595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185200,99469489,1250,1250,1250,1250,434
|
|
20240318,185100,99469489,1250,1250,1250,1250,0
|
|
20240318,185000,99469489,1250,1250,1250,1250,0
|
|
20240318,184900,99469489,1250,1250,1250,1250,0
|
|
20240318,184800,99469489,1250,1250,1250,1250,0
|
|
20240318,184700,99469489,1250,1250,1250,1250,0
|
|
20240318,184600,99469489,1250,1250,1250,1250,0
|
|
20240318,184500,99469489,1250,1250,1250,1250,0
|
|
20240318,184400,99469489,1250,1250,1250,1250,0
|
|
20240318,184300,99469489,1250,1250,1250,1250,0
|
|
20240318,184200,99469489,1250,1250,1250,1250,0
|
|
20240318,184100,99469489,1250,1250,1250,1250,0
|
|
20240318,184000,99469489,1250,1250,1250,1250,0
|
|
20240318,183900,99469489,1250,1250,1250,1250,0
|
|
20240318,183800,99469489,1250,1250,1250,1250,0
|
|
20240318,183700,99469489,1250,1250,1250,1250,0
|
|
20240318,183600,99469489,1250,1250,1250,1250,0
|
|
20240318,183500,99469489,1250,1250,1250,1250,0
|
|
20240318,183400,99469489,1250,1250,1250,1250,0
|
|
20240318,183300,99469489,1250,1250,1250,1250,0
|
|
20240318,183200,99469489,1250,1250,1250,1250,0
|
|
20240318,183100,99469489,1250,1250,1250,1250,0
|
|
20240318,183000,99469489,1250,1250,1250,1250,0
|
|
20240318,182900,99469489,1250,1250,1250,1250,0
|
|
20240318,182800,99469489,1250,1250,1250,1250,0
|
|
20240318,182700,99469489,1250,1250,1250,1250,0
|
|
20240318,182600,99469489,1250,1250,1250,1250,0
|
|
20240318,182500,99469489,1250,1250,1250,1250,0
|
|
20240318,182400,99469489,1250,1250,1250,1250,0
|
|
20240318,182300,99469489,1250,1250,1250,1250,0
|
|
20240318,182200,99469489,1250,1250,1250,1250,434
|
|
20240318,182100,99469489,1250,1250,1250,1250,0
|
|
20240318,182000,99469489,1250,1250,1250,1250,0
|
|
20240318,181900,99469489,1250,1250,1250,1250,0
|
|
20240318,181800,99469489,1250,1250,1250,1250,0
|
|
20240318,181700,99469489,1250,1250,1250,1250,0
|
|
20240318,181600,99469489,1250,1250,1250,1250,0
|
|
20240318,181500,99469489,1250,1250,1250,1250,0
|
|
20240318,181400,99469489,1250,1250,1250,1250,0
|
|
20240318,181300,99469489,1250,1250,1250,1250,0
|
|
20240318,181200,99469489,1250,1250,1250,1250,0
|
|
20240318,181100,99469489,1250,1250,1250,1250,0
|
|
20240318,181000,99469489,1250,1250,1250,1250,0
|
|
20240318,180900,99469489,1250,1250,1250,1250,0
|
|
20240318,180800,99469489,1250,1250,1250,1250,0
|
|
20240318,180700,99469489,1250,1250,1250,1250,0
|
|
20240318,180600,99469489,1250,1250,1250,1250,0
|
|
20240318,180500,99469489,1250,1250,1250,1250,0
|
|
20240318,180400,99469489,1250,1250,1250,1250,0
|
|
20240318,180300,99469489,1250,1250,1250,1250,0
|
|
20240318,180200,99469489,1250,1250,1250,1250,0
|
|
20240318,180100,99469489,1250,1250,1250,1250,0
|
|
20240318,180000,99469489,1250,1250,1250,1250,0
|
|
20240318,175900,99469489,1250,1250,1250,1250,0
|
|
20240318,175800,99469489,1250,1250,1250,1250,0
|
|
20240318,175700,99469489,1250,1250,1250,1250,0
|
|
20240318,175600,99469489,1250,1250,1250,1250,0
|
|
20240318,175500,99469489,1250,1250,1250,1250,0
|
|
20240318,175400,99469489,1250,1250,1250,1250,0
|
|
20240318,175300,99469489,1250,1250,1250,1250,0
|
|
20240318,175200,99469489,1250,1250,1250,1250,434
|
|
20240318,175100,99469489,1250,1250,1250,1250,0
|
|
20240318,175000,99469489,1250,1250,1250,1250,0
|
|
20240318,174900,99469489,1250,1250,1250,1250,0
|
|
20240318,174800,99469489,1250,1250,1250,1250,0
|
|
20240318,174700,99469489,1250,1250,1250,1250,0
|
|
20240318,174600,99469489,1250,1250,1250,1250,0
|
|
20240318,174500,99469489,1250,1250,1250,1250,0
|
|
20240318,174400,99469489,1250,1250,1250,1250,0
|
|
20240318,174300,99469489,1250,1250,1250,1250,0
|
|
20240318,174200,99469489,1250,1250,1250,1250,0
|
|
20240318,174100,99469489,1250,1250,1250,1250,0
|
|
20240318,174000,99469489,1250,1250,1250,1250,0
|
|
20240318,173900,99469489,1250,1250,1250,1250,0
|
|
20240318,173800,99469489,1250,1250,1250,1250,0
|
|
20240318,173700,99469489,1250,1250,1250,1250,0
|
|
20240318,173600,99469489,1250,1250,1250,1250,0
|
|
20240318,173500,99469489,1250,1250,1250,1250,0
|
|
20240318,173400,99469489,1250,1250,1250,1250,0
|
|
20240318,173300,99469489,1250,1250,1250,1250,0
|
|
20240318,173200,99469489,1250,1250,1250,1250,0
|
|
20240318,173100,99469489,1250,1250,1250,1250,0
|
|
20240318,173000,99469489,1250,1250,1250,1250,0
|
|
20240318,172900,99469489,1250,1250,1250,1250,0
|
|
20240318,172800,99469489,1250,1250,1250,1250,0
|
|
20240318,172700,99469489,1250,1250,1250,1250,0
|
|
20240318,172600,99469489,1250,1250,1250,1250,0
|
|
20240318,172500,99469489,1250,1250,1250,1250,0
|
|
20240318,172400,99469489,1250,1250,1250,1250,0
|
|
20240318,172300,99469489,1250,1250,1250,1250,0
|
|
20240318,172200,99469489,1250,1250,1250,1250,434
|
|
20240318,172100,99469489,1250,1250,1250,1250,0
|
|
20240318,172000,99469489,1250,1250,1250,1250,0
|
|
20240318,171900,99469489,1250,1250,1250,1250,0
|
|
20240318,171800,99469489,1250,1250,1250,1250,0
|
|
20240318,171700,99469489,1250,1250,1250,1250,0
|
|
20240318,171600,99469489,1250,1250,1250,1250,0
|
|
20240318,171500,99469489,1250,1250,1250,1250,0
|
|
20240318,171400,99469489,1250,1250,1250,1250,0
|
|
20240318,171300,99469489,1250,1250,1250,1250,0
|
|
20240318,171200,99469489,1250,1250,1250,1250,0
|
|
20240318,171100,99469489,1250,1250,1250,1250,0
|
|
20240318,171000,99469489,1250,1250,1250,1250,0
|
|
20240318,170900,99469489,1250,1250,1250,1250,0
|
|
20240318,170800,99469489,1250,1250,1250,1250,0
|
|
20240318,170700,99469489,1250,1250,1250,1250,0
|
|
20240318,170600,99469489,1250,1250,1250,1250,0
|
|
20240318,170500,99469489,1250,1250,1250,1250,0
|
|
20240318,170400,99469489,1250,1250,1250,1250,0
|
|
20240318,170300,99469489,1250,1250,1250,1250,0
|
|
20240318,170200,99469489,1250,1250,1250,1250,0
|
|
20240318,170100,99469489,1250,1250,1250,1250,0
|
|
20240318,170000,99469489,1250,1250,1250,1250,0
|
|
20240318,165900,99469489,1250,1250,1250,1250,0
|
|
20240318,165800,99469489,1250,1250,1250,1250,0
|
|
20240318,165700,99469489,1250,1250,1250,1250,0
|
|
20240318,165600,99469489,1250,1250,1250,1250,0
|
|
20240318,165500,99469489,1250,1250,1250,1250,0
|
|
20240318,165400,99469489,1250,1250,1250,1250,0
|
|
20240318,165300,99469489,1250,1250,1250,1250,0
|
|
20240318,165200,99469489,1250,1250,1250,1250,434
|
|
20240318,165100,99469489,1250,1250,1250,1250,0
|
|
20240318,165000,99469489,1250,1250,1250,1250,0
|
|
20240318,164900,99469489,1250,1250,1250,1250,0
|
|
20240318,164800,99469489,1250,1250,1250,1250,0
|
|
20240318,164700,99469489,1250,1250,1250,1250,0
|
|
20240318,164600,99469489,1250,1250,1250,1250,0
|
|
20240318,164500,99469489,1250,1250,1250,1250,0
|
|
20240318,164400,99469489,1250,1250,1250,1250,0
|
|
20240318,164300,99469489,1250,1250,1250,1250,0
|
|
20240318,164200,99469489,1250,1250,1250,1250,0
|
|
20240318,164100,99469489,1250,1250,1250,1250,0
|
|
20240318,164000,99469489,1250,1250,1250,1250,0
|
|
20240318,163900,99469489,1250,1250,1250,1250,0
|
|
20240318,163800,99469489,1250,1250,1250,1250,0
|
|
20240318,163700,99469489,1250,1250,1250,1250,0
|
|
20240318,163600,99469489,1250,1250,1250,1250,0
|
|
20240318,163500,99469489,1250,1250,1250,1250,0
|
|
20240318,163400,99469489,1250,1250,1250,1250,0
|
|
20240318,163300,99469489,1250,1250,1250,1250,0
|
|
20240318,163200,99469489,1250,1250,1250,1250,0
|
|
20240318,163100,99469489,1250,1250,1250,1250,0
|
|
20240318,163000,99469489,1250,1250,1250,1250,0
|
|
20240318,162900,99469489,1250,1250,1250,1250,0
|
|
20240318,162800,99469489,1250,1250,1250,1250,0
|
|
20240318,162700,99469489,1250,1250,1250,1250,0
|
|
20240318,162600,99469489,1250,1250,1250,1250,0
|
|
20240318,162500,99469489,1250,1250,1250,1250,0
|
|
20240318,162400,99469489,1250,1250,1250,1250,0
|
|
20240318,162300,99469489,1250,1250,1250,1250,0
|
|
20240318,162200,99469489,1250,1250,1250,1250,434
|
|
20240318,162100,99469489,1250,1250,1250,1250,0
|
|
20240318,162000,99469489,1250,1250,1250,1250,0
|
|
20240318,161900,99469489,1250,1250,1250,1250,0
|
|
20240318,161800,99469489,1250,1250,1250,1250,0
|
|
20240318,161700,99469489,1250,1250,1250,1250,0
|
|
20240318,161600,99469489,1250,1250,1250,1250,0
|
|
20240318,161500,99469489,1250,1250,1250,1250,0
|
|
20240318,161400,99469489,1250,1250,1250,1250,0
|
|
20240318,161300,99469489,1250,1250,1250,1250,0
|
|
20240318,161200,99469489,1250,1250,1250,1250,0
|
|
20240318,161100,99469489,1250,1250,1250,1250,0
|
|
20240318,161000,99469489,1250,1250,1250,1250,0
|
|
20240318,160900,99469489,1250,1250,1250,1250,0
|
|
20240318,160800,99469489,1250,1250,1250,1250,0
|
|
20240318,160700,99469489,1250,1250,1250,1250,0
|
|
20240318,160600,99469489,1250,1250,1250,1250,0
|
|
20240318,160500,99469489,1250,1250,1250,1250,0
|
|
20240318,160400,99469489,1250,1250,1250,1250,0
|
|
20240318,160300,99469489,1250,1250,1250,1250,0
|
|
20240318,160200,99469489,1250,1250,1250,1250,0
|
|
20240318,160100,99469489,1250,1250,1250,1250,0
|
|
20240318,160000,99469489,1250,1250,1250,1250,0
|
|
20240318,155900,99469489,1250,1250,1250,1250,0
|
|
20240318,155800,99469489,1250,1250,1250,1250,0
|
|
20240318,155700,99469489,1250,1250,1250,1250,0
|
|
20240318,155600,99469489,1250,1250,1250,1250,0
|
|
20240318,155500,99469489,1250,1250,1250,1250,0
|
|
20240318,155400,99469489,1250,1250,1250,1250,0
|
|
20240318,155300,99469489,1250,1250,1250,1250,0
|
|
20240318,155200,99469489,1250,1250,1250,1250,434
|
|
20240318,155100,99469489,1250,1250,1250,1250,0
|
|
20240318,155000,99469489,1250,1250,1250,1250,0
|
|
20240318,154900,99469489,1250,1250,1250,1250,0
|
|
20240318,154800,99469489,1250,1250,1250,1250,0
|
|
20240318,154700,99469489,1250,1250,1250,1250,0
|
|
20240318,154600,99469489,1250,1250,1250,1250,0
|
|
20240318,154500,99469489,1250,1250,1250,1250,0
|
|
20240318,154400,99469489,1250,1250,1250,1250,0
|
|
20240318,154300,99469489,1250,1250,1250,1250,0
|
|
20240318,154200,99469489,1250,1250,1250,1250,0
|
|
20240318,154100,99469489,1250,1250,1250,1250,0
|
|
20240318,154000,99469489,1250,1250,1250,1250,0
|
|
20240318,153900,99469489,1250,1250,1250,1250,0
|
|
20240318,153800,99469489,1250,1250,1250,1250,0
|
|
20240318,153700,99469489,1250,1250,1250,1250,0
|
|
20240318,153600,99469489,1250,1250,1250,1250,0
|
|
20240318,153500,99469489,1250,1250,1250,1250,0
|
|
20240318,153400,99469489,1250,1250,1250,1250,0
|
|
20240318,153300,99469489,1250,1250,1250,1250,0
|
|
20240318,153200,99469489,1250,1250,1250,1250,0
|
|
20240318,153100,99469489,1250,1250,1250,1250,0
|
|
20240318,153000,99469489,1250,1250,1250,1250,434
|
|
20240318,152900,98926989,1250,1250,1250,1250,0
|
|
20240318,152800,98926989,1250,1250,1250,1250,0
|
|
20240318,152700,98926989,1250,1250,1250,1250,0
|
|
20240318,152600,98926989,1250,1250,1250,1250,0
|
|
20240318,152500,98926989,1250,1250,1250,1250,0
|
|
20240318,152400,98926989,1250,1250,1250,1250,0
|
|
20240318,152300,98926989,1250,1250,1250,1250,0
|
|
20240318,152200,98926989,1250,1250,1250,1250,0
|
|
20240318,152100,98926989,1250,1250,1250,1250,0
|
|
20240318,152000,98926989,1250,1250,1250,1250,0
|
|
20240318,151900,98926989,1250,1250,1250,1250,0
|
|
20240318,151800,98926989,1250,1250,1250,1250,72
|
|
20240318,151700,98836989,1250,1250,1250,1250,0
|
|
20240318,151600,98836989,1250,1250,1250,1250,0
|
|
20240318,151500,98836989,1250,1250,1250,1250,9
|
|
20240318,151400,98825739,1250,1250,1250,1249,82
|
|
20240318,151300,98723310,1250,1251,1251,1250,175
|
|
20240318,151200,98504429,1250,1252,1252,1250,49
|
|
20240318,151100,98443168,1252,1252,1252,1252,94
|
|
20240318,151000,98325480,1259,1259,1259,1259,0
|
|
20240318,150900,98325480,1259,1259,1259,1259,0
|
|
20240318,150800,98325480,1259,1259,1259,1259,0
|
|
20240318,150700,98325480,1259,1259,1259,1259,0
|
|
20240318,150600,98325480,1259,1259,1259,1259,1
|
|
20240318,150500,98324221,1260,1260,1260,1260,5
|
|
20240318,150400,98317921,1252,1252,1252,1252,0
|
|
20240318,150300,98317921,1252,1252,1252,1252,72
|
|
20240318,150200,98227777,1261,1261,1261,1261,0
|
|
20240318,150100,98227777,1261,1252,1261,1252,135
|
|
20240318,150000,98058733,1252,1252,1252,1252,106
|
|
20240318,145900,97926021,1253,1253,1253,1253,5
|
|
20240318,145800,97919756,1253,1253,1253,1253,1
|
|
20240318,145700,97918503,1254,1254,1254,1254,2
|
|
20240318,145600,97915995,1254,1254,1254,1254,1
|
|
20240318,145500,97914741,1254,1255,1255,1254,2
|
|
20240318,145400,97912232,1255,1255,1255,1255,2
|
|
20240318,145300,97909722,1255,1255,1255,1255,1
|
|
20240318,145200,97908467,1253,1253,1253,1253,2
|
|
20240318,145100,97905961,1253,1253,1253,1253,1
|
|
20240318,145000,97904708,1253,1253,1253,1253,1
|
|
20240318,144900,97903455,1254,1254,1254,1254,2
|
|
20240318,144800,97900947,1258,1251,1258,1250,176
|
|
20240318,144700,97680562,1250,1251,1251,1250,99
|
|
20240318,144600,97556715,1251,1251,1251,1251,2
|
|
20240318,144500,97554213,1250,1250,1250,1250,1
|
|
20240318,144400,97552963,1250,1250,1250,1250,2
|
|
20240318,144300,97550463,1250,1250,1250,1250,1
|
|
20240318,144200,97549213,1250,1250,1250,1250,1
|
|
20240318,144100,97547963,1250,1251,1251,1250,311
|
|
20240318,144000,97159206,1251,1251,1251,1250,76
|
|
20240318,143900,97064202,1250,1251,1251,1250,2
|
|
20240318,143800,97061701,1251,1251,1251,1251,51
|
|
20240318,143700,96997900,1252,1252,1252,1252,0
|
|
20240318,143600,96997900,1252,1253,1253,1252,8
|
|
20240318,143500,96987878,1252,1252,1252,1252,2
|
|
20240318,143400,96985374,1253,1253,1253,1253,1
|
|
20240318,143300,96984121,1253,1254,1254,1253,4
|
|
20240318,143200,96979107,1254,1254,1254,1254,1
|
|
20240318,143100,96977853,1254,1255,1255,1254,3
|
|
20240318,143000,96974089,1256,1255,1256,1255,57
|
|
20240318,142900,96902499,1256,1256,1256,1256,2
|
|
20240318,142800,96899987,1256,1256,1256,1256,2
|
|
20240318,142700,96897475,1257,1253,1257,1253,6
|
|
20240318,142600,96889941,1257,1257,1257,1257,2
|
|
20240318,142500,96887427,1252,1252,1252,1252,1
|
|
20240318,142400,96886175,1252,1252,1252,1252,1
|
|
20240318,142300,96884923,1252,1251,1252,1251,3
|
|
20240318,142200,96881168,1251,1251,1251,1251,11
|
|
20240318,142100,96867407,1251,1251,1251,1251,2
|
|
20240318,142000,96864905,1251,1251,1251,1251,13
|
|
20240318,141900,96848642,1251,1254,1254,1251,3
|
|
20240318,141800,96844883,1260,1256,1260,1254,3
|
|
20240318,141700,96841113,1267,1250,1268,1250,317
|
|
20240318,141600,96441634,1250,1250,1250,1250,1
|
|
20240318,141500,96440384,1250,1250,1250,1250,0
|
|
20240318,141400,96440384,1250,1250,1250,1250,1
|
|
20240318,141300,96439134,1250,1251,1251,1250,145
|
|
20240318,141200,96257740,1251,1253,1253,1251,1002
|
|
20240318,141100,95002238,1254,1252,1254,1251,143
|
|
20240318,141000,94823064,1251,1251,1251,1251,1
|
|
20240318,140900,94821813,1252,1253,1253,1250,1072
|
|
20240318,140800,93479600,1252,1251,1252,1250,744
|
|
20240318,140700,92549387,1250,1251,1251,1250,52
|
|
20240318,140600,92484337,1251,1250,1251,1250,3
|
|
20240318,140500,92480586,1250,1250,1250,1250,102
|
|
20240318,140400,92353086,1251,1250,1251,1250,3
|
|
20240318,140300,92349335,1251,1250,1251,1250,91
|
|
20240318,140200,92235565,1250,1250,1250,1250,0
|
|
20240318,140100,92235565,1250,1250,1250,1250,0
|
|
20240318,140000,92235565,1250,1250,1250,1250,0
|
|
20240318,135900,92235565,1250,1250,1250,1250,0
|
|
20240318,135800,92235565,1250,1250,1250,1250,912
|
|
20240318,135700,91095565,1251,1251,1251,1251,100
|
|
20240318,135600,90970465,1250,1250,1250,1250,0
|
|
20240318,135500,90970465,1250,1250,1250,1250,0
|
|
20240318,135400,90970465,1250,1250,1250,1250,0
|
|
20240318,135300,90970465,1250,1250,1250,1250,0
|
|
20240318,135200,90970465,1250,1250,1250,1250,0
|
|
20240318,135100,90970465,1250,1251,1251,1250,123
|
|
20240318,135000,90816627,1254,1254,1254,1254,0
|
|
20240318,134900,90816627,1254,1254,1254,1254,1
|
|
20240318,134800,90815373,1250,1250,1250,1250,0
|
|
20240318,134700,90815373,1250,1251,1251,1250,2405
|
|
20240318,134600,87809088,1251,1251,1251,1251,0
|
|
20240318,134500,87809088,1251,1252,1252,1251,58
|
|
20240318,134400,87736485,1252,1252,1252,1252,311
|
|
20240318,134300,87347113,1257,1257,1257,1257,0
|
|
20240318,134200,87347113,1257,1257,1257,1257,0
|
|
20240318,134100,87347113,1257,1257,1257,1257,0
|
|
20240318,134000,87347113,1257,1257,1257,1257,0
|
|
20240318,133900,87347113,1257,1257,1257,1257,0
|
|
20240318,133800,87347113,1257,1251,1257,1251,303
|
|
20240318,133700,86968054,1252,1252,1252,1251,72
|
|
20240318,133600,86877911,1253,1253,1253,1253,263
|
|
20240318,133500,86548372,1255,1255,1255,1255,0
|
|
20240318,133400,86548372,1255,1255,1255,1255,0
|
|
20240318,133300,86548372,1255,1255,1255,1255,0
|
|
20240318,133200,86548372,1255,1255,1255,1255,0
|
|
20240318,133100,86548372,1255,1255,1255,1255,0
|
|
20240318,133000,86548372,1255,1255,1255,1255,1
|
|
20240318,132900,86547117,1254,1254,1254,1254,71
|
|
20240318,132800,86458083,1255,1255,1255,1255,1
|
|
20240318,132700,86456828,1254,1254,1254,1254,7
|
|
20240318,132600,86448050,1253,1254,1254,1253,200
|
|
20240318,132500,86197378,1257,1257,1257,1257,0
|
|
20240318,132400,86197378,1257,1257,1257,1257,0
|
|
20240318,132300,86197378,1257,1257,1257,1257,0
|
|
20240318,132200,86197378,1257,1257,1257,1257,0
|
|
20240318,132100,86197378,1257,1257,1257,1257,0
|
|
20240318,132000,86197378,1257,1257,1257,1257,0
|
|
20240318,131900,86197378,1257,1257,1257,1257,22
|
|
20240318,131800,86169724,1258,1258,1258,1258,1
|
|
20240318,131700,86168466,1254,1254,1254,1254,54
|
|
20240318,131600,86100750,1258,1258,1258,1258,1
|
|
20240318,131500,86099492,1260,1260,1260,1260,0
|
|
20240318,131400,86099492,1260,1261,1261,1260,5044
|
|
20240318,131300,79744008,1267,1267,1267,1267,9
|
|
20240318,131200,79732605,1267,1267,1267,1267,1199
|
|
20240318,131100,78213472,1267,1267,1267,1267,1
|
|
20240318,131000,78212205,1261,1261,1261,1261,20
|
|
20240318,130900,78186985,1268,1254,1268,1254,24001
|
|
20240318,130800,47932289,1254,1254,1254,1254,0
|
|
20240318,130700,47932289,1254,1254,1254,1254,0
|
|
20240318,130600,47932289,1254,1254,1254,1254,0
|
|
20240318,130500,47932289,1254,1254,1254,1254,0
|
|
20240318,130400,47932289,1254,1254,1254,1254,0
|
|
20240318,130300,47932289,1254,1254,1254,1254,0
|
|
20240318,130200,47932289,1254,1254,1254,1254,0
|
|
20240318,130100,47932289,1254,1254,1254,1254,0
|
|
20240318,130000,47932289,1254,1254,1254,1254,0
|
|
20240318,125900,47932289,1254,1254,1254,1254,0
|
|
20240318,125800,47932289,1254,1254,1254,1254,0
|
|
20240318,125700,47932289,1254,1254,1254,1254,0
|
|
20240318,125600,47932289,1254,1254,1254,1254,0
|
|
20240318,125500,47932289,1254,1254,1254,1254,0
|
|
20240318,125400,47932289,1254,1254,1254,1254,200
|
|
20240318,125300,47681489,1254,1254,1254,1254,88
|
|
20240318,125200,47571137,1254,1254,1254,1254,0
|
|
20240318,125100,47571137,1254,1254,1254,1254,1
|
|
20240318,125000,47569883,1253,1253,1253,1253,0
|
|
20240318,124900,47569883,1253,1255,1255,1253,13
|
|
20240318,124800,47553582,1254,1255,1255,1254,10
|
|
20240318,124700,47541037,1257,1257,1257,1257,0
|
|
20240318,124600,47541037,1257,1257,1257,1257,0
|
|
20240318,124500,47541037,1257,1257,1257,1257,3
|
|
20240318,124400,47537266,1256,1256,1256,1256,0
|
|
20240318,124300,47537266,1256,1256,1256,1256,0
|
|
20240318,124200,47537266,1256,1256,1256,1256,89
|
|
20240318,124100,47425482,1257,1257,1257,1257,0
|
|
20240318,124000,47425482,1257,1257,1257,1257,400
|
|
20240318,123900,46922682,1257,1257,1257,1257,0
|
|
20240318,123800,46922682,1257,1257,1257,1257,0
|
|
20240318,123700,46922682,1257,1257,1257,1257,0
|
|
20240318,123600,46922682,1257,1257,1257,1257,0
|
|
20240318,123500,46922682,1257,1257,1257,1257,45
|
|
20240318,123400,46866117,1257,1247,1257,1247,3011
|
|
20240318,123300,43111300,1253,1253,1253,1253,46
|
|
20240318,123200,43053662,1258,1258,1258,1258,0
|
|
20240318,123100,43053662,1258,1253,1258,1253,10000
|
|
20240318,123000,30501046,1253,1253,1253,1253,0
|
|
20240318,122900,30501046,1253,1253,1253,1253,0
|
|
20240318,122800,30501046,1253,1253,1253,1253,0
|
|
20240318,122700,30501046,1253,1253,1253,1253,11
|
|
20240318,122600,30487263,1246,1246,1246,1246,0
|
|
20240318,122500,30487263,1246,1246,1246,1246,0
|
|
20240318,122400,30487263,1246,1249,1249,1245,385
|
|
20240318,122300,30007770,1250,1250,1250,1250,0
|
|
20240318,122200,30007770,1250,1250,1250,1250,0
|
|
20240318,122100,30007770,1250,1250,1250,1250,0
|
|
20240318,122000,30007770,1250,1250,1250,1250,0
|
|
20240318,121900,30007770,1250,1250,1250,1250,0
|
|
20240318,121800,30007770,1250,1250,1250,1250,0
|
|
20240318,121700,30007770,1250,1250,1250,1250,0
|
|
20240318,121600,30007770,1250,1251,1251,1250,1430
|
|
20240318,121500,28219942,1255,1255,1255,1255,0
|
|
20240318,121400,28219942,1255,1255,1255,1255,0
|
|
20240318,121300,28219942,1255,1255,1255,1255,0
|
|
20240318,121200,28219942,1255,1255,1255,1255,0
|
|
20240318,121100,28219942,1255,1255,1255,1255,0
|
|
20240318,121000,28219942,1255,1255,1255,1255,0
|
|
20240318,120900,28219942,1255,1255,1255,1255,0
|
|
20240318,120800,28219942,1255,1255,1255,1255,0
|
|
20240318,120700,28219942,1255,1255,1255,1255,0
|
|
20240318,120600,28219942,1255,1255,1255,1255,0
|
|
20240318,120500,28219942,1255,1255,1255,1255,0
|
|
20240318,120400,28219942,1255,1255,1255,1255,0
|
|
20240318,120300,28219942,1255,1255,1255,1255,0
|
|
20240318,120200,28219942,1255,1255,1255,1255,0
|
|
20240318,120100,28219942,1255,1255,1255,1255,0
|
|
20240318,120000,28219942,1255,1255,1255,1255,0
|
|
20240318,115900,28219942,1255,1255,1255,1255,0
|
|
20240318,115800,28219942,1255,1255,1255,1255,0
|
|
20240318,115700,28219942,1255,1255,1255,1255,0
|
|
20240318,115600,28219942,1255,1255,1255,1255,0
|
|
20240318,115500,28219942,1255,1255,1255,1255,0
|
|
20240318,115400,28219942,1255,1255,1255,1255,0
|
|
20240318,115300,28219942,1255,1255,1255,1255,0
|
|
20240318,115200,28219942,1255,1255,1255,1255,0
|
|
20240318,115100,28219942,1255,1255,1255,1255,20
|
|
20240318,115000,28194842,1255,1255,1255,1255,0
|
|
20240318,114900,28194842,1255,1255,1255,1255,0
|
|
20240318,114800,28194842,1255,1255,1255,1255,0
|
|
20240318,114700,28194842,1255,1255,1255,1255,100
|
|
20240318,114600,28069342,1255,1255,1255,1255,0
|
|
20240318,114500,28069342,1255,1255,1255,1255,0
|
|
20240318,114400,28069342,1255,1255,1255,1255,0
|
|
20240318,114300,28069342,1255,1255,1255,1255,0
|
|
20240318,114200,28069342,1255,1255,1255,1255,0
|
|
20240318,114100,28069342,1255,1255,1255,1255,8
|
|
20240318,114000,28059302,1255,1255,1255,1255,0
|
|
20240318,113900,28059302,1255,1255,1255,1255,0
|
|
20240318,113800,28059302,1255,1255,1255,1255,0
|
|
20240318,113700,28059302,1255,1255,1255,1255,102
|
|
20240318,113600,27931292,1256,1256,1256,1256,0
|
|
20240318,113500,27931292,1256,1256,1256,1256,0
|
|
20240318,113400,27931292,1256,1256,1256,1256,0
|
|
20240318,113300,27931292,1256,1256,1256,1256,0
|
|
20240318,113200,27931292,1256,1256,1256,1256,3
|
|
20240318,113100,27927524,1256,1256,1256,1256,0
|
|
20240318,113000,27927524,1256,1256,1256,1256,0
|
|
20240318,112900,27927524,1256,1256,1256,1256,0
|
|
20240318,112800,27927524,1256,1256,1256,1256,20
|
|
20240318,112700,27902404,1256,1256,1256,1256,0
|
|
20240318,112600,27902404,1256,1256,1256,1256,0
|
|
20240318,112500,27902404,1256,1256,1256,1256,17
|
|
20240318,112400,27881052,1255,1255,1255,1255,64
|
|
20240318,112300,27800732,1255,1255,1255,1255,0
|
|
20240318,112200,27800732,1255,1255,1255,1255,0
|
|
20240318,112100,27800732,1255,1255,1255,1255,1
|
|
20240318,112000,27799477,1250,1250,1250,1250,0
|
|
20240318,111900,27799477,1250,1250,1250,1250,0
|
|
20240318,111800,27799477,1250,1250,1250,1250,0
|
|
20240318,111700,27799477,1250,1250,1250,1250,0
|
|
20240318,111600,27799477,1250,1250,1250,1250,0
|
|
20240318,111500,27799477,1250,1250,1250,1250,1
|
|
20240318,111400,27798227,1255,1255,1255,1255,0
|
|
20240318,111300,27798227,1255,1255,1255,1255,0
|
|
20240318,111200,27798227,1255,1255,1255,1255,0
|
|
20240318,111100,27798227,1255,1255,1255,1255,0
|
|
20240318,111000,27798227,1255,1255,1255,1255,0
|
|
20240318,110900,27798227,1255,1255,1255,1255,0
|
|
20240318,110800,27798227,1255,1255,1255,1255,11
|
|
20240318,110700,27784422,1255,1255,1255,1255,185
|
|
20240318,110600,27552247,1255,1255,1255,1255,1
|
|
20240318,110500,27550992,1255,1255,1255,1255,0
|
|
20240318,110400,27550992,1255,1253,1255,1250,127
|
|
20240318,110300,27392207,1254,1254,1254,1254,5
|
|
20240318,110200,27385937,1255,1255,1255,1255,0
|
|
20240318,110100,27385937,1255,1255,1255,1255,0
|
|
20240318,110000,27385937,1255,1255,1255,1255,0
|
|
20240318,105900,27385937,1255,1255,1255,1255,7
|
|
20240318,105800,27377152,1256,1256,1256,1256,0
|
|
20240318,105700,27377152,1256,1256,1256,1256,0
|
|
20240318,105600,27377152,1256,1256,1256,1256,761
|
|
20240318,105500,26421336,1257,1257,1257,1257,0
|
|
20240318,105400,26421336,1257,1257,1257,1257,0
|
|
20240318,105300,26421336,1257,1257,1257,1257,0
|
|
20240318,105200,26421336,1257,1257,1257,1257,0
|
|
20240318,105100,26421336,1257,1256,1257,1256,1262
|
|
20240318,105000,24836262,1256,1252,1256,1252,10
|
|
20240318,104900,24823722,1255,1255,1255,1255,273
|
|
20240318,104800,24481107,1254,1254,1254,1254,20
|
|
20240318,104700,24456027,1254,1253,1254,1252,87
|
|
20240318,104600,24346974,1254,1250,1254,1250,248
|
|
20240318,104500,24036751,1250,1250,1250,1250,767
|
|
20240318,104400,23078001,1250,1250,1250,1250,0
|
|
20240318,104300,23078001,1250,1250,1250,1250,0
|
|
20240318,104200,23078001,1250,1250,1250,1250,1
|
|
20240318,104100,23076751,1248,1247,1248,1247,25
|
|
20240318,104000,23045571,1247,1247,1247,1247,0
|
|
20240318,103900,23045571,1247,1247,1247,1247,0
|
|
20240318,103800,23045571,1247,1247,1247,1247,0
|
|
20240318,103700,23045571,1247,1247,1247,1247,0
|
|
20240318,103600,23045571,1247,1247,1247,1247,0
|
|
20240318,103500,23045571,1247,1247,1247,1247,0
|
|
20240318,103400,23045571,1247,1247,1247,1247,0
|
|
20240318,103300,23045571,1247,1247,1247,1247,0
|
|
20240318,103200,23045571,1247,1247,1247,1247,0
|
|
20240318,103100,23045571,1247,1247,1247,1247,0
|
|
20240318,103000,23045571,1247,1248,1248,1247,2050
|
|
20240318,102900,20488171,1251,1251,1251,1251,0
|
|
20240318,102800,20488171,1251,1251,1251,1251,0
|
|
20240318,102700,20488171,1251,1251,1251,1251,0
|
|
20240318,102600,20488171,1251,1251,1251,1251,0
|
|
20240318,102500,20488171,1251,1251,1251,1251,0
|
|
20240318,102400,20488171,1251,1251,1251,1251,0
|
|
20240318,102300,20488171,1251,1251,1251,1251,0
|
|
20240318,102200,20488171,1251,1251,1251,1251,0
|
|
20240318,102100,20488171,1251,1251,1251,1251,2
|
|
20240318,102000,20485669,1251,1251,1251,1251,0
|
|
20240318,101900,20485669,1251,1251,1251,1251,0
|
|
20240318,101800,20485669,1251,1251,1251,1251,0
|
|
20240318,101700,20485669,1251,1251,1251,1251,0
|
|
20240318,101600,20485669,1251,1251,1251,1251,10
|
|
20240318,101500,20473159,1255,1255,1255,1255,0
|
|
20240318,101400,20473159,1255,1255,1255,1255,0
|
|
20240318,101300,20473159,1255,1255,1255,1255,0
|
|
20240318,101200,20473159,1255,1255,1255,1255,0
|
|
20240318,101100,20473159,1255,1255,1255,1255,0
|
|
20240318,101000,20473159,1255,1255,1255,1255,0
|
|
20240318,100900,20473159,1255,1255,1255,1255,0
|
|
20240318,100800,20473159,1255,1255,1255,1255,0
|
|
20240318,100700,20473159,1255,1255,1255,1255,0
|
|
20240318,100600,20473159,1255,1255,1255,1255,0
|
|
20240318,100500,20473159,1255,1255,1255,1255,0
|
|
20240318,100400,20473159,1255,1255,1255,1255,0
|
|
20240318,100300,20473159,1255,1255,1255,1255,0
|
|
20240318,100200,20473159,1255,1255,1255,1255,0
|
|
20240318,100100,20473159,1255,1255,1255,1255,0
|
|
20240318,100000,20473159,1255,1255,1255,1255,9
|
|
20240318,095900,20461864,1256,1256,1256,1256,0
|
|
20240318,095800,20461864,1256,1255,1256,1255,50
|
|
20240318,095700,20399080,1256,1256,1256,1256,0
|
|
20240318,095600,20399080,1256,1256,1256,1256,0
|
|
20240318,095500,20399080,1256,1256,1256,1256,1
|
|
20240318,095400,20397824,1256,1256,1256,1256,0
|
|
20240318,095300,20397824,1256,1250,1256,1250,10017
|
|
20240318,095200,7838897,1251,1251,1251,1251,0
|
|
20240318,095100,7838897,1251,1251,1251,1251,0
|
|
20240318,095000,7838897,1251,1251,1251,1251,0
|
|
20240318,094900,7838897,1251,1251,1251,1251,0
|
|
20240318,094800,7838897,1251,1251,1251,1251,0
|
|
20240318,094700,7838897,1251,1251,1251,1251,2
|
|
20240318,094600,7836395,1251,1251,1251,1251,1
|
|
20240318,094500,7835144,1251,1251,1251,1251,0
|
|
20240318,094400,7835144,1251,1251,1251,1251,0
|
|
20240318,094300,7835144,1251,1251,1251,1251,0
|
|
20240318,094200,7835144,1251,1251,1251,1251,0
|
|
20240318,094100,7835144,1251,1251,1251,1251,0
|
|
20240318,094000,7835144,1251,1251,1251,1251,0
|
|
20240318,093900,7835144,1251,1251,1251,1251,0
|
|
20240318,093800,7835144,1251,1251,1251,1251,12
|
|
20240318,093700,7820132,1245,1245,1245,1245,0
|
|
20240318,093600,7820132,1245,1245,1245,1245,0
|
|
20240318,093500,7820132,1245,1245,1245,1245,0
|
|
20240318,093400,7820132,1245,1245,1245,1245,209
|
|
20240318,093300,7559927,1253,1252,1253,1252,2
|
|
20240318,093200,7557422,1253,1252,1253,1252,45
|
|
20240318,093100,7501038,1253,1249,1253,1249,7
|
|
20240318,093000,7492271,1250,1250,1250,1250,0
|
|
20240318,092900,7492271,1250,1249,1250,1249,22
|
|
20240318,092800,7464781,1249,1249,1249,1249,0
|
|
20240318,092700,7464781,1249,1248,1249,1248,2
|
|
20240318,092600,7462284,1244,1244,1244,1244,0
|
|
20240318,092500,7462284,1244,1246,1246,1244,15
|
|
20240318,092400,7443609,1248,1248,1248,1248,1
|
|
20240318,092300,7442361,1246,1246,1246,1246,0
|
|
20240318,092200,7442361,1246,1246,1246,1246,0
|
|
20240318,092100,7442361,1246,1246,1246,1246,1
|
|
20240318,092000,7441115,1249,1247,1249,1246,11
|
|
20240318,091900,7427399,1248,1248,1248,1248,70
|
|
20240318,091800,7340039,1248,1249,1249,1248,5
|
|
20240318,091700,7333795,1249,1249,1249,1249,32
|
|
20240318,091600,7293827,1249,1249,1249,1249,2
|
|
20240318,091500,7291329,1249,1249,1249,1249,68
|
|
20240318,091400,7206397,1249,1249,1249,1249,1
|
|
20240318,091300,7205148,1248,1248,1248,1248,5
|
|
20240318,091200,7198908,1248,1248,1248,1248,71
|
|
20240318,091100,7110300,1248,1248,1248,1248,69
|
|
20240318,091000,7024188,1248,1248,1249,1248,1877
|
|
20240318,090900,4681226,1248,1248,1248,1248,16
|
|
20240318,090800,4661258,1248,1248,1248,1248,145
|
|
20240318,090700,4480298,1248,1248,1248,1248,317
|
|
20240318,090600,4084682,1248,1247,1249,1247,2034
|
|
20240318,090500,1544349,1249,1243,1249,1243,1000
|
|
20240318,090400,296483,1243,1243,1243,1243,1
|
|
20240318,090300,295240,1220,1220,1220,1220,0
|
|
20240318,090200,295240,1220,1220,1220,1220,0
|
|
20240318,090100,295240,1220,1220,1220,1220,0
|
|
20240318,090000,295240,1220,1220,1220,1220,242
|