649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194600,61313859,1680,1680,1680,1680,19
|
|
20240318,194500,61313859,1680,1680,1680,1680,0
|
|
20240318,194400,61313859,1680,1680,1680,1680,0
|
|
20240318,194300,61313859,1680,1680,1680,1680,0
|
|
20240318,194200,61313859,1680,1680,1680,1680,0
|
|
20240318,194100,61313859,1680,1680,1680,1680,0
|
|
20240318,194000,61313859,1680,1680,1680,1680,0
|
|
20240318,193900,61313859,1680,1680,1680,1680,0
|
|
20240318,193800,61313859,1680,1680,1680,1680,0
|
|
20240318,193700,61313859,1680,1680,1680,1680,0
|
|
20240318,193600,61313859,1680,1680,1680,1680,0
|
|
20240318,193500,61313859,1680,1680,1680,1680,0
|
|
20240318,193400,61313859,1680,1680,1680,1680,0
|
|
20240318,193300,61313859,1680,1680,1680,1680,0
|
|
20240318,193200,61313859,1680,1680,1680,1680,0
|
|
20240318,193100,61313859,1680,1680,1680,1680,0
|
|
20240318,193000,61313859,1680,1680,1680,1680,0
|
|
20240318,192900,61313859,1680,1680,1680,1680,0
|
|
20240318,192800,61313859,1680,1680,1680,1680,0
|
|
20240318,192700,61313859,1680,1680,1680,1680,0
|
|
20240318,192600,61313859,1680,1680,1680,1680,0
|
|
20240318,192500,61313859,1680,1680,1680,1680,0
|
|
20240318,192400,61313859,1680,1680,1680,1680,0
|
|
20240318,192300,61313859,1680,1680,1680,1680,0
|
|
20240318,192200,61313859,1680,1680,1680,1680,0
|
|
20240318,192100,61313859,1680,1680,1680,1680,0
|
|
20240318,192000,61313859,1680,1680,1680,1680,0
|
|
20240318,191900,61313859,1680,1680,1680,1680,0
|
|
20240318,191800,61313859,1680,1680,1680,1680,0
|
|
20240318,191700,61313859,1680,1680,1680,1680,0
|
|
20240318,191600,61313859,1680,1680,1680,1680,19
|
|
20240318,191500,61313859,1680,1680,1680,1680,0
|
|
20240318,191400,61313859,1680,1680,1680,1680,0
|
|
20240318,191300,61313859,1680,1680,1680,1680,0
|
|
20240318,191200,61313859,1680,1680,1680,1680,0
|
|
20240318,191100,61313859,1680,1680,1680,1680,0
|
|
20240318,191000,61313859,1680,1680,1680,1680,0
|
|
20240318,190900,61313859,1680,1680,1680,1680,0
|
|
20240318,190800,61313859,1680,1680,1680,1680,0
|
|
20240318,190700,61313859,1680,1680,1680,1680,0
|
|
20240318,190600,61313859,1680,1680,1680,1680,0
|
|
20240318,190500,61313859,1680,1680,1680,1680,0
|
|
20240318,190400,61313859,1680,1680,1680,1680,0
|
|
20240318,190300,61313859,1680,1680,1680,1680,0
|
|
20240318,190200,61313859,1680,1680,1680,1680,0
|
|
20240318,190100,61313859,1680,1680,1680,1680,0
|
|
20240318,190000,61313859,1680,1680,1680,1680,0
|
|
20240318,185900,61313859,1680,1680,1680,1680,0
|
|
20240318,185800,61313859,1680,1680,1680,1680,0
|
|
20240318,185700,61313859,1680,1680,1680,1680,0
|
|
20240318,185600,61313859,1680,1680,1680,1680,0
|
|
20240318,185500,61313859,1680,1680,1680,1680,0
|
|
20240318,185400,61313859,1680,1680,1680,1680,0
|
|
20240318,185300,61313859,1680,1680,1680,1680,0
|
|
20240318,185200,61313859,1680,1680,1680,1680,0
|
|
20240318,185100,61313859,1680,1680,1680,1680,0
|
|
20240318,185000,61313859,1680,1680,1680,1680,0
|
|
20240318,184900,61313859,1680,1680,1680,1680,0
|
|
20240318,184800,61313859,1680,1680,1680,1680,0
|
|
20240318,184700,61313859,1680,1680,1680,1680,0
|
|
20240318,184600,61313859,1680,1680,1680,1680,19
|
|
20240318,184500,61313859,1680,1680,1680,1680,0
|
|
20240318,184400,61313859,1680,1680,1680,1680,0
|
|
20240318,184300,61313859,1680,1680,1680,1680,0
|
|
20240318,184200,61313859,1680,1680,1680,1680,0
|
|
20240318,184100,61313859,1680,1680,1680,1680,0
|
|
20240318,184000,61313859,1680,1680,1680,1680,0
|
|
20240318,183900,61313859,1680,1680,1680,1680,0
|
|
20240318,183800,61313859,1680,1680,1680,1680,0
|
|
20240318,183700,61313859,1680,1680,1680,1680,0
|
|
20240318,183600,61313859,1680,1680,1680,1680,0
|
|
20240318,183500,61313859,1680,1680,1680,1680,0
|
|
20240318,183400,61313859,1680,1680,1680,1680,0
|
|
20240318,183300,61313859,1680,1680,1680,1680,0
|
|
20240318,183200,61313859,1680,1680,1680,1680,0
|
|
20240318,183100,61313859,1680,1680,1680,1680,0
|
|
20240318,183000,61313859,1680,1680,1680,1680,0
|
|
20240318,182900,61313859,1680,1680,1680,1680,0
|
|
20240318,182800,61313859,1680,1680,1680,1680,0
|
|
20240318,182700,61313859,1680,1680,1680,1680,0
|
|
20240318,182600,61313859,1680,1680,1680,1680,0
|
|
20240318,182500,61313859,1680,1680,1680,1680,0
|
|
20240318,182400,61313859,1680,1680,1680,1680,0
|
|
20240318,182300,61313859,1680,1680,1680,1680,0
|
|
20240318,182200,61313859,1680,1680,1680,1680,0
|
|
20240318,182100,61313859,1680,1680,1680,1680,0
|
|
20240318,182000,61313859,1680,1680,1680,1680,0
|
|
20240318,181900,61313859,1680,1680,1680,1680,0
|
|
20240318,181800,61313859,1680,1680,1680,1680,0
|
|
20240318,181700,61313859,1680,1680,1680,1680,0
|
|
20240318,181600,61313859,1680,1680,1680,1680,19
|
|
20240318,181500,61313859,1680,1680,1680,1680,0
|
|
20240318,181400,61313859,1680,1680,1680,1680,0
|
|
20240318,181300,61313859,1680,1680,1680,1680,0
|
|
20240318,181200,61313859,1680,1680,1680,1680,0
|
|
20240318,181100,61313859,1680,1680,1680,1680,0
|
|
20240318,181000,61313859,1680,1680,1680,1680,0
|
|
20240318,180900,61313859,1680,1680,1680,1680,0
|
|
20240318,180800,61313859,1680,1680,1680,1680,0
|
|
20240318,180700,61313859,1680,1680,1680,1680,0
|
|
20240318,180600,61313859,1680,1680,1680,1680,0
|
|
20240318,180500,61313859,1680,1680,1680,1680,0
|
|
20240318,180400,61313859,1680,1680,1680,1680,0
|
|
20240318,180300,61313859,1680,1680,1680,1680,0
|
|
20240318,180200,61313859,1680,1680,1680,1680,0
|
|
20240318,180100,61313859,1680,1680,1680,1680,0
|
|
20240318,180000,61313859,1680,1680,1680,1680,0
|
|
20240318,175900,61313859,1680,1680,1680,1680,0
|
|
20240318,175800,61313859,1680,1680,1680,1680,0
|
|
20240318,175700,61313859,1680,1680,1680,1680,0
|
|
20240318,175600,61313859,1680,1680,1680,1680,0
|
|
20240318,175500,61313859,1680,1680,1680,1680,0
|
|
20240318,175400,61313859,1680,1680,1680,1680,0
|
|
20240318,175300,61313859,1680,1680,1680,1680,0
|
|
20240318,175200,61313859,1680,1680,1680,1680,0
|
|
20240318,175100,61313859,1680,1680,1680,1680,0
|
|
20240318,175000,61313859,1680,1680,1680,1680,0
|
|
20240318,174900,61313859,1680,1680,1680,1680,0
|
|
20240318,174800,61313859,1680,1680,1680,1680,0
|
|
20240318,174700,61313859,1680,1680,1680,1680,0
|
|
20240318,174600,61313859,1680,1680,1680,1680,19
|
|
20240318,174500,61313859,1680,1680,1680,1680,0
|
|
20240318,174400,61313859,1680,1680,1680,1680,0
|
|
20240318,174300,61313859,1680,1680,1680,1680,0
|
|
20240318,174200,61313859,1680,1680,1680,1680,0
|
|
20240318,174100,61313859,1680,1680,1680,1680,0
|
|
20240318,174000,61313859,1680,1680,1680,1680,0
|
|
20240318,173900,61313859,1680,1680,1680,1680,0
|
|
20240318,173800,61313859,1680,1680,1680,1680,0
|
|
20240318,173700,61313859,1680,1680,1680,1680,0
|
|
20240318,173600,61313859,1680,1680,1680,1680,0
|
|
20240318,173500,61313859,1680,1680,1680,1680,0
|
|
20240318,173400,61313859,1680,1680,1680,1680,0
|
|
20240318,173300,61313859,1680,1680,1680,1680,0
|
|
20240318,173200,61313859,1680,1680,1680,1680,0
|
|
20240318,173100,61313859,1680,1680,1680,1680,0
|
|
20240318,173000,61313859,1680,1680,1680,1680,0
|
|
20240318,172900,61313859,1680,1680,1680,1680,0
|
|
20240318,172800,61313859,1680,1680,1680,1680,0
|
|
20240318,172700,61313859,1680,1680,1680,1680,0
|
|
20240318,172600,61313859,1680,1680,1680,1680,0
|
|
20240318,172500,61313859,1680,1680,1680,1680,0
|
|
20240318,172400,61313859,1680,1680,1680,1680,0
|
|
20240318,172300,61313859,1680,1680,1680,1680,0
|
|
20240318,172200,61313859,1680,1680,1680,1680,0
|
|
20240318,172100,61313859,1680,1680,1680,1680,0
|
|
20240318,172000,61313859,1680,1680,1680,1680,0
|
|
20240318,171900,61313859,1680,1680,1680,1680,0
|
|
20240318,171800,61313859,1680,1680,1680,1680,0
|
|
20240318,171700,61313859,1680,1680,1680,1680,0
|
|
20240318,171600,61313859,1680,1680,1680,1680,19
|
|
20240318,171500,61313859,1680,1680,1680,1680,0
|
|
20240318,171400,61313859,1680,1680,1680,1680,0
|
|
20240318,171300,61313859,1680,1680,1680,1680,0
|
|
20240318,171200,61313859,1680,1680,1680,1680,0
|
|
20240318,171100,61313859,1680,1680,1680,1680,0
|
|
20240318,171000,61313859,1680,1680,1680,1680,0
|
|
20240318,170900,61313859,1680,1680,1680,1680,0
|
|
20240318,170800,61313859,1680,1680,1680,1680,0
|
|
20240318,170700,61313859,1680,1680,1680,1680,0
|
|
20240318,170600,61313859,1680,1680,1680,1680,0
|
|
20240318,170500,61313859,1680,1680,1680,1680,0
|
|
20240318,170400,61313859,1680,1680,1680,1680,0
|
|
20240318,170300,61313859,1680,1680,1680,1680,0
|
|
20240318,170200,61313859,1680,1680,1680,1680,0
|
|
20240318,170100,61313859,1680,1680,1680,1680,0
|
|
20240318,170000,61313859,1680,1680,1680,1680,0
|
|
20240318,165900,61313859,1680,1680,1680,1680,0
|
|
20240318,165800,61313859,1680,1680,1680,1680,0
|
|
20240318,165700,61313859,1680,1680,1680,1680,0
|
|
20240318,165600,61313859,1680,1680,1680,1680,0
|
|
20240318,165500,61313859,1680,1680,1680,1680,0
|
|
20240318,165400,61313859,1680,1680,1680,1680,0
|
|
20240318,165300,61313859,1680,1680,1680,1680,0
|
|
20240318,165200,61313859,1680,1680,1680,1680,0
|
|
20240318,165100,61313859,1680,1680,1680,1680,0
|
|
20240318,165000,61313859,1680,1680,1680,1680,0
|
|
20240318,164900,61313859,1680,1680,1680,1680,0
|
|
20240318,164800,61313859,1680,1680,1680,1680,0
|
|
20240318,164700,61313859,1680,1680,1680,1680,0
|
|
20240318,164600,61313859,1680,1680,1680,1680,19
|
|
20240318,164500,61313859,1680,1680,1680,1680,0
|
|
20240318,164400,61313859,1680,1680,1680,1680,0
|
|
20240318,164300,61313859,1680,1680,1680,1680,0
|
|
20240318,164200,61313859,1680,1680,1680,1680,0
|
|
20240318,164100,61313859,1680,1680,1680,1680,0
|
|
20240318,164000,61313859,1680,1680,1680,1680,0
|
|
20240318,163900,61313859,1680,1680,1680,1680,0
|
|
20240318,163800,61313859,1680,1680,1680,1680,0
|
|
20240318,163700,61313859,1680,1680,1680,1680,0
|
|
20240318,163600,61313859,1680,1680,1680,1680,0
|
|
20240318,163500,61313859,1680,1680,1680,1680,0
|
|
20240318,163400,61313859,1680,1680,1680,1680,0
|
|
20240318,163300,61313859,1680,1680,1680,1680,0
|
|
20240318,163200,61313859,1680,1680,1680,1680,0
|
|
20240318,163100,61313859,1680,1680,1680,1680,0
|
|
20240318,163000,61313859,1680,1680,1680,1680,0
|
|
20240318,162900,61313859,1680,1680,1680,1680,0
|
|
20240318,162800,61313859,1680,1680,1680,1680,0
|
|
20240318,162700,61313859,1680,1680,1680,1680,0
|
|
20240318,162600,61313859,1680,1680,1680,1680,0
|
|
20240318,162500,61313859,1680,1680,1680,1680,0
|
|
20240318,162400,61313859,1680,1680,1680,1680,0
|
|
20240318,162300,61313859,1680,1680,1680,1680,0
|
|
20240318,162200,61313859,1680,1680,1680,1680,0
|
|
20240318,162100,61313859,1680,1680,1680,1680,0
|
|
20240318,162000,61313859,1680,1680,1680,1680,0
|
|
20240318,161900,61313859,1680,1680,1680,1680,0
|
|
20240318,161800,61313859,1680,1680,1680,1680,0
|
|
20240318,161700,61313859,1680,1680,1680,1680,0
|
|
20240318,161600,61313859,1680,1680,1680,1680,19
|
|
20240318,161500,61313859,1680,1680,1680,1680,0
|
|
20240318,161400,61313859,1680,1680,1680,1680,0
|
|
20240318,161300,61313859,1680,1680,1680,1680,0
|
|
20240318,161200,61313859,1680,1680,1680,1680,0
|
|
20240318,161100,61313859,1680,1680,1680,1680,0
|
|
20240318,161000,61313859,1680,1680,1680,1680,0
|
|
20240318,160900,61313859,1680,1680,1680,1680,0
|
|
20240318,160800,61313859,1680,1680,1680,1680,0
|
|
20240318,160700,61313859,1680,1680,1680,1680,0
|
|
20240318,160600,61313859,1680,1680,1680,1680,0
|
|
20240318,160500,61313859,1680,1680,1680,1680,0
|
|
20240318,160400,61313859,1680,1680,1680,1680,0
|
|
20240318,160300,61313859,1680,1680,1680,1680,0
|
|
20240318,160200,61313859,1680,1680,1680,1680,0
|
|
20240318,160100,61313859,1680,1680,1680,1680,0
|
|
20240318,160000,61313859,1680,1680,1680,1680,0
|
|
20240318,155900,61313859,1680,1680,1680,1680,0
|
|
20240318,155800,61313859,1680,1680,1680,1680,0
|
|
20240318,155700,61313859,1680,1680,1680,1680,0
|
|
20240318,155600,61313859,1680,1680,1680,1680,0
|
|
20240318,155500,61313859,1680,1680,1680,1680,0
|
|
20240318,155400,61313859,1680,1680,1680,1680,0
|
|
20240318,155300,61313859,1680,1680,1680,1680,0
|
|
20240318,155200,61313859,1680,1680,1680,1680,0
|
|
20240318,155100,61313859,1680,1680,1680,1680,0
|
|
20240318,155000,61313859,1680,1680,1680,1680,0
|
|
20240318,154900,61313859,1680,1680,1680,1680,0
|
|
20240318,154800,61313859,1680,1680,1680,1680,0
|
|
20240318,154700,61313859,1680,1680,1680,1680,0
|
|
20240318,154600,61313859,1680,1680,1680,1680,19
|
|
20240318,154500,61313859,1680,1680,1680,1680,0
|
|
20240318,154400,61313859,1680,1680,1680,1680,0
|
|
20240318,154300,61313859,1680,1680,1680,1680,0
|
|
20240318,154200,61313859,1680,1680,1680,1680,0
|
|
20240318,154100,61313859,1680,1680,1680,1680,0
|
|
20240318,154000,61313859,1680,1680,1680,1680,0
|
|
20240318,153900,61313859,1680,1680,1680,1680,0
|
|
20240318,153800,61313859,1680,1680,1680,1680,0
|
|
20240318,153700,61313859,1680,1680,1680,1680,0
|
|
20240318,153600,61313859,1680,1680,1680,1680,0
|
|
20240318,153500,61313859,1680,1680,1680,1680,0
|
|
20240318,153400,61313859,1680,1680,1680,1680,0
|
|
20240318,153300,61313859,1680,1680,1680,1680,0
|
|
20240318,153200,61313859,1680,1680,1680,1680,0
|
|
20240318,153100,61313859,1680,1680,1680,1680,0
|
|
20240318,153000,61313859,1680,1680,1680,1680,19
|
|
20240318,152900,61281939,1675,1675,1675,1675,0
|
|
20240318,152800,61281939,1675,1675,1675,1675,0
|
|
20240318,152700,61281939,1675,1675,1675,1675,0
|
|
20240318,152600,61281939,1675,1675,1675,1675,0
|
|
20240318,152500,61281939,1675,1675,1675,1675,0
|
|
20240318,152400,61281939,1675,1675,1675,1675,0
|
|
20240318,152300,61281939,1675,1675,1675,1675,0
|
|
20240318,152200,61281939,1675,1675,1675,1675,0
|
|
20240318,152100,61281939,1675,1675,1675,1675,0
|
|
20240318,152000,61281939,1675,1675,1675,1675,0
|
|
20240318,151900,61281939,1675,1675,1675,1675,0
|
|
20240318,151800,61281939,1675,1675,1675,1675,0
|
|
20240318,151700,61281939,1675,1675,1675,1675,7
|
|
20240318,151600,61270214,1675,1675,1675,1675,0
|
|
20240318,151500,61270214,1675,1675,1675,1675,91
|
|
20240318,151400,61117789,1675,1675,1675,1675,5
|
|
20240318,151300,61109414,1675,1675,1675,1675,4
|
|
20240318,151200,61102714,1679,1674,1679,1674,832
|
|
20240318,151100,59706910,1680,1680,1680,1680,0
|
|
20240318,151000,59706910,1680,1680,1680,1680,0
|
|
20240318,150900,59706910,1680,1680,1680,1680,0
|
|
20240318,150800,59706910,1680,1680,1680,1680,0
|
|
20240318,150700,59706910,1680,1680,1680,1680,0
|
|
20240318,150600,59706910,1680,1680,1680,1680,0
|
|
20240318,150500,59706910,1680,1680,1680,1680,0
|
|
20240318,150400,59706910,1680,1680,1680,1680,0
|
|
20240318,150300,59706910,1680,1680,1680,1680,0
|
|
20240318,150200,59706910,1680,1680,1680,1680,0
|
|
20240318,150100,59706910,1680,1667,1680,1667,357
|
|
20240318,150000,59109317,1667,1667,1667,1667,0
|
|
20240318,145900,59109317,1667,1667,1667,1667,0
|
|
20240318,145800,59109317,1667,1667,1667,1667,0
|
|
20240318,145700,59109317,1667,1667,1667,1667,0
|
|
20240318,145600,59109317,1667,1667,1667,1667,0
|
|
20240318,145500,59109317,1667,1667,1667,1667,0
|
|
20240318,145400,59109317,1667,1667,1667,1667,0
|
|
20240318,145300,59109317,1667,1667,1667,1667,0
|
|
20240318,145200,59109317,1667,1667,1667,1667,0
|
|
20240318,145100,59109317,1667,1667,1667,1667,0
|
|
20240318,145000,59109317,1667,1667,1667,1667,0
|
|
20240318,144900,59109317,1667,1667,1667,1667,0
|
|
20240318,144800,59109317,1667,1666,1667,1666,2
|
|
20240318,144700,59105984,1660,1660,1660,1660,0
|
|
20240318,144600,59105984,1660,1660,1660,1660,0
|
|
20240318,144500,59105984,1660,1660,1660,1660,0
|
|
20240318,144400,59105984,1660,1660,1660,1660,0
|
|
20240318,144300,59105984,1660,1661,1661,1660,528
|
|
20240318,144200,58229475,1660,1660,1660,1660,0
|
|
20240318,144100,58229475,1660,1660,1660,1660,0
|
|
20240318,144000,58229475,1660,1660,1660,1660,0
|
|
20240318,143900,58229475,1660,1660,1660,1660,0
|
|
20240318,143800,58229475,1660,1660,1660,1660,0
|
|
20240318,143700,58229475,1660,1660,1660,1660,0
|
|
20240318,143600,58229475,1660,1660,1660,1660,0
|
|
20240318,143500,58229475,1660,1660,1660,1660,0
|
|
20240318,143400,58229475,1660,1667,1667,1660,808
|
|
20240318,143300,56882743,1669,1669,1669,1669,0
|
|
20240318,143200,56882743,1669,1669,1669,1669,0
|
|
20240318,143100,56882743,1669,1669,1669,1669,0
|
|
20240318,143000,56882743,1669,1669,1669,1669,0
|
|
20240318,142900,56882743,1669,1669,1669,1669,0
|
|
20240318,142800,56882743,1669,1669,1669,1669,0
|
|
20240318,142700,56882743,1669,1669,1669,1669,0
|
|
20240318,142600,56882743,1669,1669,1669,1669,0
|
|
20240318,142500,56882743,1669,1669,1669,1669,11
|
|
20240318,142400,56864384,1669,1669,1669,1669,0
|
|
20240318,142300,56864384,1669,1669,1669,1669,24
|
|
20240318,142200,56824328,1669,1669,1669,1669,0
|
|
20240318,142100,56824328,1669,1669,1669,1669,0
|
|
20240318,142000,56824328,1669,1669,1669,1669,0
|
|
20240318,141900,56824328,1669,1669,1669,1669,0
|
|
20240318,141800,56824328,1669,1669,1669,1669,0
|
|
20240318,141700,56824328,1669,1669,1669,1669,0
|
|
20240318,141600,56824328,1669,1669,1669,1669,11
|
|
20240318,141500,56805969,1669,1669,1669,1669,33
|
|
20240318,141400,56750892,1669,1669,1669,1669,0
|
|
20240318,141300,56750892,1669,1669,1669,1669,0
|
|
20240318,141200,56750892,1669,1669,1669,1669,0
|
|
20240318,141100,56750892,1669,1669,1669,1669,0
|
|
20240318,141000,56750892,1669,1669,1669,1669,0
|
|
20240318,140900,56750892,1669,1669,1669,1669,0
|
|
20240318,140800,56750892,1669,1667,1669,1667,6
|
|
20240318,140700,56740886,1669,1667,1669,1667,6
|
|
20240318,140600,56730878,1669,1669,1669,1667,101
|
|
20240318,140500,56562315,1669,1669,1669,1669,0
|
|
20240318,140400,56562315,1669,1669,1669,1669,3
|
|
20240318,140300,56557308,1667,1667,1667,1667,11
|
|
20240318,140200,56538971,1667,1667,1667,1667,43
|
|
20240318,140100,56467290,1667,1666,1667,1666,158
|
|
20240318,140000,56203906,1659,1663,1663,1659,1040
|
|
20240318,135900,54476730,1672,1672,1672,1672,0
|
|
20240318,135800,54476730,1672,1672,1672,1672,0
|
|
20240318,135700,54476730,1672,1668,1672,1668,32
|
|
20240318,135600,54423246,1667,1663,1667,1663,10
|
|
20240318,135500,54406596,1662,1662,1662,1662,0
|
|
20240318,135400,54406596,1662,1662,1662,1662,0
|
|
20240318,135300,54406596,1662,1662,1662,1662,0
|
|
20240318,135200,54406596,1662,1662,1662,1662,0
|
|
20240318,135100,54406596,1662,1662,1662,1662,0
|
|
20240318,135000,54406596,1662,1662,1662,1662,24
|
|
20240318,134900,54366708,1662,1662,1662,1662,0
|
|
20240318,134800,54366708,1662,1662,1662,1662,20
|
|
20240318,134700,54333468,1662,1662,1662,1662,0
|
|
20240318,134600,54333468,1662,1662,1662,1662,27
|
|
20240318,134500,54288594,1662,1662,1662,1662,321
|
|
20240318,134400,53755092,1662,1662,1662,1662,5
|
|
20240318,134300,53746782,1662,1662,1662,1662,146
|
|
20240318,134200,53504130,1662,1662,1662,1662,1
|
|
20240318,134100,53502468,1662,1662,1662,1662,0
|
|
20240318,134000,53502468,1662,1662,1662,1662,0
|
|
20240318,133900,53502468,1662,1662,1662,1662,1
|
|
20240318,133800,53500806,1661,1661,1661,1661,0
|
|
20240318,133700,53500806,1661,1661,1661,1661,0
|
|
20240318,133600,53500806,1661,1661,1661,1661,0
|
|
20240318,133500,53500806,1661,1661,1661,1661,0
|
|
20240318,133400,53500806,1661,1661,1661,1661,0
|
|
20240318,133300,53500806,1661,1661,1661,1661,0
|
|
20240318,133200,53500806,1661,1661,1661,1661,0
|
|
20240318,133100,53500806,1661,1662,1662,1661,316
|
|
20240318,133000,52975730,1663,1663,1663,1663,200
|
|
20240318,132900,52643130,1664,1664,1664,1664,582
|
|
20240318,132800,51674682,1665,1665,1665,1665,0
|
|
20240318,132700,51674682,1665,1667,1667,1665,302
|
|
20240318,132600,51171738,1667,1667,1667,1667,0
|
|
20240318,132500,51171738,1667,1667,1667,1667,0
|
|
20240318,132400,51171738,1667,1667,1667,1667,0
|
|
20240318,132300,51171738,1667,1667,1667,1667,0
|
|
20240318,132200,51171738,1667,1668,1668,1667,427
|
|
20240318,132100,50459837,1668,1668,1668,1668,0
|
|
20240318,132000,50459837,1668,1668,1668,1668,22
|
|
20240318,131900,50423141,1668,1671,1671,1668,604
|
|
20240318,131800,49413950,1671,1671,1671,1671,0
|
|
20240318,131700,49413950,1671,1672,1676,1671,282
|
|
20240318,131600,48942610,1672,1676,1676,1672,2282
|
|
20240318,131500,45122788,1675,1675,1675,1675,0
|
|
20240318,131400,45122788,1675,1675,1675,1675,0
|
|
20240318,131300,45122788,1675,1675,1675,1675,0
|
|
20240318,131200,45122788,1675,1675,1675,1675,12
|
|
20240318,131100,45102688,1675,1675,1675,1675,2
|
|
20240318,131000,45099338,1675,1675,1675,1675,62
|
|
20240318,130900,44995488,1675,1675,1675,1675,7
|
|
20240318,130800,44983763,1675,1675,1675,1675,0
|
|
20240318,130700,44983763,1675,1675,1675,1675,200
|
|
20240318,130600,44648763,1675,1675,1675,1675,0
|
|
20240318,130500,44648763,1675,1675,1675,1675,0
|
|
20240318,130400,44648763,1675,1675,1675,1675,0
|
|
20240318,130300,44648763,1675,1674,1675,1674,403
|
|
20240318,130200,43974081,1674,1671,1674,1668,6229
|
|
20240318,130100,33555407,1668,1668,1668,1668,0
|
|
20240318,130000,33555407,1668,1668,1668,1668,0
|
|
20240318,125900,33555407,1668,1668,1668,1668,0
|
|
20240318,125800,33555407,1668,1668,1668,1668,0
|
|
20240318,125700,33555407,1668,1668,1668,1668,0
|
|
20240318,125600,33555407,1668,1668,1668,1668,0
|
|
20240318,125500,33555407,1668,1668,1668,1668,0
|
|
20240318,125400,33555407,1668,1668,1668,1668,0
|
|
20240318,125300,33555407,1668,1668,1668,1668,2
|
|
20240318,125200,33552071,1668,1668,1668,1668,2
|
|
20240318,125100,33548735,1668,1668,1668,1668,72
|
|
20240318,125000,33428639,1667,1667,1667,1667,0
|
|
20240318,124900,33428639,1667,1667,1667,1667,0
|
|
20240318,124800,33428639,1667,1667,1667,1667,0
|
|
20240318,124700,33428639,1667,1667,1667,1667,0
|
|
20240318,124600,33428639,1667,1667,1667,1667,0
|
|
20240318,124500,33428639,1667,1667,1667,1667,0
|
|
20240318,124400,33428639,1667,1667,1667,1667,3
|
|
20240318,124300,33423638,1667,1667,1667,1667,0
|
|
20240318,124200,33423638,1667,1667,1667,1667,0
|
|
20240318,124100,33423638,1667,1667,1667,1667,0
|
|
20240318,124000,33423638,1667,1667,1667,1667,0
|
|
20240318,123900,33423638,1667,1667,1667,1667,0
|
|
20240318,123800,33423638,1667,1667,1667,1667,0
|
|
20240318,123700,33423638,1667,1667,1667,1667,0
|
|
20240318,123600,33423638,1667,1667,1667,1667,0
|
|
20240318,123500,33423638,1667,1667,1667,1667,0
|
|
20240318,123400,33423638,1667,1666,1667,1666,5
|
|
20240318,123300,33415305,1665,1665,1665,1665,3
|
|
20240318,123200,33410310,1665,1665,1665,1665,0
|
|
20240318,123100,33410310,1665,1665,1665,1665,0
|
|
20240318,123000,33410310,1665,1665,1665,1665,3
|
|
20240318,122900,33405315,1665,1665,1665,1665,6
|
|
20240318,122800,33395325,1665,1665,1665,1665,10
|
|
20240318,122700,33378675,1665,1665,1667,1665,55
|
|
20240318,122600,33287000,1667,1667,1667,1667,100
|
|
20240318,122500,33120300,1665,1665,1665,1665,0
|
|
20240318,122400,33120300,1665,1665,1665,1665,0
|
|
20240318,122300,33120300,1665,1665,1665,1665,23
|
|
20240318,122200,33082005,1665,1665,1665,1665,0
|
|
20240318,122100,33082005,1665,1664,1665,1664,19
|
|
20240318,122000,33050374,1664,1664,1664,1664,0
|
|
20240318,121900,33050374,1664,1664,1664,1664,0
|
|
20240318,121800,33050374,1664,1664,1664,1664,1
|
|
20240318,121700,33048710,1664,1665,1665,1664,16
|
|
20240318,121600,33022073,1664,1664,1664,1664,0
|
|
20240318,121500,33022073,1664,1664,1664,1664,0
|
|
20240318,121400,33022073,1664,1664,1664,1664,4
|
|
20240318,121300,33015417,1664,1664,1664,1664,0
|
|
20240318,121200,33015417,1664,1664,1664,1664,0
|
|
20240318,121100,33015417,1664,1664,1664,1664,1
|
|
20240318,121000,33013753,1664,1664,1664,1664,0
|
|
20240318,120900,33013753,1664,1664,1664,1664,0
|
|
20240318,120800,33013753,1664,1664,1664,1664,5
|
|
20240318,120700,33005433,1664,1664,1664,1664,20
|
|
20240318,120600,32972153,1664,1664,1664,1664,16
|
|
20240318,120500,32945529,1664,1660,1664,1660,295
|
|
20240318,120400,32454731,1660,1660,1662,1660,30
|
|
20240318,120300,32404881,1660,1660,1660,1660,1
|
|
20240318,120200,32403221,1662,1662,1662,1660,49
|
|
20240318,120100,32321785,1660,1660,1660,1660,0
|
|
20240318,120000,32321785,1660,1660,1660,1660,0
|
|
20240318,115900,32321785,1660,1660,1660,1660,8
|
|
20240318,115800,32308505,1659,1659,1659,1659,0
|
|
20240318,115700,32308505,1659,1659,1659,1659,0
|
|
20240318,115600,32308505,1659,1659,1659,1659,0
|
|
20240318,115500,32308505,1659,1659,1659,1659,0
|
|
20240318,115400,32308505,1659,1659,1659,1659,0
|
|
20240318,115300,32308505,1659,1659,1659,1659,0
|
|
20240318,115200,32308505,1659,1659,1659,1659,0
|
|
20240318,115100,32308505,1659,1659,1659,1659,0
|
|
20240318,115000,32308505,1659,1659,1659,1659,0
|
|
20240318,114900,32308505,1659,1659,1659,1659,0
|
|
20240318,114800,32308505,1659,1659,1659,1659,1
|
|
20240318,114700,32306846,1659,1659,1659,1659,13
|
|
20240318,114600,32285279,1662,1659,1662,1659,16
|
|
20240318,114500,32258729,1662,1660,1662,1659,344
|
|
20240318,114400,31687697,1660,1660,1660,1660,1
|
|
20240318,114300,31686037,1660,1660,1660,1660,53
|
|
20240318,114200,31598057,1660,1660,1660,1660,0
|
|
20240318,114100,31598057,1660,1660,1660,1660,0
|
|
20240318,114000,31598057,1660,1660,1660,1660,13
|
|
20240318,113900,31576477,1660,1660,1660,1660,13
|
|
20240318,113800,31554897,1664,1664,1664,1664,359
|
|
20240318,113700,30957521,1664,1664,1664,1664,0
|
|
20240318,113600,30957521,1664,1664,1664,1664,4
|
|
20240318,113500,30950865,1664,1664,1664,1664,9
|
|
20240318,113400,30935889,1664,1664,1664,1664,9
|
|
20240318,113300,30920913,1664,1664,1664,1664,144
|
|
20240318,113200,30681297,1665,1665,1665,1665,0
|
|
20240318,113100,30681297,1665,1665,1665,1665,24
|
|
20240318,113000,30641337,1664,1664,1664,1664,23
|
|
20240318,112900,30603065,1662,1660,1662,1660,4
|
|
20240318,112800,30596423,1660,1660,1660,1660,3
|
|
20240318,112700,30591443,1660,1663,1663,1660,98
|
|
20240318,112600,30428527,1664,1664,1664,1664,0
|
|
20240318,112500,30428527,1664,1664,1664,1664,1
|
|
20240318,112400,30426863,1662,1662,1662,1662,1
|
|
20240318,112300,30425201,1662,1662,1662,1662,2
|
|
20240318,112200,30421877,1660,1660,1660,1660,3
|
|
20240318,112100,30416897,1659,1659,1659,1659,3
|
|
20240318,112000,30411920,1659,1659,1659,1659,100
|
|
20240318,111900,30246020,1659,1659,1659,1659,0
|
|
20240318,111800,30246020,1659,1659,1659,1659,0
|
|
20240318,111700,30246020,1659,1659,1659,1659,0
|
|
20240318,111600,30246020,1659,1659,1659,1659,0
|
|
20240318,111500,30246020,1659,1659,1659,1659,0
|
|
20240318,111400,30246020,1659,1659,1659,1659,0
|
|
20240318,111300,30246020,1659,1659,1659,1659,400
|
|
20240318,111200,29582420,1659,1659,1659,1659,0
|
|
20240318,111100,29582420,1659,1659,1659,1659,2
|
|
20240318,111000,29579102,1660,1660,1660,1660,0
|
|
20240318,110900,29579102,1660,1658,1660,1658,960
|
|
20240318,110800,27986622,1658,1658,1658,1658,0
|
|
20240318,110700,27986622,1658,1659,1659,1658,44
|
|
20240318,110600,27913662,1667,1667,1667,1667,0
|
|
20240318,110500,27913662,1667,1667,1667,1667,0
|
|
20240318,110400,27913662,1667,1667,1667,1667,0
|
|
20240318,110300,27913662,1667,1667,1667,1667,0
|
|
20240318,110200,27913662,1667,1667,1667,1667,0
|
|
20240318,110100,27913662,1667,1667,1667,1667,0
|
|
20240318,110000,27913662,1667,1667,1667,1667,0
|
|
20240318,105900,27913662,1667,1667,1667,1667,0
|
|
20240318,105800,27913662,1667,1667,1667,1667,0
|
|
20240318,105700,27913662,1667,1667,1667,1667,0
|
|
20240318,105600,27913662,1667,1667,1667,1667,0
|
|
20240318,105500,27913662,1667,1667,1667,1667,0
|
|
20240318,105400,27913662,1667,1667,1667,1667,0
|
|
20240318,105300,27913662,1667,1667,1667,1667,0
|
|
20240318,105200,27913662,1667,1667,1667,1667,0
|
|
20240318,105100,27913662,1667,1667,1667,1667,0
|
|
20240318,105000,27913662,1667,1667,1667,1667,4
|
|
20240318,104900,27906994,1658,1658,1658,1658,300
|
|
20240318,104800,27409594,1668,1668,1668,1668,0
|
|
20240318,104700,27409594,1668,1668,1668,1668,0
|
|
20240318,104600,27409594,1668,1668,1668,1668,0
|
|
20240318,104500,27409594,1668,1668,1668,1668,20
|
|
20240318,104400,27376234,1659,1659,1659,1659,0
|
|
20240318,104300,27376234,1659,1659,1659,1659,0
|
|
20240318,104200,27376234,1659,1659,1659,1659,0
|
|
20240318,104100,27376234,1659,1659,1659,1659,9
|
|
20240318,104000,27361303,1685,1685,1685,1685,0
|
|
20240318,103900,27361303,1685,1685,1685,1685,0
|
|
20240318,103800,27361303,1685,1658,1685,1657,3657
|
|
20240318,103700,21260890,1658,1658,1658,1658,0
|
|
20240318,103600,21260890,1658,1658,1658,1658,1093
|
|
20240318,103500,19448696,1658,1658,1658,1658,0
|
|
20240318,103400,19448696,1658,1658,1658,1658,0
|
|
20240318,103300,19448696,1658,1658,1658,1658,0
|
|
20240318,103200,19448696,1658,1658,1658,1658,0
|
|
20240318,103100,19448696,1658,1658,1658,1658,0
|
|
20240318,103000,19448696,1658,1658,1658,1658,0
|
|
20240318,102900,19448696,1658,1658,1658,1658,0
|
|
20240318,102800,19448696,1658,1658,1658,1658,0
|
|
20240318,102700,19448696,1658,1658,1658,1658,0
|
|
20240318,102600,19448696,1658,1658,1658,1658,0
|
|
20240318,102500,19448696,1658,1658,1658,1658,0
|
|
20240318,102400,19448696,1658,1658,1658,1658,0
|
|
20240318,102300,19448696,1658,1658,1658,1658,1
|
|
20240318,102200,19447038,1663,1663,1663,1663,0
|
|
20240318,102100,19447038,1663,1663,1663,1663,0
|
|
20240318,102000,19447038,1663,1663,1663,1663,0
|
|
20240318,101900,19447038,1663,1663,1663,1663,0
|
|
20240318,101800,19447038,1663,1663,1663,1663,0
|
|
20240318,101700,19447038,1663,1663,1663,1663,0
|
|
20240318,101600,19447038,1663,1663,1663,1663,3
|
|
20240318,101500,19442049,1663,1663,1663,1663,0
|
|
20240318,101400,19442049,1663,1663,1663,1663,10
|
|
20240318,101300,19425419,1663,1663,1663,1663,0
|
|
20240318,101200,19425419,1663,1663,1663,1663,93
|
|
20240318,101100,19270760,1663,1663,1663,1663,20
|
|
20240318,101000,19237500,1664,1660,1664,1657,906
|
|
20240318,100900,17734467,1665,1665,1665,1665,0
|
|
20240318,100800,17734467,1665,1665,1665,1665,0
|
|
20240318,100700,17734467,1665,1672,1672,1664,4466
|
|
20240318,100600,10286385,1672,1672,1672,1672,0
|
|
20240318,100500,10286385,1672,1672,1672,1672,0
|
|
20240318,100400,10286385,1672,1672,1672,1672,0
|
|
20240318,100300,10286385,1672,1672,1672,1672,0
|
|
20240318,100200,10286385,1672,1672,1672,1672,0
|
|
20240318,100100,10286385,1672,1673,1673,1672,1501
|
|
20240318,100000,7776711,1672,1672,1672,1672,0
|
|
20240318,095900,7776711,1672,1674,1674,1672,585
|
|
20240318,095800,6797761,1677,1677,1677,1677,0
|
|
20240318,095700,6797761,1677,1677,1677,1677,0
|
|
20240318,095600,6797761,1677,1677,1677,1677,0
|
|
20240318,095500,6797761,1677,1677,1677,1677,0
|
|
20240318,095400,6797761,1677,1674,1677,1674,59
|
|
20240318,095300,6698830,1674,1674,1674,1674,57
|
|
20240318,095200,6603412,1674,1674,1674,1674,55
|
|
20240318,095100,6511342,1672,1674,1674,1672,1505
|
|
20240318,095000,3994736,1683,1683,1683,1683,0
|
|
20240318,094900,3994736,1683,1683,1683,1683,0
|
|
20240318,094800,3994736,1683,1683,1683,1683,0
|
|
20240318,094700,3994736,1683,1683,1683,1683,0
|
|
20240318,094600,3994736,1683,1681,1683,1680,13
|
|
20240318,094500,3972874,1680,1680,1680,1680,8
|
|
20240318,094400,3959434,1680,1680,1680,1680,0
|
|
20240318,094300,3959434,1680,1680,1680,1680,0
|
|
20240318,094200,3959434,1680,1680,1680,1680,0
|
|
20240318,094100,3959434,1680,1680,1680,1680,1
|
|
20240318,094000,3957754,1680,1680,1680,1680,0
|
|
20240318,093900,3957754,1680,1680,1680,1680,1
|
|
20240318,093800,3956074,1681,1681,1681,1681,24
|
|
20240318,093700,3915730,1678,1678,1678,1678,0
|
|
20240318,093600,3915730,1678,1678,1678,1678,0
|
|
20240318,093500,3915730,1678,1678,1678,1678,0
|
|
20240318,093400,3915730,1678,1678,1678,1678,0
|
|
20240318,093300,3915730,1678,1678,1678,1678,0
|
|
20240318,093200,3915730,1678,1678,1678,1678,0
|
|
20240318,093100,3915730,1678,1678,1678,1678,0
|
|
20240318,093000,3915730,1678,1678,1678,1678,0
|
|
20240318,092900,3915730,1678,1678,1678,1678,0
|
|
20240318,092800,3915730,1678,1678,1678,1678,0
|
|
20240318,092700,3915730,1678,1678,1678,1678,0
|
|
20240318,092600,3915730,1678,1678,1678,1678,0
|
|
20240318,092500,3915730,1678,1678,1678,1678,0
|
|
20240318,092400,3915730,1678,1678,1678,1678,0
|
|
20240318,092300,3915730,1678,1678,1678,1678,0
|
|
20240318,092200,3915730,1678,1678,1678,1678,6
|
|
20240318,092100,3905662,1678,1678,1678,1678,0
|
|
20240318,092000,3905662,1678,1678,1678,1678,7
|
|
20240318,091900,3893916,1678,1678,1678,1678,0
|
|
20240318,091800,3893916,1678,1678,1678,1678,0
|
|
20240318,091700,3893916,1678,1677,1678,1677,5
|
|
20240318,091600,3885530,1679,1679,1679,1679,0
|
|
20240318,091500,3885530,1679,1678,1679,1678,56
|
|
20240318,091400,3791558,1679,1679,1679,1679,0
|
|
20240318,091300,3791558,1679,1679,1679,1679,0
|
|
20240318,091200,3791558,1679,1679,1679,1679,11
|
|
20240318,091100,3773089,1682,1682,1682,1682,0
|
|
20240318,091000,3773089,1682,1682,1682,1682,20
|
|
20240318,090900,3739449,1682,1682,1682,1682,1
|
|
20240318,090800,3737767,1685,1685,1685,1685,0
|
|
20240318,090700,3737767,1685,1685,1685,1685,0
|
|
20240318,090600,3737767,1685,1685,1685,1685,0
|
|
20240318,090500,3737767,1685,1687,1687,1685,1088
|
|
20240318,090400,1904477,1685,1685,1685,1685,0
|
|
20240318,090300,1904477,1685,1685,1685,1685,0
|
|
20240318,090200,1904477,1685,1684,1685,1684,17
|
|
20240318,090100,1875844,1685,1685,1685,1685,0
|
|
20240318,090000,1875844,1685,1687,1687,1685,1112
|