671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,200800,48266418,1485,1485,1485,1485,234
|
|
20240325,200700,48266418,1485,1485,1485,1485,0
|
|
20240325,200600,48266418,1485,1485,1485,1485,0
|
|
20240325,200500,48266418,1485,1485,1485,1485,0
|
|
20240325,200400,48266418,1485,1485,1485,1485,0
|
|
20240325,200300,48266418,1485,1485,1485,1485,0
|
|
20240325,200200,48266418,1485,1485,1485,1485,0
|
|
20240325,200100,48266418,1485,1485,1485,1485,0
|
|
20240325,200000,48266418,1485,1485,1485,1485,0
|
|
20240325,195900,48266418,1485,1485,1485,1485,0
|
|
20240325,195800,48266418,1485,1485,1485,1485,0
|
|
20240325,195700,48266418,1485,1485,1485,1485,0
|
|
20240325,195600,48266418,1485,1485,1485,1485,0
|
|
20240325,195500,48266418,1485,1485,1485,1485,0
|
|
20240325,195400,48266418,1485,1485,1485,1485,0
|
|
20240325,195300,48266418,1485,1485,1485,1485,0
|
|
20240325,195200,48266418,1485,1485,1485,1485,0
|
|
20240325,195100,48266418,1485,1485,1485,1485,0
|
|
20240325,195000,48266418,1485,1485,1485,1485,0
|
|
20240325,194900,48266418,1485,1485,1485,1485,0
|
|
20240325,194800,48266418,1485,1485,1485,1485,0
|
|
20240325,194700,48266418,1485,1485,1485,1485,0
|
|
20240325,194600,48266418,1485,1485,1485,1485,0
|
|
20240325,194500,48266418,1485,1485,1485,1485,0
|
|
20240325,194400,48266418,1485,1485,1485,1485,0
|
|
20240325,194300,48266418,1485,1485,1485,1485,0
|
|
20240325,194200,48266418,1485,1485,1485,1485,0
|
|
20240325,194100,48266418,1485,1485,1485,1485,0
|
|
20240325,194000,48266418,1485,1485,1485,1485,0
|
|
20240325,193900,48266418,1485,1485,1485,1485,0
|
|
20240325,193800,48266418,1485,1485,1485,1485,234
|
|
20240325,193700,48266418,1485,1485,1485,1485,0
|
|
20240325,193600,48266418,1485,1485,1485,1485,0
|
|
20240325,193500,48266418,1485,1485,1485,1485,0
|
|
20240325,193400,48266418,1485,1485,1485,1485,0
|
|
20240325,193300,48266418,1485,1485,1485,1485,0
|
|
20240325,193200,48266418,1485,1485,1485,1485,0
|
|
20240325,193100,48266418,1485,1485,1485,1485,0
|
|
20240325,193000,48266418,1485,1485,1485,1485,0
|
|
20240325,192900,48266418,1485,1485,1485,1485,0
|
|
20240325,192800,48266418,1485,1485,1485,1485,0
|
|
20240325,192700,48266418,1485,1485,1485,1485,0
|
|
20240325,192600,48266418,1485,1485,1485,1485,0
|
|
20240325,192500,48266418,1485,1485,1485,1485,0
|
|
20240325,192400,48266418,1485,1485,1485,1485,0
|
|
20240325,192300,48266418,1485,1485,1485,1485,0
|
|
20240325,192200,48266418,1485,1485,1485,1485,0
|
|
20240325,192100,48266418,1485,1485,1485,1485,0
|
|
20240325,192000,48266418,1485,1485,1485,1485,0
|
|
20240325,191900,48266418,1485,1485,1485,1485,0
|
|
20240325,191800,48266418,1485,1485,1485,1485,0
|
|
20240325,191700,48266418,1485,1485,1485,1485,0
|
|
20240325,191600,48266418,1485,1485,1485,1485,0
|
|
20240325,191500,48266418,1485,1485,1485,1485,0
|
|
20240325,191400,48266418,1485,1485,1485,1485,0
|
|
20240325,191300,48266418,1485,1485,1485,1485,0
|
|
20240325,191200,48266418,1485,1485,1485,1485,0
|
|
20240325,191100,48266418,1485,1485,1485,1485,0
|
|
20240325,191000,48266418,1485,1485,1485,1485,0
|
|
20240325,190900,48266418,1485,1485,1485,1485,0
|
|
20240325,190800,48266418,1485,1485,1485,1485,234
|
|
20240325,190700,48266418,1485,1485,1485,1485,0
|
|
20240325,190600,48266418,1485,1485,1485,1485,0
|
|
20240325,190500,48266418,1485,1485,1485,1485,0
|
|
20240325,190400,48266418,1485,1485,1485,1485,0
|
|
20240325,190300,48266418,1485,1485,1485,1485,0
|
|
20240325,190200,48266418,1485,1485,1485,1485,0
|
|
20240325,190100,48266418,1485,1485,1485,1485,0
|
|
20240325,190000,48266418,1485,1485,1485,1485,0
|
|
20240325,185900,48266418,1485,1485,1485,1485,0
|
|
20240325,185800,48266418,1485,1485,1485,1485,0
|
|
20240325,185700,48266418,1485,1485,1485,1485,0
|
|
20240325,185600,48266418,1485,1485,1485,1485,0
|
|
20240325,185500,48266418,1485,1485,1485,1485,0
|
|
20240325,185400,48266418,1485,1485,1485,1485,0
|
|
20240325,185300,48266418,1485,1485,1485,1485,0
|
|
20240325,185200,48266418,1485,1485,1485,1485,0
|
|
20240325,185100,48266418,1485,1485,1485,1485,0
|
|
20240325,185000,48266418,1485,1485,1485,1485,0
|
|
20240325,184900,48266418,1485,1485,1485,1485,0
|
|
20240325,184800,48266418,1485,1485,1485,1485,0
|
|
20240325,184700,48266418,1485,1485,1485,1485,0
|
|
20240325,184600,48266418,1485,1485,1485,1485,0
|
|
20240325,184500,48266418,1485,1485,1485,1485,0
|
|
20240325,184400,48266418,1485,1485,1485,1485,0
|
|
20240325,184300,48266418,1485,1485,1485,1485,0
|
|
20240325,184200,48266418,1485,1485,1485,1485,0
|
|
20240325,184100,48266418,1485,1485,1485,1485,0
|
|
20240325,184000,48266418,1485,1485,1485,1485,0
|
|
20240325,183900,48266418,1485,1485,1485,1485,0
|
|
20240325,183800,48266418,1485,1485,1485,1485,234
|
|
20240325,183700,48266418,1485,1485,1485,1485,0
|
|
20240325,183600,48266418,1485,1485,1485,1485,0
|
|
20240325,183500,48266418,1485,1485,1485,1485,0
|
|
20240325,183400,48266418,1485,1485,1485,1485,0
|
|
20240325,183300,48266418,1485,1485,1485,1485,0
|
|
20240325,183200,48266418,1485,1485,1485,1485,0
|
|
20240325,183100,48266418,1485,1485,1485,1485,0
|
|
20240325,183000,48266418,1485,1485,1485,1485,0
|
|
20240325,182900,48266418,1485,1485,1485,1485,0
|
|
20240325,182800,48266418,1485,1485,1485,1485,0
|
|
20240325,182700,48266418,1485,1485,1485,1485,0
|
|
20240325,182600,48266418,1485,1485,1485,1485,0
|
|
20240325,182500,48266418,1485,1485,1485,1485,0
|
|
20240325,182400,48266418,1485,1485,1485,1485,0
|
|
20240325,182300,48266418,1485,1485,1485,1485,0
|
|
20240325,182200,48266418,1485,1485,1485,1485,0
|
|
20240325,182100,48266418,1485,1485,1485,1485,0
|
|
20240325,182000,48266418,1485,1485,1485,1485,0
|
|
20240325,181900,48266418,1485,1485,1485,1485,0
|
|
20240325,181800,48266418,1485,1485,1485,1485,0
|
|
20240325,181700,48266418,1485,1485,1485,1485,0
|
|
20240325,181600,48266418,1485,1485,1485,1485,0
|
|
20240325,181500,48266418,1485,1485,1485,1485,0
|
|
20240325,181400,48266418,1485,1485,1485,1485,0
|
|
20240325,181300,48266418,1485,1485,1485,1485,0
|
|
20240325,181200,48266418,1485,1485,1485,1485,0
|
|
20240325,181100,48266418,1485,1485,1485,1485,0
|
|
20240325,181000,48266418,1485,1485,1485,1485,0
|
|
20240325,180900,48266418,1485,1485,1485,1485,0
|
|
20240325,180800,48266418,1485,1485,1485,1485,234
|
|
20240325,180700,48266418,1485,1485,1485,1485,0
|
|
20240325,180600,48266418,1485,1485,1485,1485,0
|
|
20240325,180500,48266418,1485,1485,1485,1485,0
|
|
20240325,180400,48266418,1485,1485,1485,1485,0
|
|
20240325,180300,48266418,1485,1485,1485,1485,0
|
|
20240325,180200,48266418,1485,1485,1485,1485,0
|
|
20240325,180100,48266418,1485,1485,1485,1485,0
|
|
20240325,180000,48266418,1485,1485,1485,1485,0
|
|
20240325,175900,48266418,1485,1485,1485,1485,0
|
|
20240325,175800,48266418,1485,1485,1485,1485,0
|
|
20240325,175700,48266418,1485,1485,1485,1485,0
|
|
20240325,175600,48266418,1485,1485,1485,1485,0
|
|
20240325,175500,48266418,1485,1485,1485,1485,0
|
|
20240325,175400,48266418,1485,1485,1485,1485,0
|
|
20240325,175300,48266418,1485,1485,1485,1485,0
|
|
20240325,175200,48266418,1485,1485,1485,1485,0
|
|
20240325,175100,48266418,1485,1485,1485,1485,0
|
|
20240325,175000,48266418,1485,1485,1485,1485,0
|
|
20240325,174900,48266418,1485,1485,1485,1485,0
|
|
20240325,174800,48266418,1485,1485,1485,1485,0
|
|
20240325,174700,48266418,1485,1485,1485,1485,0
|
|
20240325,174600,48266418,1485,1485,1485,1485,0
|
|
20240325,174500,48266418,1485,1485,1485,1485,0
|
|
20240325,174400,48266418,1485,1485,1485,1485,0
|
|
20240325,174300,48266418,1485,1485,1485,1485,0
|
|
20240325,174200,48266418,1485,1485,1485,1485,0
|
|
20240325,174100,48266418,1485,1485,1485,1485,0
|
|
20240325,174000,48266418,1485,1485,1485,1485,0
|
|
20240325,173900,48266418,1485,1485,1485,1485,0
|
|
20240325,173800,48266418,1485,1485,1485,1485,234
|
|
20240325,173700,48266418,1485,1485,1485,1485,0
|
|
20240325,173600,48266418,1485,1485,1485,1485,0
|
|
20240325,173500,48266418,1485,1485,1485,1485,0
|
|
20240325,173400,48266418,1485,1485,1485,1485,0
|
|
20240325,173300,48266418,1485,1485,1485,1485,0
|
|
20240325,173200,48266418,1485,1485,1485,1485,0
|
|
20240325,173100,48266418,1485,1485,1485,1485,0
|
|
20240325,173000,48266418,1485,1485,1485,1485,0
|
|
20240325,172900,48266418,1485,1485,1485,1485,0
|
|
20240325,172800,48266418,1485,1485,1485,1485,0
|
|
20240325,172700,48266418,1485,1485,1485,1485,0
|
|
20240325,172600,48266418,1485,1485,1485,1485,0
|
|
20240325,172500,48266418,1485,1485,1485,1485,0
|
|
20240325,172400,48266418,1485,1485,1485,1485,0
|
|
20240325,172300,48266418,1485,1485,1485,1485,0
|
|
20240325,172200,48266418,1485,1485,1485,1485,0
|
|
20240325,172100,48266418,1485,1485,1485,1485,0
|
|
20240325,172000,48266418,1485,1485,1485,1485,0
|
|
20240325,171900,48266418,1485,1485,1485,1485,0
|
|
20240325,171800,48266418,1485,1485,1485,1485,0
|
|
20240325,171700,48266418,1485,1485,1485,1485,0
|
|
20240325,171600,48266418,1485,1485,1485,1485,0
|
|
20240325,171500,48266418,1485,1485,1485,1485,0
|
|
20240325,171400,48266418,1485,1485,1485,1485,0
|
|
20240325,171300,48266418,1485,1485,1485,1485,0
|
|
20240325,171200,48266418,1485,1485,1485,1485,0
|
|
20240325,171100,48266418,1485,1485,1485,1485,0
|
|
20240325,171000,48266418,1485,1485,1485,1485,0
|
|
20240325,170900,48266418,1485,1485,1485,1485,0
|
|
20240325,170800,48266418,1485,1485,1485,1485,234
|
|
20240325,170700,48266418,1485,1485,1485,1485,0
|
|
20240325,170600,48266418,1485,1485,1485,1485,0
|
|
20240325,170500,48266418,1485,1485,1485,1485,0
|
|
20240325,170400,48266418,1485,1485,1485,1485,0
|
|
20240325,170300,48266418,1485,1485,1485,1485,0
|
|
20240325,170200,48266418,1485,1485,1485,1485,0
|
|
20240325,170100,48266418,1485,1485,1485,1485,0
|
|
20240325,170000,48266418,1485,1485,1485,1485,0
|
|
20240325,165900,48266418,1485,1485,1485,1485,0
|
|
20240325,165800,48266418,1485,1485,1485,1485,0
|
|
20240325,165700,48266418,1485,1485,1485,1485,0
|
|
20240325,165600,48266418,1485,1485,1485,1485,0
|
|
20240325,165500,48266418,1485,1485,1485,1485,0
|
|
20240325,165400,48266418,1485,1485,1485,1485,0
|
|
20240325,165300,48266418,1485,1485,1485,1485,0
|
|
20240325,165200,48266418,1485,1485,1485,1485,0
|
|
20240325,165100,48266418,1485,1485,1485,1485,0
|
|
20240325,165000,48266418,1485,1485,1485,1485,0
|
|
20240325,164900,48266418,1485,1485,1485,1485,0
|
|
20240325,164800,48266418,1485,1485,1485,1485,0
|
|
20240325,164700,48266418,1485,1485,1485,1485,0
|
|
20240325,164600,48266418,1485,1485,1485,1485,0
|
|
20240325,164500,48266418,1485,1485,1485,1485,0
|
|
20240325,164400,48266418,1485,1485,1485,1485,0
|
|
20240325,164300,48266418,1485,1485,1485,1485,0
|
|
20240325,164200,48266418,1485,1485,1485,1485,0
|
|
20240325,164100,48266418,1485,1485,1485,1485,0
|
|
20240325,164000,48266418,1485,1485,1485,1485,0
|
|
20240325,163900,48266418,1485,1485,1485,1485,0
|
|
20240325,163800,48266418,1485,1485,1485,1485,234
|
|
20240325,163700,48266418,1485,1485,1485,1485,0
|
|
20240325,163600,48266418,1485,1485,1485,1485,0
|
|
20240325,163500,48266418,1485,1485,1485,1485,0
|
|
20240325,163400,48266418,1485,1485,1485,1485,0
|
|
20240325,163300,48266418,1485,1485,1485,1485,0
|
|
20240325,163200,48266418,1485,1485,1485,1485,0
|
|
20240325,163100,48266418,1485,1485,1485,1485,0
|
|
20240325,163000,48266418,1485,1485,1485,1485,0
|
|
20240325,162900,48266418,1485,1485,1485,1485,0
|
|
20240325,162800,48266418,1485,1485,1485,1485,0
|
|
20240325,162700,48266418,1485,1485,1485,1485,0
|
|
20240325,162600,48266418,1485,1485,1485,1485,0
|
|
20240325,162500,48266418,1485,1485,1485,1485,0
|
|
20240325,162400,48266418,1485,1485,1485,1485,0
|
|
20240325,162300,48266418,1485,1485,1485,1485,0
|
|
20240325,162200,48266418,1485,1485,1485,1485,0
|
|
20240325,162100,48266418,1485,1485,1485,1485,0
|
|
20240325,162000,48266418,1485,1485,1485,1485,0
|
|
20240325,161900,48266418,1485,1485,1485,1485,0
|
|
20240325,161800,48266418,1485,1485,1485,1485,0
|
|
20240325,161700,48266418,1485,1485,1485,1485,0
|
|
20240325,161600,48266418,1485,1485,1485,1485,0
|
|
20240325,161500,48266418,1485,1485,1485,1485,0
|
|
20240325,161400,48266418,1485,1485,1485,1485,0
|
|
20240325,161300,48266418,1485,1485,1485,1485,0
|
|
20240325,161200,48266418,1485,1485,1485,1485,0
|
|
20240325,161100,48266418,1485,1485,1485,1485,0
|
|
20240325,161000,48266418,1485,1485,1485,1485,0
|
|
20240325,160900,48266418,1485,1485,1485,1485,0
|
|
20240325,160800,48266418,1485,1485,1485,1485,234
|
|
20240325,160700,48266418,1485,1485,1485,1485,0
|
|
20240325,160600,48266418,1485,1485,1485,1485,0
|
|
20240325,160500,48266418,1485,1485,1485,1485,0
|
|
20240325,160400,48266418,1485,1485,1485,1485,0
|
|
20240325,160300,48266418,1485,1485,1485,1485,0
|
|
20240325,160200,48266418,1485,1485,1485,1485,0
|
|
20240325,160100,48266418,1485,1485,1485,1485,0
|
|
20240325,160000,48266418,1485,1485,1485,1485,0
|
|
20240325,155900,48266418,1485,1485,1485,1485,0
|
|
20240325,155800,48266418,1485,1485,1485,1485,0
|
|
20240325,155700,48266418,1485,1485,1485,1485,0
|
|
20240325,155600,48266418,1485,1485,1485,1485,0
|
|
20240325,155500,48266418,1485,1485,1485,1485,0
|
|
20240325,155400,48266418,1485,1485,1485,1485,0
|
|
20240325,155300,48266418,1485,1485,1485,1485,0
|
|
20240325,155200,48266418,1485,1485,1485,1485,0
|
|
20240325,155100,48266418,1485,1485,1485,1485,0
|
|
20240325,155000,48266418,1485,1485,1485,1485,0
|
|
20240325,154900,48266418,1485,1485,1485,1485,0
|
|
20240325,154800,48266418,1485,1485,1485,1485,0
|
|
20240325,154700,48266418,1485,1485,1485,1485,0
|
|
20240325,154600,48266418,1485,1485,1485,1485,0
|
|
20240325,154500,48266418,1485,1485,1485,1485,0
|
|
20240325,154400,48266418,1485,1485,1485,1485,0
|
|
20240325,154300,48266418,1485,1485,1485,1485,0
|
|
20240325,154200,48266418,1485,1485,1485,1485,0
|
|
20240325,154100,48266418,1485,1485,1485,1485,0
|
|
20240325,154000,48266418,1485,1485,1485,1485,0
|
|
20240325,153900,48266418,1485,1485,1485,1485,0
|
|
20240325,153800,48266418,1485,1485,1485,1485,234
|
|
20240325,153700,48266418,1485,1485,1485,1485,0
|
|
20240325,153600,48266418,1485,1485,1485,1485,0
|
|
20240325,153500,48266418,1485,1485,1485,1485,0
|
|
20240325,153400,48266418,1485,1485,1485,1485,0
|
|
20240325,153300,48266418,1485,1485,1485,1485,0
|
|
20240325,153200,48266418,1485,1485,1485,1485,0
|
|
20240325,153100,48266418,1485,1485,1485,1485,0
|
|
20240325,153000,48266418,1485,1485,1485,1485,234
|
|
20240325,152900,47918928,1495,1495,1495,1495,0
|
|
20240325,152800,47918928,1495,1495,1495,1495,0
|
|
20240325,152700,47918928,1495,1495,1495,1495,0
|
|
20240325,152600,47918928,1495,1495,1495,1495,0
|
|
20240325,152500,47918928,1495,1495,1495,1495,0
|
|
20240325,152400,47918928,1495,1495,1495,1495,0
|
|
20240325,152300,47918928,1495,1495,1495,1495,0
|
|
20240325,152200,47918928,1495,1495,1495,1495,0
|
|
20240325,152100,47918928,1495,1495,1495,1495,0
|
|
20240325,152000,47918928,1495,1495,1495,1495,0
|
|
20240325,151900,47918928,1495,1486,1495,1485,325
|
|
20240325,151800,47435733,1486,1487,1487,1486,66
|
|
20240325,151700,47337633,1485,1494,1494,1485,6672
|
|
20240325,151600,37373515,1494,1494,1494,1494,116
|
|
20240325,151500,37200211,1494,1494,1494,1494,56
|
|
20240325,151400,37116547,1494,1494,1494,1494,759
|
|
20240325,151300,35982601,1494,1494,1494,1494,43
|
|
20240325,151200,35918359,1494,1494,1494,1494,0
|
|
20240325,151100,35918359,1494,1494,1494,1494,0
|
|
20240325,151000,35918359,1494,1494,1494,1494,42
|
|
20240325,150900,35855611,1495,1495,1495,1495,0
|
|
20240325,150800,35855611,1495,1495,1495,1495,0
|
|
20240325,150700,35855611,1495,1495,1495,1495,0
|
|
20240325,150600,35855611,1495,1495,1495,1495,0
|
|
20240325,150500,35855611,1495,1495,1495,1495,0
|
|
20240325,150400,35855611,1495,1495,1495,1495,91
|
|
20240325,150300,35719566,1495,1495,1495,1495,0
|
|
20240325,150200,35719566,1495,1495,1495,1495,9
|
|
20240325,150100,35706111,1495,1495,1495,1495,0
|
|
20240325,150000,35706111,1495,1495,1495,1495,1
|
|
20240325,145900,35704616,1495,1495,1495,1495,0
|
|
20240325,145800,35704616,1495,1495,1495,1495,8
|
|
20240325,145700,35692656,1494,1494,1494,1494,0
|
|
20240325,145600,35692656,1494,1495,1495,1494,61
|
|
20240325,145500,35601521,1494,1494,1494,1494,1
|
|
20240325,145400,35600027,1496,1496,1496,1496,0
|
|
20240325,145300,35600027,1496,1496,1496,1496,0
|
|
20240325,145200,35600027,1496,1496,1496,1496,0
|
|
20240325,145100,35600027,1496,1496,1496,1496,0
|
|
20240325,145000,35600027,1496,1496,1496,1496,0
|
|
20240325,144900,35600027,1496,1496,1496,1496,0
|
|
20240325,144800,35600027,1496,1496,1496,1496,0
|
|
20240325,144700,35600027,1496,1496,1496,1496,0
|
|
20240325,144600,35600027,1496,1496,1496,1496,0
|
|
20240325,144500,35600027,1496,1496,1496,1496,0
|
|
20240325,144400,35600027,1496,1496,1496,1496,0
|
|
20240325,144300,35600027,1496,1496,1496,1496,371
|
|
20240325,144200,35045011,1495,1495,1495,1495,216
|
|
20240325,144100,34722091,1495,1495,1495,1495,0
|
|
20240325,144000,34722091,1495,1495,1495,1495,64
|
|
20240325,143900,34626411,1496,1496,1496,1496,0
|
|
20240325,143800,34626411,1496,1496,1496,1496,2
|
|
20240325,143700,34623419,1496,1496,1496,1496,20
|
|
20240325,143600,34593499,1496,1496,1496,1496,1
|
|
20240325,143500,34592003,1494,1494,1494,1494,107
|
|
20240325,143400,34432145,1494,1495,1495,1494,501
|
|
20240325,143300,33683231,1495,1495,1495,1495,3
|
|
20240325,143200,33678746,1496,1496,1496,1496,0
|
|
20240325,143100,33678746,1496,1496,1496,1496,0
|
|
20240325,143000,33678746,1496,1496,1496,1496,0
|
|
20240325,142900,33678746,1496,1496,1496,1496,0
|
|
20240325,142800,33678746,1496,1496,1496,1496,0
|
|
20240325,142700,33678746,1496,1496,1496,1496,0
|
|
20240325,142600,33678746,1496,1496,1496,1496,0
|
|
20240325,142500,33678746,1496,1496,1496,1496,0
|
|
20240325,142400,33678746,1496,1496,1496,1496,0
|
|
20240325,142300,33678746,1496,1496,1496,1496,0
|
|
20240325,142200,33678746,1496,1496,1496,1496,4
|
|
20240325,142100,33672762,1496,1496,1496,1496,0
|
|
20240325,142000,33672762,1496,1496,1496,1496,0
|
|
20240325,141900,33672762,1496,1496,1496,1496,0
|
|
20240325,141800,33672762,1496,1496,1496,1496,0
|
|
20240325,141700,33672762,1496,1496,1496,1496,0
|
|
20240325,141600,33672762,1496,1496,1496,1496,0
|
|
20240325,141500,33672762,1496,1496,1496,1496,14
|
|
20240325,141400,33651818,1495,1495,1495,1495,0
|
|
20240325,141300,33651818,1495,1495,1495,1495,18
|
|
20240325,141200,33624908,1495,1495,1495,1495,205
|
|
20240325,141100,33318433,1496,1496,1496,1496,130
|
|
20240325,141000,33123953,1496,1496,1496,1496,1
|
|
20240325,140900,33122457,1496,1496,1496,1496,280
|
|
20240325,140800,32703577,1496,1496,1496,1496,1
|
|
20240325,140700,32702081,1496,1496,1496,1496,0
|
|
20240325,140600,32702081,1496,1496,1496,1496,0
|
|
20240325,140500,32702081,1496,1496,1496,1496,0
|
|
20240325,140400,32702081,1496,1496,1496,1496,0
|
|
20240325,140300,32702081,1496,1496,1496,1496,1
|
|
20240325,140200,32700585,1496,1496,1496,1496,0
|
|
20240325,140100,32700585,1496,1496,1496,1496,0
|
|
20240325,140000,32700585,1496,1496,1496,1496,0
|
|
20240325,135900,32700585,1496,1496,1496,1496,0
|
|
20240325,135800,32700585,1496,1496,1496,1496,0
|
|
20240325,135700,32700585,1496,1496,1496,1496,0
|
|
20240325,135600,32700585,1496,1496,1496,1496,0
|
|
20240325,135500,32700585,1496,1496,1496,1496,102
|
|
20240325,135400,32547993,1497,1497,1497,1497,2
|
|
20240325,135300,32544999,1496,1496,1496,1496,0
|
|
20240325,135200,32544999,1496,1496,1496,1496,0
|
|
20240325,135100,32544999,1496,1496,1496,1496,0
|
|
20240325,135000,32544999,1496,1496,1496,1496,0
|
|
20240325,134900,32544999,1496,1496,1496,1496,0
|
|
20240325,134800,32544999,1496,1496,1496,1496,0
|
|
20240325,134700,32544999,1496,1496,1496,1496,0
|
|
20240325,134600,32544999,1496,1496,1496,1496,0
|
|
20240325,134500,32544999,1496,1496,1496,1496,0
|
|
20240325,134400,32544999,1496,1496,1496,1496,0
|
|
20240325,134300,32544999,1496,1496,1496,1496,100
|
|
20240325,134200,32395399,1495,1495,1495,1495,0
|
|
20240325,134100,32395399,1495,1495,1495,1495,0
|
|
20240325,134000,32395399,1495,1495,1495,1495,0
|
|
20240325,133900,32395399,1495,1495,1495,1495,0
|
|
20240325,133800,32395399,1495,1495,1495,1495,0
|
|
20240325,133700,32395399,1495,1495,1495,1495,0
|
|
20240325,133600,32395399,1495,1495,1495,1495,0
|
|
20240325,133500,32395399,1495,1495,1495,1495,102
|
|
20240325,133400,32242909,1497,1497,1497,1497,0
|
|
20240325,133300,32242909,1497,1497,1497,1497,0
|
|
20240325,133200,32242909,1497,1497,1497,1497,0
|
|
20240325,133100,32242909,1497,1497,1497,1497,0
|
|
20240325,133000,32242909,1497,1497,1497,1497,0
|
|
20240325,132900,32242909,1497,1497,1497,1497,0
|
|
20240325,132800,32242909,1497,1497,1497,1497,0
|
|
20240325,132700,32242909,1497,1497,1497,1497,0
|
|
20240325,132600,32242909,1497,1497,1497,1497,0
|
|
20240325,132500,32242909,1497,1497,1497,1497,0
|
|
20240325,132400,32242909,1497,1497,1497,1497,26
|
|
20240325,132300,32203987,1496,1496,1496,1496,0
|
|
20240325,132200,32203987,1496,1496,1496,1496,0
|
|
20240325,132100,32203987,1496,1496,1496,1496,0
|
|
20240325,132000,32203987,1496,1496,1496,1496,0
|
|
20240325,131900,32203987,1496,1496,1496,1496,0
|
|
20240325,131800,32203987,1496,1496,1496,1496,0
|
|
20240325,131700,32203987,1496,1496,1496,1496,0
|
|
20240325,131600,32203987,1496,1496,1496,1495,191
|
|
20240325,131500,31918318,1497,1497,1497,1497,76
|
|
20240325,131400,31804546,1498,1499,1499,1498,2
|
|
20240325,131300,31801549,1500,1500,1500,1500,0
|
|
20240325,131200,31801549,1500,1500,1500,1500,0
|
|
20240325,131100,31801549,1500,1500,1500,1500,0
|
|
20240325,131000,31801549,1500,1500,1500,1500,0
|
|
20240325,130900,31801549,1500,1500,1500,1500,0
|
|
20240325,130800,31801549,1500,1500,1500,1500,0
|
|
20240325,130700,31801549,1500,1500,1500,1500,0
|
|
20240325,130600,31801549,1500,1500,1500,1500,0
|
|
20240325,130500,31801549,1500,1500,1500,1500,0
|
|
20240325,130400,31801549,1500,1500,1500,1500,0
|
|
20240325,130300,31801549,1500,1500,1500,1500,66
|
|
20240325,130200,31702549,1497,1497,1497,1497,0
|
|
20240325,130100,31702549,1497,1497,1497,1497,0
|
|
20240325,130000,31702549,1497,1496,1497,1496,451
|
|
20240325,125900,31027724,1496,1496,1496,1496,0
|
|
20240325,125800,31027724,1496,1496,1496,1496,0
|
|
20240325,125700,31027724,1496,1496,1496,1496,0
|
|
20240325,125600,31027724,1496,1496,1496,1496,0
|
|
20240325,125500,31027724,1496,1496,1496,1496,1
|
|
20240325,125400,31026228,1497,1497,1497,1497,0
|
|
20240325,125300,31026228,1497,1497,1497,1497,2
|
|
20240325,125200,31023234,1495,1495,1495,1495,30
|
|
20240325,125100,30978384,1495,1495,1495,1495,0
|
|
20240325,125000,30978384,1495,1497,1497,1495,16
|
|
20240325,124900,30954452,1497,1497,1497,1497,0
|
|
20240325,124800,30954452,1497,1497,1497,1497,0
|
|
20240325,124700,30954452,1497,1497,1497,1497,0
|
|
20240325,124600,30954452,1497,1497,1497,1497,0
|
|
20240325,124500,30954452,1497,1497,1497,1497,5
|
|
20240325,124400,30946967,1497,1497,1497,1497,0
|
|
20240325,124300,30946967,1497,1497,1497,1497,5
|
|
20240325,124200,30939482,1496,1496,1496,1496,0
|
|
20240325,124100,30939482,1496,1496,1496,1496,0
|
|
20240325,124000,30939482,1496,1496,1496,1496,0
|
|
20240325,123900,30939482,1496,1496,1496,1496,0
|
|
20240325,123800,30939482,1496,1496,1496,1496,0
|
|
20240325,123700,30939482,1496,1496,1496,1496,0
|
|
20240325,123600,30939482,1496,1496,1496,1496,1
|
|
20240325,123500,30937986,1496,1496,1496,1496,140
|
|
20240325,123400,30728546,1496,1496,1496,1496,0
|
|
20240325,123300,30728546,1496,1496,1496,1496,0
|
|
20240325,123200,30728546,1496,1497,1497,1496,402
|
|
20240325,123100,30127149,1497,1497,1497,1497,0
|
|
20240325,123000,30127149,1497,1497,1497,1497,6
|
|
20240325,122900,30118167,1496,1496,1496,1496,0
|
|
20240325,122800,30118167,1496,1500,1500,1496,389
|
|
20240325,122700,29534815,1500,1500,1500,1500,0
|
|
20240325,122600,29534815,1500,1500,1500,1500,0
|
|
20240325,122500,29534815,1500,1500,1500,1500,0
|
|
20240325,122400,29534815,1500,1500,1500,1500,6
|
|
20240325,122300,29525815,1500,1500,1500,1500,1
|
|
20240325,122200,29524315,1500,1500,1500,1500,2
|
|
20240325,122100,29521315,1499,1499,1499,1499,0
|
|
20240325,122000,29521315,1499,1499,1499,1499,0
|
|
20240325,121900,29521315,1499,1499,1499,1499,1
|
|
20240325,121800,29519816,1496,1498,1498,1496,131
|
|
20240325,121700,29323837,1496,1496,1496,1496,0
|
|
20240325,121600,29323837,1496,1496,1496,1496,0
|
|
20240325,121500,29323837,1496,1496,1496,1496,102
|
|
20240325,121400,29171245,1496,1496,1496,1496,400
|
|
20240325,121300,28572845,1496,1496,1496,1496,0
|
|
20240325,121200,28572845,1496,1496,1496,1496,0
|
|
20240325,121100,28572845,1496,1496,1496,1496,0
|
|
20240325,121000,28572845,1496,1496,1496,1496,0
|
|
20240325,120900,28572845,1496,1496,1496,1496,0
|
|
20240325,120800,28572845,1496,1496,1496,1496,0
|
|
20240325,120700,28572845,1496,1496,1496,1496,0
|
|
20240325,120600,28572845,1496,1496,1496,1496,0
|
|
20240325,120500,28572845,1496,1496,1496,1496,0
|
|
20240325,120400,28572845,1496,1496,1496,1496,0
|
|
20240325,120300,28572845,1496,1496,1496,1496,0
|
|
20240325,120200,28572845,1496,1496,1496,1496,0
|
|
20240325,120100,28572845,1496,1496,1496,1496,0
|
|
20240325,120000,28572845,1496,1496,1496,1496,0
|
|
20240325,115900,28572845,1496,1496,1496,1496,0
|
|
20240325,115800,28572845,1496,1496,1496,1496,0
|
|
20240325,115700,28572845,1496,1496,1496,1496,0
|
|
20240325,115600,28572845,1496,1496,1496,1496,0
|
|
20240325,115500,28572845,1496,1496,1496,1496,102
|
|
20240325,115400,28420253,1497,1497,1497,1497,0
|
|
20240325,115300,28420253,1497,1497,1497,1497,0
|
|
20240325,115200,28420253,1497,1497,1497,1497,0
|
|
20240325,115100,28420253,1497,1497,1497,1497,0
|
|
20240325,115000,28420253,1497,1497,1497,1497,0
|
|
20240325,114900,28420253,1497,1497,1497,1497,150
|
|
20240325,114800,28195703,1497,1497,1497,1497,0
|
|
20240325,114700,28195703,1497,1497,1497,1497,5
|
|
20240325,114600,28188218,1496,1496,1496,1496,0
|
|
20240325,114500,28188218,1496,1496,1496,1496,0
|
|
20240325,114400,28188218,1496,1496,1496,1496,20
|
|
20240325,114300,28158298,1496,1496,1496,1496,0
|
|
20240325,114200,28158298,1496,1496,1496,1496,0
|
|
20240325,114100,28158298,1496,1496,1496,1496,20
|
|
20240325,114000,28128378,1497,1497,1497,1497,0
|
|
20240325,113900,28128378,1497,1497,1497,1497,80
|
|
20240325,113800,28008618,1497,1497,1497,1497,0
|
|
20240325,113700,28008618,1497,1497,1497,1497,0
|
|
20240325,113600,28008618,1497,1497,1497,1497,0
|
|
20240325,113500,28008618,1497,1497,1497,1497,102
|
|
20240325,113400,27855924,1497,1497,1497,1497,0
|
|
20240325,113300,27855924,1497,1497,1497,1497,0
|
|
20240325,113200,27855924,1497,1497,1497,1497,0
|
|
20240325,113100,27855924,1497,1497,1497,1497,0
|
|
20240325,113000,27855924,1497,1497,1497,1497,0
|
|
20240325,112900,27855924,1497,1497,1497,1497,0
|
|
20240325,112800,27855924,1497,1497,1497,1497,0
|
|
20240325,112700,27855924,1497,1497,1497,1497,0
|
|
20240325,112600,27855924,1497,1497,1497,1497,0
|
|
20240325,112500,27855924,1497,1497,1497,1497,0
|
|
20240325,112400,27855924,1497,1497,1497,1497,0
|
|
20240325,112300,27855924,1497,1497,1497,1497,0
|
|
20240325,112200,27855924,1497,1499,1499,1497,50
|
|
20240325,112100,27781072,1499,1499,1499,1499,56
|
|
20240325,112000,27697128,1499,1499,1499,1499,140
|
|
20240325,111900,27487268,1497,1497,1497,1497,0
|
|
20240325,111800,27487268,1497,1496,1497,1496,195
|
|
20240325,111700,27195537,1496,1496,1496,1496,0
|
|
20240325,111600,27195537,1496,1496,1496,1496,0
|
|
20240325,111500,27195537,1496,1496,1496,1496,1
|
|
20240325,111400,27194041,1495,1495,1495,1495,0
|
|
20240325,111300,27194041,1495,1495,1495,1495,0
|
|
20240325,111200,27194041,1495,1495,1495,1495,0
|
|
20240325,111100,27194041,1495,1495,1495,1495,214
|
|
20240325,111000,26874111,1495,1495,1495,1495,0
|
|
20240325,110900,26874111,1495,1495,1495,1495,43
|
|
20240325,110800,26809826,1496,1496,1496,1496,0
|
|
20240325,110700,26809826,1496,1497,1497,1496,147
|
|
20240325,110600,26589768,1497,1497,1497,1497,5
|
|
20240325,110500,26582283,1497,1497,1497,1497,0
|
|
20240325,110400,26582283,1497,1497,1497,1497,0
|
|
20240325,110300,26582283,1497,1497,1497,1497,0
|
|
20240325,110200,26582283,1497,1497,1497,1497,0
|
|
20240325,110100,26582283,1497,1497,1497,1497,0
|
|
20240325,110000,26582283,1497,1497,1497,1497,0
|
|
20240325,105900,26582283,1497,1497,1497,1497,0
|
|
20240325,105800,26582283,1497,1497,1497,1497,0
|
|
20240325,105700,26582283,1497,1497,1497,1497,0
|
|
20240325,105600,26582283,1497,1497,1497,1497,0
|
|
20240325,105500,26582283,1497,1497,1497,1496,104
|
|
20240325,105400,26426596,1495,1495,1495,1495,0
|
|
20240325,105300,26426596,1495,1495,1495,1495,0
|
|
20240325,105200,26426596,1495,1495,1495,1495,0
|
|
20240325,105100,26426596,1495,1495,1495,1495,0
|
|
20240325,105000,26426596,1495,1495,1495,1495,0
|
|
20240325,104900,26426596,1495,1495,1495,1495,0
|
|
20240325,104800,26426596,1495,1495,1495,1495,0
|
|
20240325,104700,26426596,1495,1495,1495,1495,0
|
|
20240325,104600,26426596,1495,1495,1495,1495,133
|
|
20240325,104500,26227761,1495,1498,1498,1495,437
|
|
20240325,104400,25573138,1496,1496,1496,1496,0
|
|
20240325,104300,25573138,1496,1496,1496,1495,1782
|
|
20240325,104200,22907281,1497,1497,1497,1497,1003
|
|
20240325,104100,21405790,1497,1497,1497,1497,0
|
|
20240325,104000,21405790,1497,1497,1497,1497,0
|
|
20240325,103900,21405790,1497,1497,1497,1497,1
|
|
20240325,103800,21404293,1497,1497,1497,1497,1
|
|
20240325,103700,21402796,1497,1497,1497,1497,0
|
|
20240325,103600,21402796,1497,1497,1497,1497,136
|
|
20240325,103500,21199204,1497,1497,1497,1497,39
|
|
20240325,103400,21140821,1498,1498,1498,1498,0
|
|
20240325,103300,21140821,1498,1498,1498,1498,0
|
|
20240325,103200,21140821,1498,1497,1498,1497,1162
|
|
20240325,103100,19400348,1498,1498,1498,1498,0
|
|
20240325,103000,19400348,1498,1498,1498,1498,0
|
|
20240325,102900,19400348,1498,1498,1498,1498,1
|
|
20240325,102800,19398850,1499,1499,1499,1499,0
|
|
20240325,102700,19398850,1499,1499,1499,1499,1
|
|
20240325,102600,19397351,1496,1496,1496,1496,0
|
|
20240325,102500,19397351,1496,1496,1496,1496,0
|
|
20240325,102400,19397351,1496,1496,1496,1496,0
|
|
20240325,102300,19397351,1496,1496,1496,1496,0
|
|
20240325,102200,19397351,1496,1496,1496,1496,0
|
|
20240325,102100,19397351,1496,1496,1496,1496,0
|
|
20240325,102000,19397351,1496,1496,1496,1496,0
|
|
20240325,101900,19397351,1496,1496,1496,1496,0
|
|
20240325,101800,19397351,1496,1496,1496,1496,6
|
|
20240325,101700,19388375,1499,1499,1499,1499,0
|
|
20240325,101600,19388375,1499,1499,1499,1499,1
|
|
20240325,101500,19386876,1495,1495,1495,1495,103
|
|
20240325,101400,19232891,1495,1495,1495,1495,0
|
|
20240325,101300,19232891,1495,1495,1495,1495,0
|
|
20240325,101200,19232891,1495,1495,1495,1495,62
|
|
20240325,101100,19140201,1495,1495,1495,1495,10
|
|
20240325,101000,19125251,1499,1499,1499,1499,0
|
|
20240325,100900,19125251,1499,1499,1499,1499,0
|
|
20240325,100800,19125251,1499,1499,1499,1499,2
|
|
20240325,100700,19122253,1499,1499,1499,1499,1
|
|
20240325,100600,19120754,1499,1499,1499,1499,0
|
|
20240325,100500,19120754,1499,1499,1499,1499,1
|
|
20240325,100400,19119255,1499,1499,1499,1499,1
|
|
20240325,100300,19117756,1494,1494,1494,1494,0
|
|
20240325,100200,19117756,1494,1494,1494,1494,70
|
|
20240325,100100,19013176,1494,1499,1499,1494,489
|
|
20240325,100000,18282555,1498,1498,1498,1498,0
|
|
20240325,095900,18282555,1498,1498,1498,1498,0
|
|
20240325,095800,18282555,1498,1498,1498,1498,0
|
|
20240325,095700,18282555,1498,1498,1498,1498,0
|
|
20240325,095600,18282555,1498,1498,1498,1498,10
|
|
20240325,095500,18267575,1497,1494,1497,1494,3052
|
|
20240325,095400,13699723,1494,1494,1494,1494,500
|
|
20240325,095300,12952723,1494,1494,1494,1494,0
|
|
20240325,095200,12952723,1494,1494,1494,1494,0
|
|
20240325,095100,12952723,1494,1495,1496,1494,1001
|
|
20240325,095000,11457216,1494,1494,1494,1494,0
|
|
20240325,094900,11457216,1494,1494,1494,1494,0
|
|
20240325,094800,11457216,1494,1494,1494,1494,0
|
|
20240325,094700,11457216,1494,1494,1494,1494,76
|
|
20240325,094600,11343672,1496,1496,1496,1496,0
|
|
20240325,094500,11343672,1496,1496,1496,1496,0
|
|
20240325,094400,11343672,1496,1496,1496,1496,2
|
|
20240325,094300,11340680,1496,1496,1496,1496,149
|
|
20240325,094200,11117776,1494,1495,1495,1494,650
|
|
20240325,094100,10146666,1496,1496,1496,1496,200
|
|
20240325,094000,9847466,1495,1495,1495,1495,0
|
|
20240325,093900,9847466,1495,1495,1495,1495,0
|
|
20240325,093800,9847466,1495,1495,1495,1495,0
|
|
20240325,093700,9847466,1495,1495,1495,1495,145
|
|
20240325,093600,9630691,1494,1494,1494,1494,214
|
|
20240325,093500,9310975,1494,1494,1494,1494,103
|
|
20240325,093400,9157093,1494,1494,1494,1494,801
|
|
20240325,093300,7960399,1495,1495,1495,1495,0
|
|
20240325,093200,7960399,1495,1495,1495,1495,0
|
|
20240325,093100,7960399,1495,1495,1495,1495,0
|
|
20240325,093000,7960399,1495,1495,1495,1495,500
|
|
20240325,092900,7212899,1495,1495,1495,1495,0
|
|
20240325,092800,7212899,1495,1495,1495,1495,0
|
|
20240325,092700,7212899,1495,1495,1495,1495,0
|
|
20240325,092600,7212899,1495,1495,1495,1495,100
|
|
20240325,092500,7063399,1495,1495,1495,1495,0
|
|
20240325,092400,7063399,1495,1495,1495,1495,0
|
|
20240325,092300,7063399,1495,1495,1495,1495,0
|
|
20240325,092200,7063399,1495,1495,1495,1495,0
|
|
20240325,092100,7063399,1495,1495,1495,1495,1
|
|
20240325,092000,7061904,1495,1495,1495,1495,0
|
|
20240325,091900,7061904,1495,1495,1495,1495,1067
|
|
20240325,091800,5466739,1494,1494,1494,1494,0
|
|
20240325,091700,5466739,1494,1494,1494,1494,0
|
|
20240325,091600,5466739,1494,1494,1494,1494,0
|
|
20240325,091500,5466739,1494,1494,1494,1494,103
|
|
20240325,091400,5312857,1494,1494,1494,1494,0
|
|
20240325,091300,5312857,1494,1494,1494,1494,132
|
|
20240325,091200,5115649,1494,1494,1494,1494,193
|
|
20240325,091100,4827307,1495,1495,1495,1495,0
|
|
20240325,091000,4827307,1495,1495,1495,1495,11
|
|
20240325,090900,4810862,1495,1495,1495,1495,10
|
|
20240325,090800,4795912,1499,1499,1499,1499,0
|
|
20240325,090700,4795912,1499,1499,1499,1499,553
|
|
20240325,090600,3966965,1494,1494,1494,1494,0
|
|
20240325,090500,3966965,1494,1494,1494,1494,126
|
|
20240325,090400,3778721,1494,1494,1494,1494,0
|
|
20240325,090300,3778721,1494,1494,1494,1494,143
|
|
20240325,090200,3565079,1494,1495,1495,1494,600
|
|
20240325,090100,2668284,1494,1494,1494,1494,0
|
|
20240325,090000,2668284,1494,1494,1494,1494,1696
|