1494,1494,0
|
|
20240322,172300,54782491,1494,1494,1494,1494,0
|
|
20240322,172200,54782491,1494,1494,1494,1494,0
|
|
20240322,172100,54782491,1494,1494,1494,1494,0
|
|
20240322,172000,54782491,1494,1494,1494,1494,0
|
|
20240322,171900,54782491,1494,1494,1494,1494,0
|
|
20240322,171800,54782491,1494,1494,1494,1494,0
|
|
20240322,171700,54782491,1494,1494,1494,1494,0
|
|
20240322,171600,54782491,1494,1494,1494,1494,0
|
|
20240322,171500,54782491,1494,1494,1494,1494,0
|
|
20240322,171400,54782491,1494,1494,1494,1494,0
|
|
20240322,171300,54782491,1494,1494,1494,1494,0
|
|
20240322,171200,54782491,1494,1494,1494,1494,0
|
|
20240322,171100,54782491,1494,1494,1494,1494,0
|
|
20240322,171000,54782491,1494,1494,1494,1494,0
|
|
20240322,170900,54782491,1494,1494,1494,1494,0
|
|
20240322,170800,54782491,1494,1494,1494,1494,0
|
|
20240322,170700,54782491,1494,1494,1494,1494,0
|
|
20240322,170600,54782491,1494,1494,1494,1494,263
|
|
20240322,170500,54782491,1494,1494,1494,1494,0
|
|
20240322,170400,54782491,1494,1494,1494,1494,0
|
|
20240322,170300,54782491,1494,1494,1494,1494,0
|
|
20240322,170200,54782491,1494,1494,1494,1494,0
|
|
20240322,170100,54782491,1494,1494,1494,1494,0
|
|
20240322,170000,54782491,1494,1494,1494,1494,0
|
|
20240322,165900,54782491,1494,1494,1494,1494,0
|
|
20240322,165800,54782491,1494,1494,1494,1494,0
|
|
20240322,165700,54782491,1494,1494,1494,1494,0
|
|
20240322,165600,54782491,1494,1494,1494,1494,0
|
|
20240322,165500,54782491,1494,1494,1494,1494,0
|
|
20240322,165400,54782491,1494,1494,1494,1494,0
|
|
20240322,165300,54782491,1494,1494,1494,1494,0
|
|
20240322,165200,54782491,1494,1494,1494,1494,0
|
|
20240322,165100,54782491,1494,1494,1494,1494,0
|
|
20240322,165000,54782491,1494,1494,1494,1494,0
|
|
20240322,164900,54782491,1494,1494,1494,1494,0
|
|
20240322,164800,54782491,1494,1494,1494,1494,0
|
|
20240322,164700,54782491,1494,1494,1494,1494,0
|
|
20240322,164600,54782491,1494,1494,1494,1494,0
|
|
20240322,164500,54782491,1494,1494,1494,1494,0
|
|
20240322,164400,54782491,1494,1494,1494,1494,0
|
|
20240322,164300,54782491,1494,1494,1494,1494,0
|
|
20240322,164200,54782491,1494,1494,1494,1494,0
|
|
20240322,164100,54782491,1494,1494,1494,1494,0
|
|
20240322,164000,54782491,1494,1494,1494,1494,0
|
|
20240322,163900,54782491,1494,1494,1494,1494,0
|
|
20240322,163800,54782491,1494,1494,1494,1494,0
|
|
20240322,163700,54782491,1494,1494,1494,1494,0
|
|
20240322,163600,54782491,1494,1494,1494,1494,263
|
|
20240322,163500,54782491,1494,1494,1494,1494,0
|
|
20240322,163400,54782491,1494,1494,1494,1494,0
|
|
20240322,163300,54782491,1494,1494,1494,1494,0
|
|
20240322,163200,54782491,1494,1494,1494,1494,0
|
|
20240322,163100,54782491,1494,1494,1494,1494,0
|
|
20240322,163000,54782491,1494,1494,1494,1494,0
|
|
20240322,162900,54782491,1494,1494,1494,1494,0
|
|
20240322,162800,54782491,1494,1494,1494,1494,0
|
|
20240322,162700,54782491,1494,1494,1494,1494,0
|
|
20240322,162600,54782491,1494,1494,1494,1494,0
|
|
20240322,162500,54782491,1494,1494,1494,1494,0
|
|
20240322,162400,54782491,1494,1494,1494,1494,0
|
|
20240322,162300,54782491,1494,1494,1494,1494,0
|
|
20240322,162200,54782491,1494,1494,1494,1494,0
|
|
20240322,162100,54782491,1494,1494,1494,1494,0
|
|
20240322,162000,54782491,1494,1494,1494,1494,0
|
|
20240322,161900,54782491,1494,1494,1494,1494,0
|
|
20240322,161800,54782491,1494,1494,1494,1494,0
|
|
20240322,161700,54782491,1494,1494,1494,1494,0
|
|
20240322,161600,54782491,1494,1494,1494,1494,0
|
|
20240322,161500,54782491,1494,1494,1494,1494,0
|
|
20240322,161400,54782491,1494,1494,1494,1494,0
|
|
20240322,161300,54782491,1494,1494,1494,1494,0
|
|
20240322,161200,54782491,1494,1494,1494,1494,0
|
|
20240322,161100,54782491,1494,1494,1494,1494,0
|
|
20240322,161000,54782491,1494,1494,1494,1494,0
|
|
20240322,160900,54782491,1494,1494,1494,1494,0
|
|
20240322,160800,54782491,1494,1494,1494,1494,0
|
|
20240322,160700,54782491,1494,1494,1494,1494,0
|
|
20240322,160600,54782491,1494,1494,1494,1494,263
|
|
20240322,160500,54782491,1494,1494,1494,1494,0
|
|
20240322,160400,54782491,1494,1494,1494,1494,0
|
|
20240322,160300,54782491,1494,1494,1494,1494,0
|
|
20240322,160200,54782491,1494,1494,1494,1494,0
|
|
20240322,160100,54782491,1494,1494,1494,1494,0
|
|
20240322,160000,54782491,1494,1494,1494,1494,0
|
|
20240322,155900,54782491,1494,1494,1494,1494,0
|
|
20240322,155800,54782491,1494,1494,1494,1494,0
|
|
20240322,155700,54782491,1494,1494,1494,1494,0
|
|
20240322,155600,54782491,1494,1494,1494,1494,0
|
|
20240322,155500,54782491,1494,1494,1494,1494,0
|
|
20240322,155400,54782491,1494,1494,1494,1494,0
|
|
20240322,155300,54782491,1494,1494,1494,1494,0
|
|
20240322,155200,54782491,1494,1494,1494,1494,0
|
|
20240322,155100,54782491,1494,1494,1494,1494,0
|
|
20240322,155000,54782491,1494,1494,1494,1494,0
|
|
20240322,154900,54782491,1494,1494,1494,1494,0
|
|
20240322,154800,54782491,1494,1494,1494,1494,0
|
|
20240322,154700,54782491,1494,1494,1494,1494,0
|
|
20240322,154600,54782491,1494,1494,1494,1494,0
|
|
20240322,154500,54782491,1494,1494,1494,1494,0
|
|
20240322,154400,54782491,1494,1494,1494,1494,0
|
|
20240322,154300,54782491,1494,1494,1494,1494,0
|
|
20240322,154200,54782491,1494,1494,1494,1494,0
|
|
20240322,154100,54782491,1494,1494,1494,1494,0
|
|
20240322,154000,54782491,1494,1494,1494,1494,0
|
|
20240322,153900,54782491,1494,1494,1494,1494,0
|
|
20240322,153800,54782491,1494,1494,1494,1494,0
|
|
20240322,153700,54782491,1494,1494,1494,1494,0
|
|
20240322,153600,54782491,1494,1494,1494,1494,263
|
|
20240322,153500,54782491,1494,1494,1494,1494,0
|
|
20240322,153400,54782491,1494,1494,1494,1494,0
|
|
20240322,153300,54782491,1494,1494,1494,1494,0
|
|
20240322,153200,54782491,1494,1494,1494,1494,0
|
|
20240322,153100,54782491,1494,1494,1494,1494,0
|
|
20240322,153000,54782491,1494,1494,1494,1494,263
|
|
20240322,152900,54389569,1494,1494,1494,1494,0
|
|
20240322,152800,54389569,1494,1494,1494,1494,0
|
|
20240322,152700,54389569,1494,1494,1494,1494,0
|
|
20240322,152600,54389569,1494,1494,1494,1494,0
|
|
20240322,152500,54389569,1494,1494,1494,1494,0
|
|
20240322,152400,54389569,1494,1494,1494,1494,0
|
|
20240322,152300,54389569,1494,1494,1494,1494,0
|
|
20240322,152200,54389569,1494,1494,1494,1494,0
|
|
20240322,152100,54389569,1494,1494,1494,1494,0
|
|
20240322,152000,54389569,1494,1494,1494,1494,0
|
|
20240322,151900,54389569,1494,1494,1500,1494,21
|
|
20240322,151800,54358129,1495,1495,1495,1495,2
|
|
20240322,151700,54355139,1494,1495,1495,1494,139
|
|
20240322,151600,54147464,1493,1493,1493,1493,41
|
|
20240322,151500,54086251,1500,1500,1500,1500,0
|
|
20240322,151400,54086251,1500,1500,1500,1500,0
|
|
20240322,151300,54086251,1500,1500,1500,1500,0
|
|
20240322,151200,54086251,1500,1500,1500,1500,29
|
|
20240322,151100,54042751,1500,1498,1500,1498,356
|
|
20240322,151000,53509145,1491,1491,1491,1491,86
|
|
20240322,150900,53380919,1500,1500,1500,1500,0
|
|
20240322,150800,53380919,1500,1500,1500,1500,28
|
|
20240322,150700,53338919,1488,1492,1492,1488,460
|
|
20240322,150600,52654413,1488,1488,1488,1488,0
|
|
20240322,150500,52654413,1488,1488,1488,1488,0
|
|
20240322,150400,52654413,1488,1488,1488,1488,0
|
|
20240322,150300,52654413,1488,1488,1488,1488,0
|
|
20240322,150200,52654413,1488,1488,1488,1488,0
|
|
20240322,150100,52654413,1488,1488,1488,1488,0
|
|
20240322,150000,52654413,1488,1488,1488,1488,0
|
|
20240322,145900,52654413,1488,1496,1500,1488,4703
|
|
20240322,145800,45609999,1495,1496,1496,1495,9
|
|
20240322,145700,45596543,1495,1493,1495,1493,90
|
|
20240322,145600,45462007,1493,1493,1493,1493,99
|
|
20240322,145500,45314200,1493,1493,1493,1493,0
|
|
20240322,145400,45314200,1493,1493,1493,1493,0
|
|
20240322,145300,45314200,1493,1493,1493,1493,0
|
|
20240322,145200,45314200,1493,1493,1493,1493,0
|
|
20240322,145100,45314200,1493,1493,1493,1493,0
|
|
20240322,145000,45314200,1493,1493,1493,1493,0
|
|
20240322,144900,45314200,1493,1493,1493,1493,0
|
|
20240322,144800,45314200,1493,1493,1493,1493,0
|
|
20240322,144700,45314200,1493,1493,1493,1493,0
|
|
20240322,144600,45314200,1493,1493,1493,1493,0
|
|
20240322,144500,45314200,1493,1493,1493,1493,0
|
|
20240322,144400,45314200,1493,1493,1493,1493,0
|
|
20240322,144300,45314200,1493,1493,1493,1493,0
|
|
20240322,144200,45314200,1493,1493,1493,1493,0
|
|
20240322,144100,45314200,1493,1493,1493,1493,0
|
|
20240322,144000,45314200,1493,1493,1493,1493,0
|
|
20240322,143900,45314200,1493,1493,1493,1493,0
|
|
20240322,143800,45314200,1493,1486,1493,1485,118
|
|
20240322,143700,45138820,1485,1485,1485,1485,0
|
|
20240322,143600,45138820,1485,1492,1492,1485,17
|
|
20240322,143500,45113533,1492,1492,1492,1492,174
|
|
20240322,143400,44853925,1492,1492,1492,1492,1
|
|
20240322,143300,44852433,1492,1492,1492,1492,0
|
|
20240322,143200,44852433,1492,1492,1492,1492,0
|
|
20240322,143100,44852433,1492,1486,1492,1485,643
|
|
20240322,143000,43897228,1493,1493,1493,1493,0
|
|
20240322,142900,43897228,1493,1493,1493,1493,0
|
|
20240322,142800,43897228,1493,1493,1493,1493,0
|
|
20240322,142700,43897228,1493,1493,1493,1493,0
|
|
20240322,142600,43897228,1493,1493,1493,1493,0
|
|
20240322,142500,43897228,1493,1489,1493,1489,17
|
|
20240322,142400,43871907,1486,1486,1486,1486,77
|
|
20240322,142300,43757485,1486,1486,1486,1486,322
|
|
20240322,142200,43278993,1485,1485,1485,1485,0
|
|
20240322,142100,43278993,1485,1485,1485,1485,0
|
|
20240322,142000,43278993,1485,1485,1485,1485,119
|
|
20240322,141900,43102278,1485,1485,1485,1485,0
|
|
20240322,141800,43102278,1485,1485,1485,1485,0
|
|
20240322,141700,43102278,1485,1483,1485,1483,721
|
|
20240322,141600,42032963,1483,1483,1483,1483,0
|
|
20240322,141500,42032963,1483,1483,1483,1483,355
|
|
20240322,141400,41506498,1483,1483,1483,1483,205
|
|
20240322,141300,41202483,1483,1483,1483,1483,0
|
|
20240322,141200,41202483,1483,1483,1483,1483,1
|
|
20240322,141100,41201000,1483,1483,1483,1483,0
|
|
20240322,141000,41201000,1483,1483,1483,1483,9
|
|
20240322,140900,41187653,1483,1483,1483,1483,14
|
|
20240322,140800,41166891,1483,1483,1483,1483,0
|
|
20240322,140700,41166891,1483,1483,1483,1483,0
|
|
20240322,140600,41166891,1483,1483,1483,1483,4
|
|
20240322,140500,41160959,1483,1483,1483,1482,121
|
|
20240322,140400,40981579,1483,1483,1483,1483,0
|
|
20240322,140300,40981579,1483,1483,1483,1483,0
|
|
20240322,140200,40981579,1483,1483,1483,1483,0
|
|
20240322,140100,40981579,1483,1483,1483,1483,1
|
|
20240322,140000,40980096,1483,1483,1483,1483,0
|
|
20240322,135900,40980096,1483,1483,1483,1483,0
|
|
20240322,135800,40980096,1483,1483,1483,1483,0
|
|
20240322,135700,40980096,1483,1483,1483,1483,90
|
|
20240322,135600,40846626,1485,1483,1485,1483,71
|
|
20240322,135500,40741317,1485,1485,1485,1485,0
|
|
20240322,135400,40741317,1485,1485,1485,1485,0
|
|
20240322,135300,40741317,1485,1485,1485,1485,0
|
|
20240322,135200,40741317,1485,1485,1485,1485,0
|
|
20240322,135100,40741317,1485,1485,1485,1485,0
|
|
20240322,135000,40741317,1485,1485,1485,1485,0
|
|
20240322,134900,40741317,1485,1485,1485,1485,100
|
|
20240322,134800,40592817,1485,1485,1485,1485,0
|
|
20240322,134700,40592817,1485,1485,1485,1485,22
|
|
20240322,134600,40560147,1485,1485,1485,1485,0
|
|
20240322,134500,40560147,1485,1485,1485,1485,0
|
|
20240322,134400,40560147,1485,1485,1485,1485,9
|
|
20240322,134300,40546782,1485,1485,1485,1485,53
|
|
20240322,134200,40468077,1483,1483,1483,1483,0
|
|
20240322,134100,40468077,1483,1483,1483,1483,0
|
|
20240322,134000,40468077,1483,1483,1483,1483,0
|
|
20240322,133900,40468077,1483,1483,1483,1483,182
|
|
20240322,133800,40198171,1484,1484,1484,1484,0
|
|
20240322,133700,40198171,1484,1484,1484,1484,0
|
|
20240322,133600,40198171,1484,1484,1484,1484,0
|
|
20240322,133500,40198171,1484,1484,1484,1484,0
|
|
20240322,133400,40198171,1484,1486,1486,1484,102
|
|
20240322,133300,40046603,1485,1485,1485,1485,0
|
|
20240322,133200,40046603,1485,1485,1485,1485,0
|
|
20240322,133100,40046603,1485,1486,1486,1485,21
|
|
20240322,133000,40015408,1486,1486,1486,1486,0
|
|
20240322,132900,40015408,1486,1486,1486,1486,0
|
|
20240322,132800,40015408,1486,1486,1486,1486,546
|
|
20240322,132700,39204052,1489,1489,1489,1489,7
|
|
20240322,132600,39193629,1486,1486,1486,1486,0
|
|
20240322,132500,39193629,1486,1486,1486,1486,0
|
|
20240322,132400,39193629,1486,1486,1486,1486,61
|
|
20240322,132300,39102983,1486,1486,1486,1486,0
|
|
20240322,132200,39102983,1486,1486,1486,1486,0
|
|
20240322,132100,39102983,1486,1486,1486,1486,50
|
|
20240322,132000,39028683,1486,1486,1486,1486,0
|
|
20240322,131900,39028683,1486,1486,1489,1486,614
|
|
20240322,131800,38116183,1489,1488,1489,1487,24
|
|
20240322,131700,38080474,1489,1489,1489,1489,4
|
|
20240322,131600,38074518,1489,1489,1489,1488,17
|
|
20240322,131500,38049209,1488,1488,1489,1488,4
|
|
20240322,131400,38043256,1488,1488,1488,1488,0
|
|
20240322,131300,38043256,1488,1488,1488,1488,0
|
|
20240322,131200,38043256,1488,1488,1488,1488,0
|
|
20240322,131100,38043256,1488,1489,1489,1488,8
|
|
20240322,131000,38031351,1495,1495,1495,1495,0
|
|
20240322,130900,38031351,1495,1495,1495,1495,0
|
|
20240322,130800,38031351,1495,1495,1495,1495,0
|
|
20240322,130700,38031351,1495,1495,1495,1495,0
|
|
20240322,130600,38031351,1495,1495,1495,1495,0
|
|
20240322,130500,38031351,1495,1495,1495,1495,10
|
|
20240322,130400,38016401,1496,1496,1496,1496,0
|
|
20240322,130300,38016401,1496,1496,1496,1496,0
|
|
20240322,130200,38016401,1496,1496,1496,1496,0
|
|
20240322,130100,38016401,1496,1496,1496,1496,0
|
|
20240322,130000,38016401,1496,1496,1496,1496,0
|
|
20240322,125900,38016401,1496,1496,1496,1496,0
|
|
20240322,125800,38016401,1496,1496,1496,1496,0
|
|
20240322,125700,38016401,1496,1496,1496,1496,0
|
|
20240322,125600,38016401,1496,1496,1496,1496,0
|
|
20240322,125500,38016401,1496,1496,1496,1496,0
|
|
20240322,125400,38016401,1496,1496,1496,1496,0
|
|
20240322,125300,38016401,1496,1496,1496,1496,0
|
|
20240322,125200,38016401,1496,1496,1496,1496,10
|
|
20240322,125100,38001441,1496,1496,1496,1496,0
|
|
20240322,125000,38001441,1496,1496,1496,1496,0
|
|
20240322,124900,38001441,1496,1496,1496,1496,0
|
|
20240322,124800,38001441,1496,1486,1496,1486,526
|
|
20240322,124700,37219545,1496,1487,1496,1487,628
|
|
20240322,124600,36285477,1495,1487,1495,1487,733
|
|
20240322,124500,35193642,1487,1492,1497,1487,3113
|
|
20240322,124400,30553885,1492,1497,1497,1492,96
|
|
20240322,124300,30410448,1498,1498,1498,1498,0
|
|
20240322,124200,30410448,1498,1498,1498,1498,0
|
|
20240322,124100,30410448,1498,1498,1498,1498,0
|
|
20240322,124000,30410448,1498,1498,1498,1498,0
|
|
20240322,123900,30410448,1498,1498,1498,1498,10
|
|
20240322,123800,30395468,1499,1499,1499,1499,0
|
|
20240322,123700,30395468,1499,1499,1499,1499,0
|
|
20240322,123600,30395468,1499,1499,1499,1499,0
|
|
20240322,123500,30395468,1499,1499,1499,1499,0
|
|
20240322,123400,30395468,1499,1499,1499,1499,0
|
|
20240322,123300,30395468,1499,1499,1499,1499,0
|
|
20240322,123200,30395468,1499,1499,1499,1499,0
|
|
20240322,123100,30395468,1499,1499,1499,1499,0
|
|
20240322,123000,30395468,1499,1499,1499,1499,0
|
|
20240322,122900,30395468,1499,1499,1499,1499,0
|
|
20240322,122800,30395468,1499,1499,1499,1499,0
|
|
20240322,122700,30395468,1499,1499,1499,1499,0
|
|
20240322,122600,30395468,1499,1499,1499,1499,10
|
|
20240322,122500,30380478,1491,1491,1491,1491,0
|
|
20240322,122400,30380478,1491,1491,1491,1491,0
|
|
20240322,122300,30380478,1491,1491,1491,1491,0
|
|
20240322,122200,30380478,1491,1491,1491,1491,0
|
|
20240322,122100,30380478,1491,1491,1491,1491,1
|
|
20240322,122000,30378987,1491,1491,1491,1491,0
|
|
20240322,121900,30378987,1491,1491,1491,1491,0
|
|
20240322,121800,30378987,1491,1491,1491,1491,0
|
|
20240322,121700,30378987,1491,1491,1491,1491,0
|
|
20240322,121600,30378987,1491,1491,1491,1491,0
|
|
20240322,121500,30378987,1491,1491,1491,1491,0
|
|
20240322,121400,30378987,1491,1491,1491,1491,63
|
|
20240322,121300,30285054,1499,1499,1499,1499,10
|
|
20240322,121200,30270064,1499,1499,1499,1499,0
|
|
20240322,121100,30270064,1499,1499,1499,1499,0
|
|
20240322,121000,30270064,1499,1499,1499,1499,0
|
|
20240322,120900,30270064,1499,1499,1499,1499,15
|
|
20240322,120800,30247579,1500,1500,1500,1500,0
|
|
20240322,120700,30247579,1500,1500,1500,1500,0
|
|
20240322,120600,30247579,1500,1500,1500,1500,0
|
|
20240322,120500,30247579,1500,1500,1500,1500,0
|
|
20240322,120400,30247579,1500,1500,1500,1500,0
|
|
20240322,120300,30247579,1500,1500,1500,1500,0
|
|
20240322,120200,30247579,1500,1500,1500,1500,0
|
|
20240322,120100,30247579,1500,1500,1500,1500,0
|
|
20240322,120000,30247579,1500,1500,1500,1500,0
|
|
20240322,115900,30247579,1500,1500,1500,1500,1
|
|
20240322,115800,30246079,1491,1494,1494,1491,349
|
|
20240322,115700,29724880,1494,1494,1494,1494,0
|
|
20240322,115600,29724880,1494,1494,1494,1494,0
|
|
20240322,115500,29724880,1494,1498,1498,1494,100
|
|
20240322,115400,29575145,1499,1499,1499,1499,158
|
|
20240322,115300,29338303,1497,1497,1497,1497,0
|
|
20240322,115200,29338303,1497,1497,1497,1497,0
|
|
20240322,115100,29338303,1497,1497,1497,1497,0
|
|
20240322,115000,29338303,1497,1497,1497,1497,0
|
|
20240322,114900,29338303,1497,1497,1497,1497,0
|
|
20240322,114800,29338303,1497,1497,1497,1497,0
|
|
20240322,114700,29338303,1497,1497,1497,1497,58
|
|
20240322,114600,29251477,1500,1500,1500,1500,1
|
|
20240322,114500,29249977,1500,1499,1500,1498,738
|
|
20240322,114400,28143703,1499,1499,1499,1499,0
|
|
20240322,114300,28143703,1499,1499,1499,1499,0
|
|
20240322,114200,28143703,1499,1499,1499,1499,0
|
|
20240322,114100,28143703,1499,1499,1499,1499,0
|
|
20240322,114000,28143703,1499,1499,1499,1499,0
|
|
20240322,113900,28143703,1499,1499,1499,1499,0
|
|
20240322,113800,28143703,1499,1499,1499,1499,0
|
|
20240322,113700,28143703,1499,1499,1499,1499,0
|
|
20240322,113600,28143703,1499,1499,1499,1499,0
|
|
20240322,113500,28143703,1499,1499,1499,1499,0
|
|
20240322,113400,28143703,1499,1499,1499,1499,0
|
|
20240322,113300,28143703,1499,1499,1499,1499,45
|
|
20240322,113200,28076248,1500,1500,1500,1500,0
|
|
20240322,113100,28076248,1500,1500,1500,1500,7
|
|
20240322,113000,28065748,1499,1499,1499,1499,0
|
|
20240322,112900,28065748,1499,1499,1499,1499,0
|
|
20240322,112800,28065748,1499,1499,1499,1499,0
|
|
20240322,112700,28065748,1499,1499,1499,1499,0
|
|
20240322,112600,28065748,1499,1499,1499,1499,45
|
|
20240322,112500,27998293,1499,1499,1499,1499,0
|
|
20240322,112400,27998293,1499,1499,1499,1499,0
|
|
20240322,112300,27998293,1499,1499,1499,1499,0
|
|
20240322,112200,27998293,1499,1499,1499,1499,0
|
|
20240322,112100,27998293,1499,1499,1499,1499,0
|
|
20240322,112000,27998293,1499,1499,1499,1499,0
|
|
20240322,111900,27998293,1499,1499,1499,1499,5
|
|
20240322,111800,27990798,1499,1499,1499,1499,0
|
|
20240322,111700,27990798,1499,1499,1499,1499,0
|
|
20240322,111600,27990798,1499,1499,1499,1499,0
|
|
20240322,111500,27990798,1499,1499,1499,1499,0
|
|
20240322,111400,27990798,1499,1499,1500,1499,832
|
|
20240322,111300,26743575,1498,1498,1498,1498,0
|
|
20240322,111200,26743575,1498,1498,1498,1498,0
|
|
20240322,111100,26743575,1498,1498,1498,1498,168
|
|
20240322,111000,26491911,1498,1498,1498,1498,0
|
|
20240322,110900,26491911,1498,1498,1498,1498,0
|
|
20240322,110800,26491911,1498,1498,1498,1498,0
|
|
20240322,110700,26491911,1498,1498,1498,1498,0
|
|
20240322,110600,26491911,1498,1498,1498,1498,10
|
|
20240322,110500,26476931,1499,1499,1499,1499,0
|
|
20240322,110400,26476931,1499,1499,1499,1499,0
|
|
20240322,110300,26476931,1499,1499,1499,1499,0
|
|
20240322,110200,26476931,1499,1499,1499,1499,0
|
|
20240322,110100,26476931,1499,1499,1499,1499,0
|
|
20240322,110000,26476931,1499,1499,1499,1499,0
|
|
20240322,105900,26476931,1499,1499,1499,1499,0
|
|
20240322,105800,26476931,1499,1499,1499,1499,100
|
|
20240322,105700,26327031,1499,1498,1499,1498,216
|
|
20240322,105600,26003250,1499,1499,1499,1499,100
|
|
20240322,105500,25853350,1499,1499,1499,1499,1
|
|
20240322,105400,25851851,1500,1500,1500,1500,0
|
|
20240322,105300,25851851,1500,1500,1500,1500,0
|
|
20240322,105200,25851851,1500,1500,1500,1500,0
|
|
20240322,105100,25851851,1500,1500,1500,1500,0
|
|
20240322,105000,25851851,1500,1500,1500,1500,0
|
|
20240322,104900,25851851,1500,1500,1500,1500,0
|
|
20240322,104800,25851851,1500,1500,1500,1500,0
|
|
20240322,104700,25851851,1500,1500,1500,1500,0
|
|
20240322,104600,25851851,1500,1500,1500,1500,0
|
|
20240322,104500,25851851,1500,1496,1500,1496,250
|
|
20240322,104400,25477799,1496,1492,1496,1492,258
|
|
20240322,104300,25092859,1500,1500,1500,1500,0
|
|
20240322,104200,25092859,1500,1500,1500,1500,10
|
|
20240322,104100,25077859,1500,1492,1500,1492,105
|
|
20240322,104000,24921159,1500,1500,1500,1500,0
|
|
20240322,103900,24921159,1500,1500,1500,1500,0
|
|
20240322,103800,24921159,1500,1499,1500,1491,418
|
|
20240322,103700,24294764,1500,1500,1500,1500,0
|
|
20240322,103600,24294764,1500,1500,1500,1500,0
|
|
20240322,103500,24294764,1500,1500,1500,1500,0
|
|
20240322,103400,24294764,1500,1500,1500,1500,0
|
|
20240322,103300,24294764,1500,1500,1500,1500,107
|
|
20240322,103200,24134264,1500,1500,1500,1500,0
|
|
20240322,103100,24134264,1500,1499,1500,1499,2064
|
|
20240322,103000,21039495,1499,1499,1499,1499,0
|
|
20240322,102900,21039495,1499,1491,1499,1491,171
|
|
20240322,102800,20784494,1499,1491,1499,1491,271
|
|
20240322,102700,20380321,1499,1499,1499,1499,0
|
|
20240322,102600,20380321,1499,1491,1499,1491,53
|
|
20240322,102500,20301204,1499,1499,1499,1499,29
|
|
20240322,102400,20257733,1491,1498,1498,1491,710
|
|
20240322,102300,19194356,1497,1495,1497,1495,421
|
|
20240322,102200,18564718,1495,1495,1495,1495,0
|
|
20240322,102100,18564718,1495,1495,1495,1495,0
|
|
20240322,102000,18564718,1495,1495,1495,1495,0
|
|
20240322,101900,18564718,1495,1495,1495,1495,0
|
|
20240322,101800,18564718,1495,1491,1495,1491,2005
|
|
20240322,101700,15573607,1491,1491,1491,1491,1
|
|
20240322,101600,15572116,1492,1492,1492,1492,1
|
|
20240322,101500,15570624,1493,1493,1493,1493,0
|
|
20240322,101400,15570624,1493,1493,1493,1493,7
|
|
20240322,101300,15560173,1493,1493,1493,1493,0
|
|
20240322,101200,15560173,1493,1493,1493,1493,0
|
|
20240322,101100,15560173,1493,1493,1493,1493,0
|
|
20240322,101000,15560173,1493,1493,1493,1493,0
|
|
20240322,100900,15560173,1493,1493,1493,1493,0
|
|
20240322,100800,15560173,1493,1493,1493,1493,0
|
|
20240322,100700,15560173,1493,1493,1493,1493,0
|
|
20240322,100600,15560173,1493,1493,1493,1493,0
|
|
20240322,100500,15560173,1493,1489,1493,1488,52
|
|
20240322,100400,15482781,1497,1497,1497,1497,0
|
|
20240322,100300,15482781,1497,1497,1497,1497,0
|
|
20240322,100200,15482781,1497,1497,1497,1497,0
|
|
20240322,100100,15482781,1497,1497,1497,1497,0
|
|
20240322,100000,15482781,1497,1497,1497,1497,0
|
|
20240322,095900,15482781,1497,1497,1497,1497,2
|
|
20240322,095800,15479787,1497,1497,1497,1497,0
|
|
20240322,095700,15479787,1497,1497,1497,1497,0
|
|
20240322,095600,15479787,1497,1498,1498,1495,149
|
|
20240322,095500,15257023,1498,1498,1498,1498,0
|
|
20240322,095400,15257023,1498,1498,1498,1495,148
|
|
20240322,095300,15035499,1495,1495,1495,1495,1628
|
|
20240322,095200,12601639,1495,1495,1495,1495,0
|
|
20240322,095100,12601639,1495,1495,1495,1495,77
|
|
20240322,095000,12486524,1495,1493,1495,1493,226
|
|
20240322,094900,12148839,1493,1493,1493,1493,106
|
|
20240322,094800,11990581,1493,1493,1493,1493,0
|
|
20240322,094700,11990581,1493,1493,1493,1493,3
|
|
20240322,094600,11986102,1492,1492,1492,1492,0
|
|
20240322,094500,11986102,1492,1492,1492,1492,60
|
|
20240322,094400,11896582,1491,1491,1491,1491,0
|
|
20240322,094300,11896582,1491,1490,1491,1490,52
|
|
20240322,094200,11819058,1490,1490,1490,1490,0
|
|
20240322,094100,11819058,1490,1490,1490,1490,10
|
|
20240322,094000,11804158,1488,1490,1490,1488,27
|
|
20240322,093900,11763954,1490,1490,1490,1490,3
|
|
20240322,093800,11759484,1490,1491,1491,1490,84
|
|
20240322,093700,11634315,1491,1491,1491,1491,0
|
|
20240322,093600,11634315,1491,1492,1492,1491,9
|
|
20240322,093500,11620889,1492,1492,1492,1492,1
|
|
20240322,093400,11619397,1493,1493,1493,1493,0
|
|
20240322,093300,11619397,1493,1493,1493,1493,1
|
|
20240322,093200,11617904,1491,1491,1491,1491,0
|
|
20240322,093100,11617904,1491,1491,1491,1491,0
|
|
20240322,093000,11617904,1491,1491,1491,1491,12
|
|
20240322,092900,11600012,1491,1491,1491,1491,0
|
|
20240322,092800,11600012,1491,1491,1491,1491,0
|
|
20240322,092700,11600012,1491,1492,1492,1491,24
|
|
20240322,092600,11564217,1492,1492,1492,1492,22
|
|
20240322,092500,11531393,1492,1492,1492,1492,60
|
|
20240322,092400,11441873,1492,1492,1492,1492,60
|
|
20240322,092300,11352353,1493,1492,1493,1492,371
|
|
20240322,092200,10798705,1492,1492,1492,1492,60
|
|
20240322,092100,10709185,1492,1492,1492,1492,60
|
|
20240322,092000,10619665,1492,1492,1492,1492,60
|
|
20240322,091900,10530145,1493,1492,1493,1492,459
|
|
20240322,091800,9845287,1492,1492,1492,1492,156
|
|
20240322,091700,9612535,1492,1492,1492,1492,1
|
|
20240322,091600,9611043,1492,1492,1492,1492,0
|
|
20240322,091500,9611043,1492,1492,1492,1492,0
|
|
20240322,091400,9611043,1492,1492,1492,1492,72
|
|
20240322,091300,9503619,1492,1492,1492,1492,68
|
|
20240322,091200,9402163,1495,1495,1495,1495,0
|
|
20240322,091100,9402163,1495,1495,1495,1495,0
|
|
20240322,091000,9402163,1495,1495,1495,1495,0
|
|
20240322,090900,9402163,1495,1495,1495,1495,0
|
|
20240322,090800,9402163,1495,1495,1495,1495,100
|
|
20240322,090700,9252663,1495,1495,1495,1495,0
|
|
20240322,090600,9252663,1495,1487,1495,1487,589
|
|
20240322,090500,8374968,1486,1479,1486,1479,557
|
|
20240322,090400,7548923,1484,1484,1484,1484,0
|
|
20240322,090300,7548923,1484,1484,1484,1484,0
|
|
20240322,090200,7548923,1484,1484,1484,1484,0
|
|
20240322,090100,7548923,1484,1482,1484,1482,135
|
|
20240322,090000,7348851,1484,1471,1484,1471,4598
|