616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,191300,664199422,1610,1610,1610,1610,3714
|
|
20240320,191200,664199422,1610,1610,1610,1610,0
|
|
20240320,191100,664199422,1610,1610,1610,1610,0
|
|
20240320,191000,664199422,1610,1610,1610,1610,0
|
|
20240320,190900,664199422,1610,1610,1610,1610,0
|
|
20240320,190800,664199422,1610,1610,1610,1610,0
|
|
20240320,190700,664199422,1610,1610,1610,1610,0
|
|
20240320,190600,664199422,1610,1610,1610,1610,0
|
|
20240320,190500,664199422,1610,1610,1610,1610,0
|
|
20240320,190400,664199422,1610,1610,1610,1610,0
|
|
20240320,190300,664199422,1610,1610,1610,1610,0
|
|
20240320,190200,664199422,1610,1610,1610,1610,0
|
|
20240320,190100,664199422,1610,1610,1610,1610,0
|
|
20240320,190000,664199422,1610,1610,1610,1610,0
|
|
20240320,185900,664199422,1610,1610,1610,1610,0
|
|
20240320,185800,664199422,1610,1610,1610,1610,0
|
|
20240320,185700,664199422,1610,1610,1610,1610,0
|
|
20240320,185600,664199422,1610,1610,1610,1610,0
|
|
20240320,185500,664199422,1610,1610,1610,1610,0
|
|
20240320,185400,664199422,1610,1610,1610,1610,0
|
|
20240320,185300,664199422,1610,1610,1610,1610,0
|
|
20240320,185200,664199422,1610,1610,1610,1610,0
|
|
20240320,185100,664199422,1610,1610,1610,1610,0
|
|
20240320,185000,664199422,1610,1610,1610,1610,0
|
|
20240320,184900,664199422,1610,1610,1610,1610,0
|
|
20240320,184800,664199422,1610,1610,1610,1610,0
|
|
20240320,184700,664199422,1610,1610,1610,1610,0
|
|
20240320,184600,664199422,1610,1610,1610,1610,0
|
|
20240320,184500,664199422,1610,1610,1610,1610,0
|
|
20240320,184400,664199422,1610,1610,1610,1610,0
|
|
20240320,184300,664199422,1610,1610,1610,1610,3714
|
|
20240320,184200,664199422,1610,1610,1610,1610,0
|
|
20240320,184100,664199422,1610,1610,1610,1610,0
|
|
20240320,184000,664199422,1610,1610,1610,1610,0
|
|
20240320,183900,664199422,1610,1610,1610,1610,0
|
|
20240320,183800,664199422,1610,1610,1610,1610,0
|
|
20240320,183700,664199422,1610,1610,1610,1610,0
|
|
20240320,183600,664199422,1610,1610,1610,1610,0
|
|
20240320,183500,664199422,1610,1610,1610,1610,0
|
|
20240320,183400,664199422,1610,1610,1610,1610,0
|
|
20240320,183300,664199422,1610,1610,1610,1610,0
|
|
20240320,183200,664199422,1610,1610,1610,1610,0
|
|
20240320,183100,664199422,1610,1610,1610,1610,0
|
|
20240320,183000,664199422,1610,1610,1610,1610,0
|
|
20240320,182900,664199422,1610,1610,1610,1610,0
|
|
20240320,182800,664199422,1610,1610,1610,1610,0
|
|
20240320,182700,664199422,1610,1610,1610,1610,0
|
|
20240320,182600,664199422,1610,1610,1610,1610,0
|
|
20240320,182500,664199422,1610,1610,1610,1610,0
|
|
20240320,182400,664199422,1610,1610,1610,1610,0
|
|
20240320,182300,664199422,1610,1610,1610,1610,0
|
|
20240320,182200,664199422,1610,1610,1610,1610,0
|
|
20240320,182100,664199422,1610,1610,1610,1610,0
|
|
20240320,182000,664199422,1610,1610,1610,1610,0
|
|
20240320,181900,664199422,1610,1610,1610,1610,0
|
|
20240320,181800,664199422,1610,1610,1610,1610,0
|
|
20240320,181700,664199422,1610,1610,1610,1610,0
|
|
20240320,181600,664199422,1610,1610,1610,1610,0
|
|
20240320,181500,664199422,1610,1610,1610,1610,0
|
|
20240320,181400,664199422,1610,1610,1610,1610,0
|
|
20240320,181300,664199422,1610,1610,1610,1610,3714
|
|
20240320,181200,664199422,1610,1610,1610,1610,0
|
|
20240320,181100,664199422,1610,1610,1610,1610,0
|
|
20240320,181000,664199422,1610,1610,1610,1610,0
|
|
20240320,180900,664199422,1610,1610,1610,1610,0
|
|
20240320,180800,664199422,1610,1610,1610,1610,0
|
|
20240320,180700,664199422,1610,1610,1610,1610,0
|
|
20240320,180600,664199422,1610,1610,1610,1610,0
|
|
20240320,180500,664199422,1610,1610,1610,1610,0
|
|
20240320,180400,664199422,1610,1610,1610,1610,0
|
|
20240320,180300,664199422,1610,1610,1610,1610,0
|
|
20240320,180200,664199422,1610,1610,1610,1610,0
|
|
20240320,180100,664199422,1610,1610,1610,1610,0
|
|
20240320,180000,664199422,1610,1610,1610,1610,0
|
|
20240320,175900,664199422,1610,1610,1610,1610,0
|
|
20240320,175800,664199422,1610,1610,1610,1610,0
|
|
20240320,175700,664199422,1610,1610,1610,1610,0
|
|
20240320,175600,664199422,1610,1610,1610,1610,0
|
|
20240320,175500,664199422,1610,1610,1610,1610,0
|
|
20240320,175400,664199422,1610,1610,1610,1610,0
|
|
20240320,175300,664199422,1610,1610,1610,1610,0
|
|
20240320,175200,664199422,1610,1610,1610,1610,0
|
|
20240320,175100,664199422,1610,1610,1610,1610,0
|
|
20240320,175000,664199422,1610,1610,1610,1610,0
|
|
20240320,174900,664199422,1610,1610,1610,1610,0
|
|
20240320,174800,664199422,1610,1610,1610,1610,0
|
|
20240320,174700,664199422,1610,1610,1610,1610,0
|
|
20240320,174600,664199422,1610,1610,1610,1610,0
|
|
20240320,174500,664199422,1610,1610,1610,1610,0
|
|
20240320,174400,664199422,1610,1610,1610,1610,0
|
|
20240320,174300,664199422,1610,1610,1610,1610,3714
|
|
20240320,174200,664199422,1610,1610,1610,1610,0
|
|
20240320,174100,664199422,1610,1610,1610,1610,0
|
|
20240320,174000,664199422,1610,1610,1610,1610,0
|
|
20240320,173900,664199422,1610,1610,1610,1610,0
|
|
20240320,173800,664199422,1610,1610,1610,1610,0
|
|
20240320,173700,664199422,1610,1610,1610,1610,0
|
|
20240320,173600,664199422,1610,1610,1610,1610,0
|
|
20240320,173500,664199422,1610,1610,1610,1610,0
|
|
20240320,173400,664199422,1610,1610,1610,1610,0
|
|
20240320,173300,664199422,1610,1610,1610,1610,0
|
|
20240320,173200,664199422,1610,1610,1610,1610,0
|
|
20240320,173100,664199422,1610,1610,1610,1610,0
|
|
20240320,173000,664199422,1610,1610,1610,1610,0
|
|
20240320,172900,664199422,1610,1610,1610,1610,0
|
|
20240320,172800,664199422,1610,1610,1610,1610,0
|
|
20240320,172700,664199422,1610,1610,1610,1610,0
|
|
20240320,172600,664199422,1610,1610,1610,1610,0
|
|
20240320,172500,664199422,1610,1610,1610,1610,0
|
|
20240320,172400,664199422,1610,1610,1610,1610,0
|
|
20240320,172300,664199422,1610,1610,1610,1610,0
|
|
20240320,172200,664199422,1610,1610,1610,1610,0
|
|
20240320,172100,664199422,1610,1610,1610,1610,0
|
|
20240320,172000,664199422,1610,1610,1610,1610,0
|
|
20240320,171900,664199422,1610,1610,1610,1610,0
|
|
20240320,171800,664199422,1610,1610,1610,1610,0
|
|
20240320,171700,664199422,1610,1610,1610,1610,0
|
|
20240320,171600,664199422,1610,1610,1610,1610,0
|
|
20240320,171500,664199422,1610,1610,1610,1610,0
|
|
20240320,171400,664199422,1610,1610,1610,1610,0
|
|
20240320,171300,664199422,1610,1610,1610,1610,3714
|
|
20240320,171200,664199422,1610,1610,1610,1610,0
|
|
20240320,171100,664199422,1610,1610,1610,1610,0
|
|
20240320,171000,664199422,1610,1610,1610,1610,0
|
|
20240320,170900,664199422,1610,1610,1610,1610,0
|
|
20240320,170800,664199422,1610,1610,1610,1610,0
|
|
20240320,170700,664199422,1610,1610,1610,1610,0
|
|
20240320,170600,664199422,1610,1610,1610,1610,0
|
|
20240320,170500,664199422,1610,1610,1610,1610,0
|
|
20240320,170400,664199422,1610,1610,1610,1610,0
|
|
20240320,170300,664199422,1610,1610,1610,1610,0
|
|
20240320,170200,664199422,1610,1610,1610,1610,0
|
|
20240320,170100,664199422,1610,1610,1610,1610,0
|
|
20240320,170000,664199422,1610,1610,1610,1610,0
|
|
20240320,165900,664199422,1610,1610,1610,1610,0
|
|
20240320,165800,664199422,1610,1610,1610,1610,0
|
|
20240320,165700,664199422,1610,1610,1610,1610,0
|
|
20240320,165600,664199422,1610,1610,1610,1610,0
|
|
20240320,165500,664199422,1610,1610,1610,1610,0
|
|
20240320,165400,664199422,1610,1610,1610,1610,0
|
|
20240320,165300,664199422,1610,1610,1610,1610,0
|
|
20240320,165200,664199422,1610,1610,1610,1610,0
|
|
20240320,165100,664199422,1610,1610,1610,1610,0
|
|
20240320,165000,664199422,1610,1610,1610,1610,0
|
|
20240320,164900,664199422,1610,1610,1610,1610,0
|
|
20240320,164800,664199422,1610,1610,1610,1610,0
|
|
20240320,164700,664199422,1610,1610,1610,1610,0
|
|
20240320,164600,664199422,1610,1610,1610,1610,0
|
|
20240320,164500,664199422,1610,1610,1610,1610,0
|
|
20240320,164400,664199422,1610,1610,1610,1610,0
|
|
20240320,164300,664199422,1610,1610,1610,1610,3714
|
|
20240320,164200,664199422,1610,1610,1610,1610,0
|
|
20240320,164100,664199422,1610,1610,1610,1610,0
|
|
20240320,164000,664199422,1610,1610,1610,1610,0
|
|
20240320,163900,664199422,1610,1610,1610,1610,0
|
|
20240320,163800,664199422,1610,1610,1610,1610,0
|
|
20240320,163700,664199422,1610,1610,1610,1610,0
|
|
20240320,163600,664199422,1610,1610,1610,1610,0
|
|
20240320,163500,664199422,1610,1610,1610,1610,0
|
|
20240320,163400,664199422,1610,1610,1610,1610,0
|
|
20240320,163300,664199422,1610,1610,1610,1610,0
|
|
20240320,163200,664199422,1610,1610,1610,1610,0
|
|
20240320,163100,664199422,1610,1610,1610,1610,0
|
|
20240320,163000,664199422,1610,1610,1610,1610,0
|
|
20240320,162900,664199422,1610,1610,1610,1610,0
|
|
20240320,162800,664199422,1610,1610,1610,1610,0
|
|
20240320,162700,664199422,1610,1610,1610,1610,0
|
|
20240320,162600,664199422,1610,1610,1610,1610,0
|
|
20240320,162500,664199422,1610,1610,1610,1610,0
|
|
20240320,162400,664199422,1610,1610,1610,1610,0
|
|
20240320,162300,664199422,1610,1610,1610,1610,0
|
|
20240320,162200,664199422,1610,1610,1610,1610,0
|
|
20240320,162100,664199422,1610,1610,1610,1610,0
|
|
20240320,162000,664199422,1610,1610,1610,1610,0
|
|
20240320,161900,664199422,1610,1610,1610,1610,0
|
|
20240320,161800,664199422,1610,1610,1610,1610,0
|
|
20240320,161700,664199422,1610,1610,1610,1610,0
|
|
20240320,161600,664199422,1610,1610,1610,1610,0
|
|
20240320,161500,664199422,1610,1610,1610,1610,0
|
|
20240320,161400,664199422,1610,1610,1610,1610,0
|
|
20240320,161300,664199422,1610,1610,1610,1610,3714
|
|
20240320,161200,664199422,1610,1610,1610,1610,0
|
|
20240320,161100,664199422,1610,1610,1610,1610,0
|
|
20240320,161000,664199422,1610,1610,1610,1610,0
|
|
20240320,160900,664199422,1610,1610,1610,1610,0
|
|
20240320,160800,664199422,1610,1610,1610,1610,0
|
|
20240320,160700,664199422,1610,1610,1610,1610,0
|
|
20240320,160600,664199422,1610,1610,1610,1610,0
|
|
20240320,160500,664199422,1610,1610,1610,1610,0
|
|
20240320,160400,664199422,1610,1610,1610,1610,0
|
|
20240320,160300,664199422,1610,1610,1610,1610,0
|
|
20240320,160200,664199422,1610,1610,1610,1610,0
|
|
20240320,160100,664199422,1610,1610,1610,1610,0
|
|
20240320,160000,664199422,1610,1610,1610,1610,0
|
|
20240320,155900,664199422,1610,1610,1610,1610,0
|
|
20240320,155800,664199422,1610,1610,1610,1610,0
|
|
20240320,155700,664199422,1610,1610,1610,1610,0
|
|
20240320,155600,664199422,1610,1610,1610,1610,0
|
|
20240320,155500,664199422,1610,1610,1610,1610,0
|
|
20240320,155400,664199422,1610,1610,1610,1610,0
|
|
20240320,155300,664199422,1610,1610,1610,1610,0
|
|
20240320,155200,664199422,1610,1610,1610,1610,0
|
|
20240320,155100,664199422,1610,1610,1610,1610,0
|
|
20240320,155000,664199422,1610,1610,1610,1610,0
|
|
20240320,154900,664199422,1610,1610,1610,1610,0
|
|
20240320,154800,664199422,1610,1610,1610,1610,0
|
|
20240320,154700,664199422,1610,1610,1610,1610,0
|
|
20240320,154600,664199422,1610,1610,1610,1610,0
|
|
20240320,154500,664199422,1610,1610,1610,1610,0
|
|
20240320,154400,664199422,1610,1610,1610,1610,0
|
|
20240320,154300,664199422,1610,1610,1610,1610,3714
|
|
20240320,154200,664199422,1610,1610,1610,1610,0
|
|
20240320,154100,664199422,1610,1610,1610,1610,0
|
|
20240320,154000,664199422,1610,1610,1610,1610,0
|
|
20240320,153900,664199422,1610,1610,1610,1610,0
|
|
20240320,153800,664199422,1610,1610,1610,1610,0
|
|
20240320,153700,664199422,1610,1610,1610,1610,0
|
|
20240320,153600,664199422,1610,1610,1610,1610,0
|
|
20240320,153500,664199422,1610,1610,1610,1610,0
|
|
20240320,153400,664199422,1610,1610,1610,1610,0
|
|
20240320,153300,664199422,1610,1610,1610,1610,0
|
|
20240320,153200,664199422,1610,1610,1610,1610,0
|
|
20240320,153100,664199422,1610,1610,1610,1610,0
|
|
20240320,153000,664199422,1610,1610,1610,1610,3714
|
|
20240320,152900,658219882,1610,1610,1610,1610,0
|
|
20240320,152800,658219882,1610,1610,1610,1610,0
|
|
20240320,152700,658219882,1610,1610,1610,1610,0
|
|
20240320,152600,658219882,1610,1610,1610,1610,0
|
|
20240320,152500,658219882,1610,1610,1610,1610,0
|
|
20240320,152400,658219882,1610,1610,1610,1610,0
|
|
20240320,152300,658219882,1610,1610,1610,1610,0
|
|
20240320,152200,658219882,1610,1610,1610,1610,0
|
|
20240320,152100,658219882,1610,1610,1610,1610,0
|
|
20240320,152000,658219882,1610,1610,1610,1610,0
|
|
20240320,151900,658219882,1610,1605,1610,1603,2919
|
|
20240320,151800,653534947,1607,1605,1607,1603,790
|
|
20240320,151700,652266718,1610,1610,1610,1610,32
|
|
20240320,151600,652215198,1608,1610,1610,1606,923
|
|
20240320,151500,650731478,1605,1604,1610,1604,875
|
|
20240320,151400,649326694,1604,1605,1605,1603,1393
|
|
20240320,151300,647092318,1610,1605,1610,1605,3091
|
|
20240320,151200,642129514,1605,1606,1606,1605,681
|
|
20240320,151100,641036508,1609,1609,1609,1609,2
|
|
20240320,151000,641033290,1610,1610,1610,1610,10
|
|
20240320,150900,641017190,1605,1605,1605,1605,2225
|
|
20240320,150800,637446065,1607,1612,1612,1607,32
|
|
20240320,150700,637394636,1607,1605,1612,1605,302
|
|
20240320,150600,636909917,1605,1605,1605,1605,301
|
|
20240320,150500,636426812,1615,1617,1617,1606,4231
|
|
20240320,150400,629619400,1612,1619,1619,1612,473
|
|
20240320,150300,628856917,1618,1612,1618,1612,1050
|
|
20240320,150200,627158307,1616,1617,1617,1616,2
|
|
20240320,150100,627155074,1617,1615,1624,1609,18242
|
|
20240320,150000,597622013,1615,1605,1615,1605,33401
|
|
20240320,145900,543818932,1605,1601,1605,1601,4575
|
|
20240320,145800,536491528,1601,1598,1601,1598,7041
|
|
20240320,145700,525235505,1598,1597,1598,1597,1604
|
|
20240320,145600,522673495,1597,1592,1597,1592,3203
|
|
20240320,145500,517572870,1594,1594,1594,1592,1546
|
|
20240320,145400,515111153,1595,1595,1595,1595,0
|
|
20240320,145300,515111153,1595,1595,1595,1595,0
|
|
20240320,145200,515111153,1595,1595,1595,1595,0
|
|
20240320,145100,515111153,1595,1595,1595,1595,101
|
|
20240320,145000,514950058,1595,1595,1595,1595,3
|
|
20240320,144900,514945273,1594,1594,1594,1594,3666
|
|
20240320,144800,509101669,1594,1593,1594,1593,1673
|
|
20240320,144700,506436569,1592,1592,1592,1592,749
|
|
20240320,144600,505244161,1592,1592,1592,1592,1
|
|
20240320,144500,505242569,1592,1592,1592,1591,1023
|
|
20240320,144400,503614953,1592,1592,1593,1592,638
|
|
20240320,144300,502599248,1592,1592,1592,1592,1
|
|
20240320,144200,502597656,1592,1592,1592,1592,50
|
|
20240320,144100,502518056,1592,1591,1592,1591,925
|
|
20240320,144000,501046281,1592,1592,1592,1592,4
|
|
20240320,143900,501039913,1591,1593,1593,1591,3277
|
|
20240320,143800,495823429,1593,1593,1593,1593,0
|
|
20240320,143700,495823429,1593,1593,1593,1593,0
|
|
20240320,143600,495823429,1593,1593,1593,1593,65
|
|
20240320,143500,495719884,1593,1592,1593,1592,2599
|
|
20240320,143400,491582273,1592,1592,1592,1592,0
|
|
20240320,143300,491582273,1592,1591,1592,1591,1376
|
|
20240320,143200,489392839,1592,1592,1592,1591,2147
|
|
20240320,143100,485976815,1592,1592,1592,1592,1040
|
|
20240320,143000,484321135,1593,1593,1593,1593,3
|
|
20240320,142900,484316356,1592,1592,1592,1592,617
|
|
20240320,142800,483334092,1592,1591,1592,1591,27
|
|
20240320,142700,483291134,1591,1591,1591,1591,2000
|
|
20240320,142600,480109134,1591,1591,1591,1591,2589
|
|
20240320,142500,475990035,1593,1591,1593,1591,235
|
|
20240320,142400,475616146,1591,1591,1592,1591,1131
|
|
20240320,142300,473816625,1594,1595,1595,1591,11865
|
|
20240320,142200,454924676,1595,1595,1595,1595,842
|
|
20240320,142100,453581686,1596,1596,1596,1596,2
|
|
20240320,142000,453578494,1596,1596,1596,1596,2
|
|
20240320,141900,453575302,1595,1594,1595,1594,92
|
|
20240320,141800,453428612,1595,1595,1595,1595,5
|
|
20240320,141700,453420637,1595,1595,1595,1595,11
|
|
20240320,141600,453403092,1595,1595,1595,1595,0
|
|
20240320,141500,453403092,1595,1594,1595,1594,1001
|
|
20240320,141400,451807497,1595,1594,1595,1594,2
|
|
20240320,141300,451804308,1595,1595,1595,1594,2680
|
|
20240320,141200,447531708,1595,1595,1595,1595,64
|
|
20240320,141100,447429628,1594,1594,1595,1594,1228
|
|
20240320,141000,445472195,1594,1595,1595,1594,1077
|
|
20240320,140900,443755394,1595,1595,1595,1595,149
|
|
20240320,140800,443517739,1595,1595,1595,1595,1000
|
|
20240320,140700,441922739,1596,1596,1596,1596,1
|
|
20240320,140600,441921143,1596,1596,1596,1596,0
|
|
20240320,140500,441921143,1596,1595,1596,1595,1120
|
|
20240320,140400,440134740,1595,1596,1597,1595,2628
|
|
20240320,140300,435940395,1597,1597,1597,1596,217
|
|
20240320,140200,435594061,1596,1596,1596,1596,0
|
|
20240320,140100,435594061,1596,1596,1596,1596,1
|
|
20240320,140000,435592465,1597,1597,1597,1597,2
|
|
20240320,135900,435589271,1597,1597,1597,1597,0
|
|
20240320,135800,435589271,1597,1597,1597,1597,0
|
|
20240320,135700,435589271,1597,1597,1597,1597,8
|
|
20240320,135600,435576495,1597,1597,1597,1597,7
|
|
20240320,135500,435565316,1596,1597,1597,1596,1947
|
|
20240320,135400,432457872,1597,1597,1597,1597,2960
|
|
20240320,135300,427730752,1598,1598,1598,1598,54
|
|
20240320,135200,427644460,1597,1597,1597,1597,692
|
|
20240320,135100,426539336,1598,1598,1598,1598,2
|
|
20240320,135000,426536140,1598,1598,1598,1598,2
|
|
20240320,134900,426532944,1597,1597,1598,1597,2568
|
|
20240320,134800,422431847,1597,1597,1597,1597,104
|
|
20240320,134700,422265759,1597,1597,1597,1597,121
|
|
20240320,134600,422072522,1597,1597,1597,1597,1100
|
|
20240320,134500,420315822,1597,1597,1597,1597,12
|
|
20240320,134400,420296658,1598,1598,1598,1598,0
|
|
20240320,134300,420296658,1598,1598,1598,1598,0
|
|
20240320,134200,420296658,1598,1598,1598,1598,0
|
|
20240320,134100,420296658,1598,1598,1598,1598,0
|
|
20240320,134000,420296658,1598,1598,1598,1596,6716
|
|
20240320,133900,409569267,1598,1598,1598,1598,0
|
|
20240320,133800,409569267,1598,1598,1598,1598,0
|
|
20240320,133700,409569267,1598,1598,1598,1598,330
|
|
20240320,133600,409041927,1598,1598,1598,1598,0
|
|
20240320,133500,409041927,1598,1598,1598,1598,498
|
|
20240320,133400,408246123,1597,1597,1597,1597,0
|
|
20240320,133300,408246123,1597,1597,1597,1597,0
|
|
20240320,133200,408246123,1597,1597,1598,1597,1606
|
|
20240320,133100,405681241,1597,1597,1597,1597,293
|
|
20240320,133000,405213320,1597,1597,1597,1597,607
|
|
20240320,132900,404243941,1597,1597,1597,1597,0
|
|
20240320,132800,404243941,1597,1597,1597,1597,0
|
|
20240320,132700,404243941,1597,1597,1597,1597,2882
|
|
20240320,132600,399641387,1596,1596,1596,1596,1993
|
|
20240320,132500,396460559,1597,1597,1597,1597,57
|
|
20240320,132400,396369530,1597,1597,1597,1597,129
|
|
20240320,132300,396163517,1599,1599,1599,1599,0
|
|
20240320,132200,396163517,1599,1599,1599,1599,0
|
|
20240320,132100,396163517,1599,1599,1599,1599,0
|
|
20240320,132000,396163517,1599,1597,1599,1597,22
|
|
20240320,131900,396128380,1599,1599,1599,1599,0
|
|
20240320,131800,396128380,1599,1599,1599,1599,0
|
|
20240320,131700,396128380,1599,1599,1599,1599,0
|
|
20240320,131600,396128380,1599,1599,1599,1599,42
|
|
20240320,131500,396061222,1599,1599,1599,1599,12
|
|
20240320,131400,396042034,1599,1599,1599,1599,149
|
|
20240320,131300,395803783,1599,1599,1599,1599,0
|
|
20240320,131200,395803783,1599,1599,1599,1599,300
|
|
20240320,131100,395324083,1599,1599,1599,1599,355
|
|
20240320,131000,394756438,1600,1600,1600,1600,813
|
|
20240320,130900,393455638,1603,1603,1603,1603,0
|
|
20240320,130800,393455638,1603,1603,1603,1603,1800
|
|
20240320,130700,390570238,1603,1601,1603,1601,2600
|
|
20240320,130600,386404178,1601,1601,1601,1601,0
|
|
20240320,130500,386404178,1601,1601,1601,1601,2
|
|
20240320,130400,386400976,1600,1600,1600,1600,0
|
|
20240320,130300,386400976,1600,1600,1600,1600,0
|
|
20240320,130200,386400976,1600,1600,1600,1600,1465
|
|
20240320,130100,384056976,1600,1600,1600,1600,4
|
|
20240320,130000,384050576,1600,1600,1600,1600,192
|
|
20240320,125900,383743376,1600,1600,1600,1600,0
|
|
20240320,125800,383743376,1600,1600,1600,1600,99
|
|
20240320,125700,383584976,1600,1600,1600,1600,3100
|
|
20240320,125600,378624976,1600,1601,1601,1600,14
|
|
20240320,125500,378602575,1601,1601,1601,1601,2
|
|
20240320,125400,378599373,1600,1600,1600,1600,6987
|
|
20240320,125300,367420173,1599,1599,1599,1599,1
|
|
20240320,125200,367418574,1600,1600,1600,1597,892
|
|
20240320,125100,365994044,1597,1600,1600,1597,75
|
|
20240320,125000,365874263,1600,1599,1600,1599,260
|
|
20240320,124900,365458514,1599,1599,1599,1599,0
|
|
20240320,124800,365458514,1599,1599,1599,1599,124
|
|
20240320,124700,365260238,1599,1599,1599,1599,0
|
|
20240320,124600,365260238,1599,1599,1599,1599,1
|
|
20240320,124500,365258639,1600,1600,1600,1600,25
|
|
20240320,124400,365218639,1595,1597,1597,1595,5911
|
|
20240320,124300,355786014,1598,1599,1599,1598,721
|
|
20240320,124200,354633266,1597,1597,1597,1597,0
|
|
20240320,124100,354633266,1597,1597,1597,1597,0
|
|
20240320,124000,354633266,1597,1600,1600,1597,4930
|
|
20240320,123900,346755266,1600,1600,1600,1599,948
|
|
20240320,123800,345239230,1599,1600,1600,1599,837
|
|
20240320,123700,343900031,1599,1599,1599,1599,1
|
|
20240320,123600,343898432,1600,1598,1600,1598,4268
|
|
20240320,123500,337070232,1597,1598,1598,1597,701
|
|
20240320,123400,335950035,1600,1600,1600,1600,845
|
|
20240320,123300,334598035,1600,1600,1600,1600,2086
|
|
20240320,123200,331260435,1600,1600,1600,1600,0
|
|
20240320,123100,331260435,1600,1600,1600,1600,0
|
|
20240320,123000,331260435,1600,1600,1600,1600,1005
|
|
20240320,122900,329652435,1598,1598,1598,1598,0
|
|
20240320,122800,329652435,1598,1598,1598,1598,3518
|
|
20240320,122700,324030671,1598,1598,1598,1598,0
|
|
20240320,122600,324030671,1598,1599,1599,1598,1488
|
|
20240320,122500,321652547,1598,1598,1598,1598,0
|
|
20240320,122400,321652547,1598,1598,1598,1598,700
|
|
20240320,122300,320533947,1600,1600,1600,1600,20
|
|
20240320,122200,320501947,1598,1598,1598,1598,0
|
|
20240320,122100,320501947,1598,1599,1599,1598,589
|
|
20240320,122000,319560446,1599,1599,1599,1599,0
|
|
20240320,121900,319560446,1599,1599,1599,1599,0
|
|
20240320,121800,319560446,1599,1599,1599,1599,1
|
|
20240320,121700,319558847,1599,1599,1599,1599,0
|
|
20240320,121600,319558847,1599,1599,1599,1599,611
|
|
20240320,121500,318581858,1599,1599,1599,1599,0
|
|
20240320,121400,318581858,1599,1599,1599,1599,0
|
|
20240320,121300,318581858,1599,1599,1599,1599,300
|
|
20240320,121200,318102158,1601,1601,1601,1601,80
|
|
20240320,121100,317974078,1599,1599,1599,1599,23
|
|
20240320,121000,317937301,1599,1599,1599,1599,4
|
|
20240320,120900,317930905,1599,1599,1599,1599,1
|
|
20240320,120800,317929306,1599,1599,1599,1599,0
|
|
20240320,120700,317929306,1599,1599,1599,1599,67
|
|
20240320,120600,317822173,1597,1597,1597,1597,314
|
|
20240320,120500,317320715,1599,1599,1599,1599,0
|
|
20240320,120400,317320715,1599,1599,1599,1596,4735
|
|
20240320,120300,309755712,1601,1601,1601,1601,200
|
|
20240320,120200,309435512,1601,1601,1601,1601,2
|
|
20240320,120100,309432310,1601,1601,1601,1601,0
|
|
20240320,120000,309432310,1601,1601,1601,1601,200
|
|
20240320,115900,309112110,1601,1601,1601,1601,3
|
|
20240320,115800,309107307,1600,1600,1600,1600,0
|
|
20240320,115700,309107307,1600,1600,1600,1600,1
|
|
20240320,115600,309105707,1600,1600,1600,1600,0
|
|
20240320,115500,309105707,1600,1600,1600,1600,100
|
|
20240320,115400,308945707,1602,1602,1602,1602,1000
|
|
20240320,115300,307343707,1599,1599,1599,1599,0
|
|
20240320,115200,307343707,1599,1601,1601,1599,2508
|
|
20240320,115100,303331803,1605,1605,1605,1605,10
|
|
20240320,115000,303315753,1605,1605,1605,1605,0
|
|
20240320,114900,303315753,1605,1605,1605,1605,0
|
|
20240320,114800,303315753,1605,1605,1605,1605,0
|
|
20240320,114700,303315753,1605,1605,1605,1605,9
|
|
20240320,114600,303301308,1605,1605,1605,1605,1
|
|
20240320,114500,303299703,1605,1605,1605,1605,501
|
|
20240320,114400,302495598,1601,1601,1601,1601,1
|
|
20240320,114300,302493997,1605,1605,1605,1605,3
|
|
20240320,114200,302489182,1601,1601,1601,1601,0
|
|
20240320,114100,302489182,1601,1601,1601,1601,0
|
|
20240320,114000,302489182,1601,1601,1601,1601,0
|
|
20240320,113900,302489182,1601,1601,1601,1601,1337
|
|
20240320,113800,300348645,1601,1601,1601,1601,1124
|
|
20240320,113700,298549121,1606,1606,1606,1606,0
|
|
20240320,113600,298549121,1606,1601,1606,1601,3005
|
|
20240320,113500,293738091,1607,1607,1607,1607,2
|
|
20240320,113400,293734877,1607,1607,1607,1607,0
|
|
20240320,113300,293734877,1607,1601,1607,1601,601
|
|
20240320,113200,292772670,1601,1601,1601,1601,0
|
|
20240320,113100,292772670,1601,1601,1601,1601,0
|
|
20240320,113000,292772670,1601,1601,1601,1601,0
|
|
20240320,112900,292772670,1601,1601,1601,1601,1000
|
|
20240320,112800,291171670,1601,1604,1604,1601,300
|
|
20240320,112700,290691220,1607,1607,1607,1607,10
|
|
20240320,112600,290675150,1607,1601,1607,1601,3
|
|
20240320,112500,290670336,1601,1601,1601,1601,0
|
|
20240320,112400,290670336,1601,1600,1601,1600,2401
|
|
20240320,112300,286828735,1600,1606,1606,1600,5363
|
|
20240320,112200,278235361,1607,1607,1607,1607,262
|
|
20240320,112100,277814327,1607,1607,1607,1607,0
|
|
20240320,112000,277814327,1607,1607,1607,1607,2
|
|
20240320,111900,277811113,1607,1607,1607,1607,80
|
|
20240320,111800,277682553,1607,1607,1607,1607,11
|
|
20240320,111700,277664876,1607,1607,1607,1607,5507
|
|
20240320,111600,268815127,1607,1607,1607,1607,1480
|
|
20240320,111500,266436767,1606,1606,1606,1606,105
|
|
20240320,111400,266268137,1606,1607,1607,1606,330
|
|
20240320,111300,265738127,1607,1607,1607,1607,200
|
|
20240320,111200,265416727,1607,1607,1607,1607,1
|
|
20240320,111100,265415120,1607,1607,1607,1607,0
|
|
20240320,111000,265415120,1607,1607,1607,1607,200
|
|
20240320,110900,265093720,1608,1608,1608,1608,0
|
|
20240320,110800,265093720,1608,1608,1608,1608,13
|
|
20240320,110700,265072816,1607,1608,1608,1607,613
|
|
20240320,110600,264087715,1607,1608,1608,1607,1401
|
|
20240320,110500,261834909,1608,1609,1609,1608,123
|
|
20240320,110400,261637107,1609,1609,1609,1609,0
|
|
20240320,110300,261637107,1609,1611,1611,1609,108
|
|
20240320,110200,261463319,1610,1610,1610,1610,0
|
|
20240320,110100,261463319,1610,1611,1611,1610,3810
|
|
20240320,110000,255329011,1611,1613,1613,1611,516
|
|
20240320,105900,254497731,1611,1613,1613,1611,102
|
|
20240320,105800,254333405,1613,1613,1613,1613,9
|
|
20240320,105700,254318888,1613,1613,1613,1613,1065
|
|
20240320,105600,252601043,1613,1613,1613,1613,0
|
|
20240320,105500,252601043,1613,1613,1613,1613,310
|
|
20240320,105400,252101013,1613,1613,1613,1613,5
|
|
20240320,105300,252092948,1613,1613,1613,1613,208
|
|
20240320,105200,251757444,1613,1610,1613,1610,16
|
|
20240320,105100,251731672,1613,1613,1613,1613,1
|
|
20240320,105000,251730059,1610,1613,1613,1610,1697
|
|
20240320,104900,248996949,1614,1611,1614,1611,51
|
|
20240320,104800,248914641,1611,1611,1611,1611,1748
|
|
20240320,104700,246098613,1614,1611,1614,1611,621
|
|
20240320,104600,245098179,1615,1615,1615,1615,0
|
|
20240320,104500,245098179,1615,1615,1615,1615,28
|
|
20240320,104400,245052959,1617,1617,1617,1617,0
|
|
20240320,104300,245052959,1617,1609,1617,1609,11390
|
|
20240320,104200,226688691,1610,1610,1610,1610,80
|
|
20240320,104100,226559891,1610,1609,1610,1609,408
|
|
20240320,104000,225903417,1610,1610,1610,1610,1186
|
|
20240320,103900,223993957,1610,1609,1610,1609,100
|
|
20240320,103800,223833021,1609,1609,1609,1609,20
|
|
20240320,103700,223800841,1609,1606,1609,1606,6431
|
|
20240320,103600,213459352,1605,1605,1605,1605,1687
|
|
20240320,103500,210751717,1605,1604,1605,1604,2217
|
|
20240320,103400,207193556,1603,1603,1603,1603,60
|
|
20240320,103300,207097376,1604,1604,1604,1604,1
|
|
20240320,103200,207095772,1603,1604,1604,1603,750
|
|
20240320,103100,205892922,1604,1603,1604,1603,1511
|
|
20240320,103000,203469888,1604,1604,1604,1604,12
|
|
20240320,102900,203450640,1604,1604,1604,1604,0
|
|
20240320,102800,203450640,1604,1604,1604,1604,60
|
|
20240320,102700,203354400,1604,1604,1604,1604,2
|
|
20240320,102600,203351192,1606,1606,1606,1606,1
|
|
20240320,102500,203349586,1605,1605,1605,1605,86
|
|
20240320,102400,203211556,1606,1606,1606,1606,53
|
|
20240320,102300,203126438,1608,1608,1608,1608,898
|
|
20240320,102200,201682454,1607,1605,1607,1605,3608
|
|
20240320,102100,195886035,1605,1605,1605,1605,80
|
|
20240320,102000,195757635,1605,1605,1605,1605,2003
|
|
20240320,101900,192542820,1605,1603,1605,1603,1352
|
|
20240320,101800,190374736,1602,1600,1602,1598,2544
|
|
20240320,101700,186304380,1600,1600,1600,1600,0
|
|
20240320,101600,186304380,1600,1600,1600,1600,0
|
|
20240320,101500,186304380,1600,1600,1600,1600,183
|
|
20240320,101400,186011580,1598,1598,1598,1598,106
|
|
20240320,101300,185842192,1600,1600,1600,1600,0
|
|
20240320,101200,185842192,1600,1600,1600,1600,0
|
|
20240320,101100,185842192,1600,1600,1600,1600,0
|
|
20240320,101000,185842192,1600,1599,1600,1599,6
|
|
20240320,100900,185832597,1595,1598,1598,1595,272
|
|
20240320,100800,185398712,1598,1597,1598,1597,371
|
|
20240320,100700,184806210,1594,1596,1596,1594,7324
|
|
20240320,100600,173119916,1596,1597,1597,1596,107
|
|
20240320,100500,172949134,1598,1598,1598,1598,2931
|
|
20240320,100400,168265396,1596,1596,1596,1596,3088
|
|
20240320,100300,163336948,1596,1596,1596,1596,0
|
|
20240320,100200,163336948,1596,1595,1596,1595,217
|
|
20240320,100100,162990816,1596,1595,1596,1595,3
|
|
20240320,100000,162986029,1596,1596,1596,1593,804
|
|
20240320,095900,161704045,1596,1596,1596,1596,50
|
|
20240320,095800,161624245,1596,1596,1596,1596,2
|
|
20240320,095700,161621053,1596,1595,1596,1592,421
|
|
20240320,095600,160949558,1596,1595,1596,1595,1303
|
|
20240320,095500,158870473,1596,1596,1596,1596,1
|
|
20240320,095400,158868877,1598,1592,1598,1592,105
|
|
20240320,095300,158701693,1598,1598,1599,1598,117
|
|
20240320,095200,158514726,1590,1592,1592,1590,3190
|
|
20240320,095100,153439556,1599,1599,1599,1599,0
|
|
20240320,095000,153439556,1599,1599,1599,1599,0
|
|
20240320,094900,153439556,1599,1595,1599,1591,10001
|
|
20240320,094800,137504808,1599,1597,1599,1595,1610
|
|
20240320,094700,134935188,1598,1598,1598,1598,3358
|
|
20240320,094600,129569104,1598,1598,1598,1598,500
|
|
20240320,094500,128770104,1599,1599,1599,1599,500
|
|
20240320,094400,127970604,1599,1599,1599,1599,2697
|
|
20240320,094300,123658101,1605,1605,1605,1605,1
|
|
20240320,094200,123656496,1598,1598,1598,1598,0
|
|
20240320,094100,123656496,1598,1598,1598,1598,5
|
|
20240320,094000,123648506,1598,1598,1598,1598,0
|
|
20240320,093900,123648506,1598,1599,1599,1598,4901
|
|
20240320,093800,115813911,1599,1601,1601,1599,5333
|
|
20240320,093700,107282044,1602,1603,1603,1602,4601
|
|
20240320,093600,99906829,1603,1602,1603,1602,489
|
|
20240320,093500,99122963,1602,1602,1602,1602,1160
|
|
20240320,093400,97264643,1598,1599,1601,1598,6988
|
|
20240320,093300,86083778,1598,1596,1598,1596,430
|
|
20240320,093200,85397378,1596,1598,1600,1596,1022
|
|
20240320,093100,83764422,1600,1598,1600,1598,221
|
|
20240320,093000,83411246,1600,1600,1601,1600,812
|
|
20240320,092900,82111976,1600,1598,1600,1598,32
|
|
20240320,092800,82060832,1598,1598,1598,1598,0
|
|
20240320,092700,82060832,1598,1598,1598,1598,100
|
|
20240320,092600,81901032,1598,1598,1598,1598,1036
|
|
20240320,092500,80245504,1598,1593,1598,1593,1606
|
|
20240320,092400,77686101,1593,1594,1594,1593,332
|
|
20240320,092300,77157125,1594,1595,1595,1594,1403
|
|
20240320,092200,74920733,1595,1596,1596,1594,9950
|
|
20240320,092100,59045140,1597,1598,1598,1597,8532
|
|
20240320,092000,45416868,1598,1601,1601,1598,6410
|
|
20240320,091900,35164520,1601,1601,1601,1601,315
|
|
20240320,091800,34660205,1601,1601,1601,1601,320
|
|
20240320,091700,34147885,1602,1602,1602,1602,4
|
|
20240320,091600,34141477,1602,1602,1602,1601,388
|
|
20240320,091500,33520206,1602,1602,1602,1602,1559
|
|
20240320,091400,31022688,1602,1602,1602,1602,920
|
|
20240320,091300,29548848,1603,1603,1603,1603,0
|
|
20240320,091200,29548848,1603,1602,1603,1602,436
|
|
20240320,091100,28850155,1605,1605,1605,1605,5252
|
|
20240320,091000,20420695,1605,1607,1607,1605,3834
|
|
20240320,090900,14265024,1610,1610,1610,1610,1
|
|
20240320,090800,14263414,1610,1610,1610,1610,287
|
|
20240320,090700,13801344,1611,1606,1611,1606,501
|
|
20240320,090600,12996733,1606,1606,1606,1606,803
|
|
20240320,090500,11707115,1613,1613,1613,1612,174
|
|
20240320,090400,11426513,1606,1611,1613,1605,3819
|
|
20240320,090300,5278844,1611,1612,1612,1611,2
|
|
20240320,090200,5275621,1614,1604,1614,1604,1684
|
|
20240320,090100,2567374,1605,1602,1605,1597,249
|
|
20240320,090000,2168528,1597,1601,1602,1597,1355
|