616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191300,281450840,1410,1410,1410,1410,368
|
|
20240318,191200,281450840,1410,1410,1410,1410,0
|
|
20240318,191100,281450840,1410,1410,1410,1410,0
|
|
20240318,191000,281450840,1410,1410,1410,1410,0
|
|
20240318,190900,281450840,1410,1410,1410,1410,0
|
|
20240318,190800,281450840,1410,1410,1410,1410,0
|
|
20240318,190700,281450840,1410,1410,1410,1410,0
|
|
20240318,190600,281450840,1410,1410,1410,1410,0
|
|
20240318,190500,281450840,1410,1410,1410,1410,0
|
|
20240318,190400,281450840,1410,1410,1410,1410,0
|
|
20240318,190300,281450840,1410,1410,1410,1410,0
|
|
20240318,190200,281450840,1410,1410,1410,1410,0
|
|
20240318,190100,281450840,1410,1410,1410,1410,0
|
|
20240318,190000,281450840,1410,1410,1410,1410,0
|
|
20240318,185900,281450840,1410,1410,1410,1410,0
|
|
20240318,185800,281450840,1410,1410,1410,1410,0
|
|
20240318,185700,281450840,1410,1410,1410,1410,0
|
|
20240318,185600,281450840,1410,1410,1410,1410,0
|
|
20240318,185500,281450840,1410,1410,1410,1410,0
|
|
20240318,185400,281450840,1410,1410,1410,1410,0
|
|
20240318,185300,281450840,1410,1410,1410,1410,0
|
|
20240318,185200,281450840,1410,1410,1410,1410,0
|
|
20240318,185100,281450840,1410,1410,1410,1410,0
|
|
20240318,185000,281450840,1410,1410,1410,1410,0
|
|
20240318,184900,281450840,1410,1410,1410,1410,0
|
|
20240318,184800,281450840,1410,1410,1410,1410,0
|
|
20240318,184700,281450840,1410,1410,1410,1410,0
|
|
20240318,184600,281450840,1410,1410,1410,1410,0
|
|
20240318,184500,281450840,1410,1410,1410,1410,0
|
|
20240318,184400,281450840,1410,1410,1410,1410,0
|
|
20240318,184300,281450840,1410,1410,1410,1410,368
|
|
20240318,184200,281450840,1410,1410,1410,1410,0
|
|
20240318,184100,281450840,1410,1410,1410,1410,0
|
|
20240318,184000,281450840,1410,1410,1410,1410,0
|
|
20240318,183900,281450840,1410,1410,1410,1410,0
|
|
20240318,183800,281450840,1410,1410,1410,1410,0
|
|
20240318,183700,281450840,1410,1410,1410,1410,0
|
|
20240318,183600,281450840,1410,1410,1410,1410,0
|
|
20240318,183500,281450840,1410,1410,1410,1410,0
|
|
20240318,183400,281450840,1410,1410,1410,1410,0
|
|
20240318,183300,281450840,1410,1410,1410,1410,0
|
|
20240318,183200,281450840,1410,1410,1410,1410,0
|
|
20240318,183100,281450840,1410,1410,1410,1410,0
|
|
20240318,183000,281450840,1410,1410,1410,1410,0
|
|
20240318,182900,281450840,1410,1410,1410,1410,0
|
|
20240318,182800,281450840,1410,1410,1410,1410,0
|
|
20240318,182700,281450840,1410,1410,1410,1410,0
|
|
20240318,182600,281450840,1410,1410,1410,1410,0
|
|
20240318,182500,281450840,1410,1410,1410,1410,0
|
|
20240318,182400,281450840,1410,1410,1410,1410,0
|
|
20240318,182300,281450840,1410,1410,1410,1410,0
|
|
20240318,182200,281450840,1410,1410,1410,1410,0
|
|
20240318,182100,281450840,1410,1410,1410,1410,0
|
|
20240318,182000,281450840,1410,1410,1410,1410,0
|
|
20240318,181900,281450840,1410,1410,1410,1410,0
|
|
20240318,181800,281450840,1410,1410,1410,1410,0
|
|
20240318,181700,281450840,1410,1410,1410,1410,0
|
|
20240318,181600,281450840,1410,1410,1410,1410,0
|
|
20240318,181500,281450840,1410,1410,1410,1410,0
|
|
20240318,181400,281450840,1410,1410,1410,1410,0
|
|
20240318,181300,281450840,1410,1410,1410,1410,368
|
|
20240318,181200,281450840,1410,1410,1410,1410,0
|
|
20240318,181100,281450840,1410,1410,1410,1410,0
|
|
20240318,181000,281450840,1410,1410,1410,1410,0
|
|
20240318,180900,281450840,1410,1410,1410,1410,0
|
|
20240318,180800,281450840,1410,1410,1410,1410,0
|
|
20240318,180700,281450840,1410,1410,1410,1410,0
|
|
20240318,180600,281450840,1410,1410,1410,1410,0
|
|
20240318,180500,281450840,1410,1410,1410,1410,0
|
|
20240318,180400,281450840,1410,1410,1410,1410,0
|
|
20240318,180300,281450840,1410,1410,1410,1410,0
|
|
20240318,180200,281450840,1410,1410,1410,1410,0
|
|
20240318,180100,281450840,1410,1410,1410,1410,0
|
|
20240318,180000,281450840,1410,1410,1410,1410,0
|
|
20240318,175900,281450840,1410,1410,1410,1410,0
|
|
20240318,175800,281450840,1410,1410,1410,1410,0
|
|
20240318,175700,281450840,1410,1410,1410,1410,0
|
|
20240318,175600,281450840,1410,1410,1410,1410,0
|
|
20240318,175500,281450840,1410,1410,1410,1410,0
|
|
20240318,175400,281450840,1410,1410,1410,1410,0
|
|
20240318,175300,281450840,1410,1410,1410,1410,0
|
|
20240318,175200,281450840,1410,1410,1410,1410,0
|
|
20240318,175100,281450840,1410,1410,1410,1410,0
|
|
20240318,175000,281450840,1410,1410,1410,1410,0
|
|
20240318,174900,281450840,1410,1410,1410,1410,0
|
|
20240318,174800,281450840,1410,1410,1410,1410,0
|
|
20240318,174700,281450840,1410,1410,1410,1410,0
|
|
20240318,174600,281450840,1410,1410,1410,1410,0
|
|
20240318,174500,281450840,1410,1410,1410,1410,0
|
|
20240318,174400,281450840,1410,1410,1410,1410,0
|
|
20240318,174300,281450840,1410,1410,1410,1410,368
|
|
20240318,174200,281450840,1410,1410,1410,1410,0
|
|
20240318,174100,281450840,1410,1410,1410,1410,0
|
|
20240318,174000,281450840,1410,1410,1410,1410,0
|
|
20240318,173900,281450840,1410,1410,1410,1410,0
|
|
20240318,173800,281450840,1410,1410,1410,1410,0
|
|
20240318,173700,281450840,1410,1410,1410,1410,0
|
|
20240318,173600,281450840,1410,1410,1410,1410,0
|
|
20240318,173500,281450840,1410,1410,1410,1410,0
|
|
20240318,173400,281450840,1410,1410,1410,1410,0
|
|
20240318,173300,281450840,1410,1410,1410,1410,0
|
|
20240318,173200,281450840,1410,1410,1410,1410,0
|
|
20240318,173100,281450840,1410,1410,1410,1410,0
|
|
20240318,173000,281450840,1410,1410,1410,1410,0
|
|
20240318,172900,281450840,1410,1410,1410,1410,0
|
|
20240318,172800,281450840,1410,1410,1410,1410,0
|
|
20240318,172700,281450840,1410,1410,1410,1410,0
|
|
20240318,172600,281450840,1410,1410,1410,1410,0
|
|
20240318,172500,281450840,1410,1410,1410,1410,0
|
|
20240318,172400,281450840,1410,1410,1410,1410,0
|
|
20240318,172300,281450840,1410,1410,1410,1410,0
|
|
20240318,172200,281450840,1410,1410,1410,1410,0
|
|
20240318,172100,281450840,1410,1410,1410,1410,0
|
|
20240318,172000,281450840,1410,1410,1410,1410,0
|
|
20240318,171900,281450840,1410,1410,1410,1410,0
|
|
20240318,171800,281450840,1410,1410,1410,1410,0
|
|
20240318,171700,281450840,1410,1410,1410,1410,0
|
|
20240318,171600,281450840,1410,1410,1410,1410,0
|
|
20240318,171500,281450840,1410,1410,1410,1410,0
|
|
20240318,171400,281450840,1410,1410,1410,1410,0
|
|
20240318,171300,281450840,1410,1410,1410,1410,368
|
|
20240318,171200,281450840,1410,1410,1410,1410,0
|
|
20240318,171100,281450840,1410,1410,1410,1410,0
|
|
20240318,171000,281450840,1410,1410,1410,1410,0
|
|
20240318,170900,281450840,1410,1410,1410,1410,0
|
|
20240318,170800,281450840,1410,1410,1410,1410,0
|
|
20240318,170700,281450840,1410,1410,1410,1410,0
|
|
20240318,170600,281450840,1410,1410,1410,1410,0
|
|
20240318,170500,281450840,1410,1410,1410,1410,0
|
|
20240318,170400,281450840,1410,1410,1410,1410,0
|
|
20240318,170300,281450840,1410,1410,1410,1410,0
|
|
20240318,170200,281450840,1410,1410,1410,1410,0
|
|
20240318,170100,281450840,1410,1410,1410,1410,0
|
|
20240318,170000,281450840,1410,1410,1410,1410,0
|
|
20240318,165900,281450840,1410,1410,1410,1410,0
|
|
20240318,165800,281450840,1410,1410,1410,1410,0
|
|
20240318,165700,281450840,1410,1410,1410,1410,0
|
|
20240318,165600,281450840,1410,1410,1410,1410,0
|
|
20240318,165500,281450840,1410,1410,1410,1410,0
|
|
20240318,165400,281450840,1410,1410,1410,1410,0
|
|
20240318,165300,281450840,1410,1410,1410,1410,0
|
|
20240318,165200,281450840,1410,1410,1410,1410,0
|
|
20240318,165100,281450840,1410,1410,1410,1410,0
|
|
20240318,165000,281450840,1410,1410,1410,1410,0
|
|
20240318,164900,281450840,1410,1410,1410,1410,0
|
|
20240318,164800,281450840,1410,1410,1410,1410,0
|
|
20240318,164700,281450840,1410,1410,1410,1410,0
|
|
20240318,164600,281450840,1410,1410,1410,1410,0
|
|
20240318,164500,281450840,1410,1410,1410,1410,0
|
|
20240318,164400,281450840,1410,1410,1410,1410,0
|
|
20240318,164300,281450840,1410,1410,1410,1410,368
|
|
20240318,164200,281450840,1410,1410,1410,1410,0
|
|
20240318,164100,281450840,1410,1410,1410,1410,0
|
|
20240318,164000,281450840,1410,1410,1410,1410,0
|
|
20240318,163900,281450840,1410,1410,1410,1410,0
|
|
20240318,163800,281450840,1410,1410,1410,1410,0
|
|
20240318,163700,281450840,1410,1410,1410,1410,0
|
|
20240318,163600,281450840,1410,1410,1410,1410,0
|
|
20240318,163500,281450840,1410,1410,1410,1410,0
|
|
20240318,163400,281450840,1410,1410,1410,1410,0
|
|
20240318,163300,281450840,1410,1410,1410,1410,0
|
|
20240318,163200,281450840,1410,1410,1410,1410,0
|
|
20240318,163100,281450840,1410,1410,1410,1410,0
|
|
20240318,163000,281450840,1410,1410,1410,1410,0
|
|
20240318,162900,281450840,1410,1410,1410,1410,0
|
|
20240318,162800,281450840,1410,1410,1410,1410,0
|
|
20240318,162700,281450840,1410,1410,1410,1410,0
|
|
20240318,162600,281450840,1410,1410,1410,1410,0
|
|
20240318,162500,281450840,1410,1410,1410,1410,0
|
|
20240318,162400,281450840,1410,1410,1410,1410,0
|
|
20240318,162300,281450840,1410,1410,1410,1410,0
|
|
20240318,162200,281450840,1410,1410,1410,1410,0
|
|
20240318,162100,281450840,1410,1410,1410,1410,0
|
|
20240318,162000,281450840,1410,1410,1410,1410,0
|
|
20240318,161900,281450840,1410,1410,1410,1410,0
|
|
20240318,161800,281450840,1410,1410,1410,1410,0
|
|
20240318,161700,281450840,1410,1410,1410,1410,0
|
|
20240318,161600,281450840,1410,1410,1410,1410,0
|
|
20240318,161500,281450840,1410,1410,1410,1410,0
|
|
20240318,161400,281450840,1410,1410,1410,1410,0
|
|
20240318,161300,281450840,1410,1410,1410,1410,368
|
|
20240318,161200,281450840,1410,1410,1410,1410,0
|
|
20240318,161100,281450840,1410,1410,1410,1410,0
|
|
20240318,161000,281450840,1410,1410,1410,1410,0
|
|
20240318,160900,281450840,1410,1410,1410,1410,0
|
|
20240318,160800,281450840,1410,1410,1410,1410,0
|
|
20240318,160700,281450840,1410,1410,1410,1410,0
|
|
20240318,160600,281450840,1410,1410,1410,1410,0
|
|
20240318,160500,281450840,1410,1410,1410,1410,0
|
|
20240318,160400,281450840,1410,1410,1410,1410,0
|
|
20240318,160300,281450840,1410,1410,1410,1410,0
|
|
20240318,160200,281450840,1410,1410,1410,1410,0
|
|
20240318,160100,281450840,1410,1410,1410,1410,0
|
|
20240318,160000,281450840,1410,1410,1410,1410,0
|
|
20240318,155900,281450840,1410,1410,1410,1410,0
|
|
20240318,155800,281450840,1410,1410,1410,1410,0
|
|
20240318,155700,281450840,1410,1410,1410,1410,0
|
|
20240318,155600,281450840,1410,1410,1410,1410,0
|
|
20240318,155500,281450840,1410,1410,1410,1410,0
|
|
20240318,155400,281450840,1410,1410,1410,1410,0
|
|
20240318,155300,281450840,1410,1410,1410,1410,0
|
|
20240318,155200,281450840,1410,1410,1410,1410,0
|
|
20240318,155100,281450840,1410,1410,1410,1410,0
|
|
20240318,155000,281450840,1410,1410,1410,1410,0
|
|
20240318,154900,281450840,1410,1410,1410,1410,0
|
|
20240318,154800,281450840,1410,1410,1410,1410,0
|
|
20240318,154700,281450840,1410,1410,1410,1410,0
|
|
20240318,154600,281450840,1410,1410,1410,1410,0
|
|
20240318,154500,281450840,1410,1410,1410,1410,0
|
|
20240318,154400,281450840,1410,1410,1410,1410,0
|
|
20240318,154300,281450840,1410,1410,1410,1410,368
|
|
20240318,154200,281450840,1410,1410,1410,1410,0
|
|
20240318,154100,281450840,1410,1410,1410,1410,0
|
|
20240318,154000,281450840,1410,1410,1410,1410,0
|
|
20240318,153900,281450840,1410,1410,1410,1410,0
|
|
20240318,153800,281450840,1410,1410,1410,1410,0
|
|
20240318,153700,281450840,1410,1410,1410,1410,0
|
|
20240318,153600,281450840,1410,1410,1410,1410,0
|
|
20240318,153500,281450840,1410,1410,1410,1410,0
|
|
20240318,153400,281450840,1410,1410,1410,1410,0
|
|
20240318,153300,281450840,1410,1410,1410,1410,0
|
|
20240318,153200,281450840,1410,1410,1410,1410,0
|
|
20240318,153100,281450840,1410,1410,1410,1410,0
|
|
20240318,153000,281450840,1410,1410,1410,1410,368
|
|
20240318,152900,280931960,1394,1394,1394,1394,0
|
|
20240318,152800,280931960,1394,1394,1394,1394,0
|
|
20240318,152700,280931960,1394,1394,1394,1394,0
|
|
20240318,152600,280931960,1394,1394,1394,1394,0
|
|
20240318,152500,280931960,1394,1394,1394,1394,0
|
|
20240318,152400,280931960,1394,1394,1394,1394,0
|
|
20240318,152300,280931960,1394,1394,1394,1394,0
|
|
20240318,152200,280931960,1394,1394,1394,1394,0
|
|
20240318,152100,280931960,1394,1394,1394,1394,0
|
|
20240318,152000,280931960,1394,1394,1394,1394,0
|
|
20240318,151900,280931960,1394,1409,1409,1393,988
|
|
20240318,151800,279550855,1409,1409,1409,1409,0
|
|
20240318,151700,279550855,1409,1409,1409,1409,0
|
|
20240318,151600,279550855,1409,1409,1409,1409,0
|
|
20240318,151500,279550855,1409,1409,1409,1409,0
|
|
20240318,151400,279550855,1409,1399,1409,1399,6
|
|
20240318,151300,279542431,1409,1409,1409,1409,1
|
|
20240318,151200,279541022,1407,1407,1407,1407,0
|
|
20240318,151100,279541022,1407,1407,1407,1407,0
|
|
20240318,151000,279541022,1407,1407,1407,1407,0
|
|
20240318,150900,279541022,1407,1407,1407,1407,0
|
|
20240318,150800,279541022,1407,1407,1407,1407,0
|
|
20240318,150700,279541022,1407,1407,1407,1407,0
|
|
20240318,150600,279541022,1407,1398,1407,1398,21
|
|
20240318,150500,279511655,1404,1404,1404,1404,0
|
|
20240318,150400,279511655,1404,1404,1404,1404,2900
|
|
20240318,150300,275440055,1404,1404,1404,1404,0
|
|
20240318,150200,275440055,1404,1404,1404,1404,0
|
|
20240318,150100,275440055,1404,1404,1404,1404,0
|
|
20240318,150000,275440055,1404,1404,1404,1404,0
|
|
20240318,145900,275440055,1404,1404,1404,1404,0
|
|
20240318,145800,275440055,1404,1404,1404,1404,0
|
|
20240318,145700,275440055,1404,1404,1404,1404,0
|
|
20240318,145600,275440055,1404,1404,1404,1404,0
|
|
20240318,145500,275440055,1404,1404,1404,1404,0
|
|
20240318,145400,275440055,1404,1404,1404,1404,142
|
|
20240318,145300,275240687,1404,1404,1404,1404,0
|
|
20240318,145200,275240687,1404,1404,1404,1404,0
|
|
20240318,145100,275240687,1404,1404,1404,1404,0
|
|
20240318,145000,275240687,1404,1404,1404,1404,0
|
|
20240318,144900,275240687,1404,1404,1404,1404,3
|
|
20240318,144800,275236475,1404,1404,1404,1404,1
|
|
20240318,144700,275235071,1395,1395,1395,1395,0
|
|
20240318,144600,275235071,1395,1395,1395,1395,0
|
|
20240318,144500,275235071,1395,1395,1395,1395,0
|
|
20240318,144400,275235071,1395,1395,1395,1395,111
|
|
20240318,144300,275080226,1395,1395,1395,1395,49
|
|
20240318,144200,275011871,1393,1395,1395,1393,750
|
|
20240318,144100,273965641,1394,1394,1394,1394,593
|
|
20240318,144000,273138999,1394,1394,1394,1393,502
|
|
20240318,143900,272439264,1394,1394,1394,1394,124
|
|
20240318,143800,272266408,1394,1399,1399,1394,1347
|
|
20240318,143700,270387785,1399,1399,1399,1399,0
|
|
20240318,143600,270387785,1399,1402,1402,1399,3
|
|
20240318,143500,270383585,1402,1402,1402,1402,2
|
|
20240318,143400,270380781,1395,1396,1396,1395,120
|
|
20240318,143300,270213361,1404,1404,1404,1404,0
|
|
20240318,143200,270213361,1404,1404,1404,1404,36
|
|
20240318,143100,270162817,1398,1398,1398,1398,0
|
|
20240318,143000,270162817,1398,1398,1398,1398,0
|
|
20240318,142900,270162817,1398,1398,1398,1398,0
|
|
20240318,142800,270162817,1398,1398,1398,1398,0
|
|
20240318,142700,270162817,1398,1398,1398,1398,0
|
|
20240318,142600,270162817,1398,1398,1398,1398,0
|
|
20240318,142500,270162817,1398,1398,1398,1398,0
|
|
20240318,142400,270162817,1398,1398,1398,1398,0
|
|
20240318,142300,270162817,1398,1398,1398,1398,0
|
|
20240318,142200,270162817,1398,1398,1398,1398,0
|
|
20240318,142100,270162817,1398,1398,1398,1398,0
|
|
20240318,142000,270162817,1398,1398,1398,1398,235
|
|
20240318,141900,269834287,1394,1394,1394,1394,0
|
|
20240318,141800,269834287,1394,1394,1394,1394,0
|
|
20240318,141700,269834287,1394,1394,1394,1394,0
|
|
20240318,141600,269834287,1394,1394,1394,1394,251
|
|
20240318,141500,269484393,1392,1392,1392,1392,0
|
|
20240318,141400,269484393,1392,1394,1394,1392,326
|
|
20240318,141300,269030549,1394,1394,1394,1394,0
|
|
20240318,141200,269030549,1394,1394,1394,1394,0
|
|
20240318,141100,269030549,1394,1394,1394,1394,0
|
|
20240318,141000,269030549,1394,1394,1394,1394,123
|
|
20240318,140900,268859087,1394,1394,1394,1394,0
|
|
20240318,140800,268859087,1394,1394,1394,1394,0
|
|
20240318,140700,268859087,1394,1394,1394,1394,0
|
|
20240318,140600,268859087,1394,1394,1394,1394,0
|
|
20240318,140500,268859087,1394,1394,1394,1394,0
|
|
20240318,140400,268859087,1394,1394,1394,1394,500
|
|
20240318,140300,268162087,1391,1391,1391,1391,0
|
|
20240318,140200,268162087,1391,1391,1391,1391,0
|
|
20240318,140100,268162087,1391,1391,1391,1391,0
|
|
20240318,140000,268162087,1391,1391,1391,1391,0
|
|
20240318,135900,268162087,1391,1391,1391,1391,0
|
|
20240318,135800,268162087,1391,1391,1391,1391,0
|
|
20240318,135700,268162087,1391,1391,1391,1391,0
|
|
20240318,135600,268162087,1391,1391,1391,1391,0
|
|
20240318,135500,268162087,1391,1391,1391,1391,0
|
|
20240318,135400,268162087,1391,1391,1391,1391,0
|
|
20240318,135300,268162087,1391,1391,1391,1391,0
|
|
20240318,135200,268162087,1391,1391,1391,1391,0
|
|
20240318,135100,268162087,1391,1391,1391,1391,0
|
|
20240318,135000,268162087,1391,1391,1391,1391,0
|
|
20240318,134900,268162087,1391,1391,1391,1391,0
|
|
20240318,134800,268162087,1391,1391,1391,1391,0
|
|
20240318,134700,268162087,1391,1401,1401,1391,867
|
|
20240318,134600,266955378,1400,1400,1400,1400,0
|
|
20240318,134500,266955378,1400,1400,1400,1400,0
|
|
20240318,134400,266955378,1400,1400,1400,1400,0
|
|
20240318,134300,266955378,1400,1400,1400,1400,488
|
|
20240318,134200,266272178,1400,1400,1400,1400,0
|
|
20240318,134100,266272178,1400,1400,1400,1400,5
|
|
20240318,134000,266265178,1397,1397,1397,1397,0
|
|
20240318,133900,266265178,1397,1397,1397,1397,80
|
|
20240318,133800,266153418,1397,1397,1397,1397,0
|
|
20240318,133700,266153418,1397,1397,1397,1397,0
|
|
20240318,133600,266153418,1397,1397,1397,1397,0
|
|
20240318,133500,266153418,1397,1397,1397,1397,0
|
|
20240318,133400,266153418,1397,1397,1397,1397,0
|
|
20240318,133300,266153418,1397,1393,1397,1393,583
|
|
20240318,133200,265341295,1393,1393,1393,1393,9
|
|
20240318,133100,265328758,1393,1396,1396,1393,109
|
|
20240318,133000,265176708,1393,1393,1393,1393,0
|
|
20240318,132900,265176708,1393,1396,1397,1393,588
|
|
20240318,132800,264355727,1396,1396,1396,1396,0
|
|
20240318,132700,264355727,1396,1396,1396,1396,300
|
|
20240318,132600,263936927,1397,1397,1397,1397,0
|
|
20240318,132500,263936927,1397,1397,1397,1397,0
|
|
20240318,132400,263936927,1397,1397,1397,1397,0
|
|
20240318,132300,263936927,1397,1397,1397,1397,0
|
|
20240318,132200,263936927,1397,1397,1397,1397,0
|
|
20240318,132100,263936927,1397,1397,1397,1397,1
|
|
20240318,132000,263935530,1393,1393,1393,1393,0
|
|
20240318,131900,263935530,1393,1393,1393,1393,0
|
|
20240318,131800,263935530,1393,1393,1393,1393,0
|
|
20240318,131700,263935530,1393,1393,1393,1393,0
|
|
20240318,131600,263935530,1393,1393,1393,1393,9
|
|
20240318,131500,263922993,1392,1392,1392,1392,0
|
|
20240318,131400,263922993,1392,1392,1392,1392,0
|
|
20240318,131300,263922993,1392,1392,1392,1392,0
|
|
20240318,131200,263922993,1392,1392,1392,1392,0
|
|
20240318,131100,263922993,1392,1392,1392,1392,0
|
|
20240318,131000,263922993,1392,1392,1392,1392,0
|
|
20240318,130900,263922993,1392,1392,1392,1392,0
|
|
20240318,130800,263922993,1392,1392,1392,1392,0
|
|
20240318,130700,263922993,1392,1392,1392,1392,1
|
|
20240318,130600,263921601,1391,1391,1391,1391,0
|
|
20240318,130500,263921601,1391,1392,1392,1391,1074
|
|
20240318,130400,262427503,1390,1390,1390,1390,0
|
|
20240318,130300,262427503,1390,1390,1390,1390,0
|
|
20240318,130200,262427503,1390,1390,1390,1390,0
|
|
20240318,130100,262427503,1390,1400,1400,1390,1025
|
|
20240318,130000,261000964,1400,1400,1400,1400,0
|
|
20240318,125900,261000964,1400,1400,1400,1400,0
|
|
20240318,125800,261000964,1400,1400,1400,1400,0
|
|
20240318,125700,261000964,1400,1400,1400,1400,0
|
|
20240318,125600,261000964,1400,1400,1400,1400,0
|
|
20240318,125500,261000964,1400,1400,1400,1400,0
|
|
20240318,125400,261000964,1400,1400,1400,1400,0
|
|
20240318,125300,261000964,1400,1400,1400,1400,77
|
|
20240318,125200,260893164,1400,1400,1400,1400,0
|
|
20240318,125100,260893164,1400,1400,1400,1400,0
|
|
20240318,125000,260893164,1400,1400,1400,1400,0
|
|
20240318,124900,260893164,1400,1400,1400,1400,0
|
|
20240318,124800,260893164,1400,1400,1400,1400,0
|
|
20240318,124700,260893164,1400,1400,1400,1400,0
|
|
20240318,124600,260893164,1400,1400,1400,1400,0
|
|
20240318,124500,260893164,1400,1400,1400,1400,0
|
|
20240318,124400,260893164,1400,1400,1400,1400,0
|
|
20240318,124300,260893164,1400,1400,1400,1400,0
|
|
20240318,124200,260893164,1400,1400,1400,1400,100
|
|
20240318,124100,260753164,1407,1407,1407,1407,0
|
|
20240318,124000,260753164,1407,1407,1407,1407,0
|
|
20240318,123900,260753164,1407,1407,1407,1407,0
|
|
20240318,123800,260753164,1407,1407,1407,1407,0
|
|
20240318,123700,260753164,1407,1407,1407,1407,0
|
|
20240318,123600,260753164,1407,1407,1407,1407,0
|
|
20240318,123500,260753164,1407,1407,1407,1407,0
|
|
20240318,123400,260753164,1407,1407,1407,1407,0
|
|
20240318,123300,260753164,1407,1407,1407,1407,0
|
|
20240318,123200,260753164,1407,1407,1407,1407,0
|
|
20240318,123100,260753164,1407,1407,1407,1407,0
|
|
20240318,123000,260753164,1407,1407,1407,1407,0
|
|
20240318,122900,260753164,1407,1407,1407,1407,0
|
|
20240318,122800,260753164,1407,1403,1407,1403,2732
|
|
20240318,122700,256913963,1405,1405,1405,1405,0
|
|
20240318,122600,256913963,1405,1405,1405,1405,0
|
|
20240318,122500,256913963,1405,1405,1405,1405,0
|
|
20240318,122400,256913963,1405,1405,1405,1405,0
|
|
20240318,122300,256913963,1405,1405,1405,1405,0
|
|
20240318,122200,256913963,1405,1405,1405,1405,0
|
|
20240318,122100,256913963,1405,1405,1405,1405,0
|
|
20240318,122000,256913963,1405,1405,1405,1405,0
|
|
20240318,121900,256913963,1405,1405,1405,1405,0
|
|
20240318,121800,256913963,1405,1405,1405,1405,0
|
|
20240318,121700,256913963,1405,1405,1405,1405,0
|
|
20240318,121600,256913963,1405,1404,1405,1404,2
|
|
20240318,121500,256911154,1407,1407,1407,1407,0
|
|
20240318,121400,256911154,1407,1407,1409,1390,11625
|
|
20240318,121300,240721283,1400,1410,1410,1400,10400
|
|
20240318,121200,226135247,1400,1416,1416,1400,30200
|
|
20240318,121100,183618854,1425,1425,1425,1425,0
|
|
20240318,121000,183618854,1425,1425,1425,1425,35
|
|
20240318,120900,183568979,1415,1415,1415,1415,0
|
|
20240318,120800,183568979,1415,1415,1415,1415,0
|
|
20240318,120700,183568979,1415,1415,1415,1415,0
|
|
20240318,120600,183568979,1415,1415,1415,1415,1000
|
|
20240318,120500,182153979,1416,1416,1416,1416,0
|
|
20240318,120400,182153979,1416,1416,1416,1416,0
|
|
20240318,120300,182153979,1416,1416,1416,1416,0
|
|
20240318,120200,182153979,1416,1416,1416,1416,0
|
|
20240318,120100,182153979,1416,1420,1420,1416,1658
|
|
20240318,120000,179806124,1417,1417,1417,1417,0
|
|
20240318,115900,179806124,1417,1417,1417,1417,0
|
|
20240318,115800,179806124,1417,1417,1417,1417,541
|
|
20240318,115700,179039527,1428,1426,1428,1426,721
|
|
20240318,115600,178010489,1420,1420,1420,1420,0
|
|
20240318,115500,178010489,1420,1420,1420,1420,134
|
|
20240318,115400,177820209,1420,1420,1420,1420,1011
|
|
20240318,115300,176384589,1426,1426,1426,1426,23
|
|
20240318,115200,176351791,1426,1426,1426,1426,20
|
|
20240318,115100,176323271,1426,1425,1426,1425,7218
|
|
20240318,115000,166037601,1425,1414,1425,1414,22253
|
|
20240318,114900,134420530,1413,1413,1413,1413,500
|
|
20240318,114800,133714030,1418,1418,1418,1418,300
|
|
20240318,114700,133288630,1418,1418,1418,1418,0
|
|
20240318,114600,133288630,1418,1418,1418,1418,0
|
|
20240318,114500,133288630,1418,1418,1418,1418,200
|
|
20240318,114400,133005030,1418,1418,1418,1418,0
|
|
20240318,114300,133005030,1418,1418,1418,1418,0
|
|
20240318,114200,133005030,1418,1417,1418,1417,816
|
|
20240318,114100,131848193,1415,1415,1415,1415,0
|
|
20240318,114000,131848193,1415,1415,1415,1415,7
|
|
20240318,113900,131838288,1416,1414,1416,1412,901
|
|
20240318,113800,130565672,1417,1417,1417,1417,0
|
|
20240318,113700,130565672,1417,1417,1417,1417,0
|
|
20240318,113600,130565672,1417,1417,1417,1417,1
|
|
20240318,113500,130564255,1417,1417,1417,1417,0
|
|
20240318,113400,130564255,1417,1417,1417,1417,0
|
|
20240318,113300,130564255,1417,1417,1417,1417,200
|
|
20240318,113200,130280855,1417,1417,1417,1417,2
|
|
20240318,113100,130278021,1416,1416,1416,1416,0
|
|
20240318,113000,130278021,1416,1416,1416,1416,0
|
|
20240318,112900,130278021,1416,1416,1416,1416,0
|
|
20240318,112800,130278021,1416,1416,1416,1416,0
|
|
20240318,112700,130278021,1416,1416,1416,1416,0
|
|
20240318,112600,130278021,1416,1416,1416,1416,0
|
|
20240318,112500,130278021,1416,1416,1416,1416,0
|
|
20240318,112400,130278021,1416,1416,1416,1416,0
|
|
20240318,112300,130278021,1416,1416,1416,1416,0
|
|
20240318,112200,130278021,1416,1416,1416,1416,0
|
|
20240318,112100,130278021,1416,1416,1416,1416,1
|
|
20240318,112000,130276605,1416,1416,1416,1416,0
|
|
20240318,111900,130276605,1416,1416,1416,1416,0
|
|
20240318,111800,130276605,1416,1416,1416,1416,0
|
|
20240318,111700,130276605,1416,1416,1416,1416,0
|
|
20240318,111600,130276605,1416,1416,1416,1416,0
|
|
20240318,111500,130276605,1416,1416,1416,1416,0
|
|
20240318,111400,130276605,1416,1416,1416,1416,0
|
|
20240318,111300,130276605,1416,1416,1416,1416,0
|
|
20240318,111200,130276605,1416,1416,1416,1416,209
|
|
20240318,111100,129980661,1412,1412,1412,1412,0
|
|
20240318,111000,129980661,1412,1412,1412,1412,0
|
|
20240318,110900,129980661,1412,1412,1412,1412,4
|
|
20240318,110800,129975013,1412,1412,1412,1412,0
|
|
20240318,110700,129975013,1412,1412,1412,1412,173
|
|
20240318,110600,129730737,1410,1410,1410,1410,0
|
|
20240318,110500,129730737,1410,1410,1410,1410,0
|
|
20240318,110400,129730737,1410,1410,1410,1410,0
|
|
20240318,110300,129730737,1410,1411,1411,1410,1004
|
|
20240318,110200,128314725,1410,1416,1416,1410,3426
|
|
20240318,110100,123483150,1417,1417,1417,1417,0
|
|
20240318,110000,123483150,1417,1417,1417,1417,0
|
|
20240318,105900,123483150,1417,1417,1417,1417,0
|
|
20240318,105800,123483150,1417,1413,1417,1411,672
|
|
20240318,105700,122533466,1417,1417,1417,1417,0
|
|
20240318,105600,122533466,1417,1417,1417,1417,0
|
|
20240318,105500,122533466,1417,1417,1417,1417,0
|
|
20240318,105400,122533466,1417,1417,1417,1417,0
|
|
20240318,105300,122533466,1417,1417,1417,1417,10
|
|
20240318,105200,122519296,1417,1412,1417,1411,538
|
|
20240318,105100,121759660,1412,1412,1412,1412,786
|
|
20240318,105000,120649828,1419,1419,1419,1419,0
|
|
20240318,104900,120649828,1419,1419,1419,1419,0
|
|
20240318,104800,120649828,1419,1419,1419,1419,0
|
|
20240318,104700,120649828,1419,1419,1419,1419,0
|
|
20240318,104600,120649828,1419,1419,1419,1419,5
|
|
20240318,104500,120642733,1419,1419,1419,1419,522
|
|
20240318,104400,119902015,1418,1414,1418,1414,150
|
|
20240318,104300,119689515,1413,1413,1413,1413,1124
|
|
20240318,104200,118101303,1413,1415,1415,1413,500
|
|
20240318,104100,117394789,1422,1421,1422,1421,1905
|
|
20240318,104000,114686051,1423,1423,1423,1423,4
|
|
20240318,103900,114680359,1423,1424,1424,1423,4689
|
|
20240318,103800,108003265,1424,1424,1424,1424,0
|
|
20240318,103700,108003265,1424,1422,1424,1422,591
|
|
20240318,103600,107161743,1417,1421,1421,1410,4976
|
|
20240318,103500,100111327,1421,1420,1421,1420,3068
|
|
20240318,103400,95752324,1420,1420,1420,1420,2200
|
|
20240318,103300,92628324,1420,1418,1420,1418,3536
|
|
20240318,103200,87613090,1418,1416,1418,1416,3069
|
|
20240318,103100,83262060,1415,1412,1415,1412,5949
|
|
20240318,103000,74855564,1411,1408,1411,1407,8486
|
|
20240318,102900,62890965,1408,1404,1408,1404,386
|
|
20240318,102800,62348977,1405,1405,1405,1405,12
|
|
20240318,102700,62332117,1404,1404,1404,1404,0
|
|
20240318,102600,62332117,1404,1404,1404,1404,11
|
|
20240318,102500,62316673,1410,1410,1410,1410,0
|
|
20240318,102400,62316673,1410,1410,1410,1410,0
|
|
20240318,102300,62316673,1410,1410,1410,1410,0
|
|
20240318,102200,62316673,1410,1410,1410,1410,0
|
|
20240318,102100,62316673,1410,1410,1410,1410,0
|
|
20240318,102000,62316673,1410,1410,1410,1410,0
|
|
20240318,101900,62316673,1410,1410,1410,1410,0
|
|
20240318,101800,62316673,1410,1410,1410,1410,0
|
|
20240318,101700,62316673,1410,1406,1410,1405,2768
|
|
20240318,101600,58419065,1410,1410,1410,1410,0
|
|
20240318,101500,58419065,1410,1409,1410,1409,501
|
|
20240318,101400,57713155,1410,1410,1410,1410,0
|
|
20240318,101300,57713155,1410,1410,1410,1410,0
|
|
20240318,101200,57713155,1410,1410,1410,1410,0
|
|
20240318,101100,57713155,1410,1410,1410,1410,0
|
|
20240318,101000,57713155,1410,1410,1410,1410,0
|
|
20240318,100900,57713155,1410,1410,1410,1410,400
|
|
20240318,100800,57149155,1410,1406,1410,1406,105
|
|
20240318,100700,57001125,1411,1411,1411,1411,1044
|
|
20240318,100600,55528041,1410,1411,1411,1410,205
|
|
20240318,100500,55238988,1411,1411,1411,1411,1
|
|
20240318,100400,55237577,1410,1410,1410,1410,0
|
|
20240318,100300,55237577,1410,1410,1410,1410,500
|
|
20240318,100200,54532577,1410,1403,1410,1403,6038
|
|
20240318,100100,46035544,1404,1404,1404,1404,0
|
|
20240318,100000,46035544,1404,1403,1404,1403,1046
|
|
20240318,095900,44567478,1399,1396,1400,1396,4283
|
|
20240318,095800,38577932,1387,1387,1387,1387,10
|
|
20240318,095700,38564062,1387,1387,1387,1387,0
|
|
20240318,095600,38564062,1387,1387,1387,1387,0
|
|
20240318,095500,38564062,1387,1387,1387,1387,0
|
|
20240318,095400,38564062,1387,1387,1387,1387,0
|
|
20240318,095300,38564062,1387,1387,1387,1387,0
|
|
20240318,095200,38564062,1387,1387,1387,1387,0
|
|
20240318,095100,38564062,1387,1387,1387,1387,0
|
|
20240318,095000,38564062,1387,1387,1387,1387,49
|
|
20240318,094900,38496099,1387,1389,1389,1387,1500
|
|
20240318,094800,36414242,1389,1389,1389,1389,40
|
|
20240318,094700,36358682,1389,1389,1389,1389,0
|
|
20240318,094600,36358682,1389,1389,1389,1389,0
|
|
20240318,094500,36358682,1389,1389,1389,1389,8
|
|
20240318,094400,36347570,1389,1389,1389,1389,0
|
|
20240318,094300,36347570,1389,1393,1393,1389,3325
|
|
20240318,094200,31728117,1391,1391,1391,1391,0
|
|
20240318,094100,31728117,1391,1391,1391,1391,400
|
|
20240318,094000,31171717,1390,1390,1390,1390,0
|
|
20240318,093900,31171717,1390,1390,1390,1390,0
|
|
20240318,093800,31171717,1390,1396,1396,1390,414
|
|
20240318,093700,30594157,1397,1397,1397,1397,71
|
|
20240318,093600,30494970,1398,1398,1398,1398,0
|
|
20240318,093500,30494970,1398,1398,1398,1398,10
|
|
20240318,093400,30480990,1399,1399,1399,1399,0
|
|
20240318,093300,30480990,1399,1393,1399,1393,133
|
|
20240318,093200,30295399,1385,1385,1385,1385,0
|
|
20240318,093100,30295399,1385,1385,1385,1385,0
|
|
20240318,093000,30295399,1385,1385,1385,1385,0
|
|
20240318,092900,30295399,1385,1385,1385,1385,0
|
|
20240318,092800,30295399,1385,1394,1394,1385,4025
|
|
20240318,092700,24718049,1399,1401,1404,1399,166
|
|
20240318,092600,24485260,1403,1402,1404,1402,347
|
|
20240318,092500,23998490,1402,1392,1402,1392,187
|
|
20240318,092400,23737231,1386,1386,1386,1386,50
|
|
20240318,092300,23667931,1385,1385,1385,1385,0
|
|
20240318,092200,23667931,1385,1385,1385,1385,0
|
|
20240318,092100,23667931,1385,1385,1385,1385,500
|
|
20240318,092000,22975431,1385,1385,1385,1385,0
|
|
20240318,091900,22975431,1385,1385,1385,1385,3633
|
|
20240318,091800,17943726,1389,1386,1389,1386,183
|
|
20240318,091700,17689557,1386,1386,1386,1386,0
|
|
20240318,091600,17689557,1386,1382,1386,1382,323
|
|
20240318,091500,17242203,1382,1384,1384,1380,138
|
|
20240318,091400,17051749,1385,1386,1386,1385,2
|
|
20240318,091300,17048978,1385,1385,1385,1385,0
|
|
20240318,091200,17048978,1385,1395,1395,1385,8
|
|
20240318,091100,17037878,1402,1402,1402,1402,1000
|
|
20240318,091000,15635878,1404,1376,1404,1376,3871
|
|
20240318,090900,10257673,1389,1377,1389,1377,161
|
|
20240318,090800,10034114,1389,1371,1390,1371,1540
|
|
20240318,090700,7913622,1370,1371,1371,1360,49
|
|
20240318,090600,7846456,1371,1360,1371,1360,74
|
|
20240318,090500,7745387,1356,1356,1356,1356,0
|
|
20240318,090400,7745387,1356,1363,1368,1356,232
|
|
20240318,090300,7429223,1351,1351,1351,1351,0
|
|
20240318,090200,7429223,1351,1351,1351,1351,0
|
|
20240318,090100,7429223,1351,1351,1351,1351,0
|
|
20240318,090000,7429223,1351,1350,1372,1350,5483
|