692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202900,196326531,1349,1349,1349,1349,2127
|
|
20240318,202800,196326531,1349,1349,1349,1349,0
|
|
20240318,202700,196326531,1349,1349,1349,1349,0
|
|
20240318,202600,196326531,1349,1349,1349,1349,0
|
|
20240318,202500,196326531,1349,1349,1349,1349,0
|
|
20240318,202400,196326531,1349,1349,1349,1349,0
|
|
20240318,202300,196326531,1349,1349,1349,1349,0
|
|
20240318,202200,196326531,1349,1349,1349,1349,0
|
|
20240318,202100,196326531,1349,1349,1349,1349,0
|
|
20240318,202000,196326531,1349,1349,1349,1349,0
|
|
20240318,201900,196326531,1349,1349,1349,1349,0
|
|
20240318,201800,196326531,1349,1349,1349,1349,0
|
|
20240318,201700,196326531,1349,1349,1349,1349,0
|
|
20240318,201600,196326531,1349,1349,1349,1349,0
|
|
20240318,201500,196326531,1349,1349,1349,1349,0
|
|
20240318,201400,196326531,1349,1349,1349,1349,0
|
|
20240318,201300,196326531,1349,1349,1349,1349,0
|
|
20240318,201200,196326531,1349,1349,1349,1349,0
|
|
20240318,201100,196326531,1349,1349,1349,1349,0
|
|
20240318,201000,196326531,1349,1349,1349,1349,0
|
|
20240318,200900,196326531,1349,1349,1349,1349,0
|
|
20240318,200800,196326531,1349,1349,1349,1349,0
|
|
20240318,200700,196326531,1349,1349,1349,1349,0
|
|
20240318,200600,196326531,1349,1349,1349,1349,0
|
|
20240318,200500,196326531,1349,1349,1349,1349,0
|
|
20240318,200400,196326531,1349,1349,1349,1349,0
|
|
20240318,200300,196326531,1349,1349,1349,1349,0
|
|
20240318,200200,196326531,1349,1349,1349,1349,0
|
|
20240318,200100,196326531,1349,1349,1349,1349,0
|
|
20240318,200000,196326531,1349,1349,1349,1349,0
|
|
20240318,195900,196326531,1349,1349,1349,1349,2127
|
|
20240318,195800,196326531,1349,1349,1349,1349,0
|
|
20240318,195700,196326531,1349,1349,1349,1349,0
|
|
20240318,195600,196326531,1349,1349,1349,1349,0
|
|
20240318,195500,196326531,1349,1349,1349,1349,0
|
|
20240318,195400,196326531,1349,1349,1349,1349,0
|
|
20240318,195300,196326531,1349,1349,1349,1349,0
|
|
20240318,195200,196326531,1349,1349,1349,1349,0
|
|
20240318,195100,196326531,1349,1349,1349,1349,0
|
|
20240318,195000,196326531,1349,1349,1349,1349,0
|
|
20240318,194900,196326531,1349,1349,1349,1349,0
|
|
20240318,194800,196326531,1349,1349,1349,1349,0
|
|
20240318,194700,196326531,1349,1349,1349,1349,0
|
|
20240318,194600,196326531,1349,1349,1349,1349,0
|
|
20240318,194500,196326531,1349,1349,1349,1349,0
|
|
20240318,194400,196326531,1349,1349,1349,1349,0
|
|
20240318,194300,196326531,1349,1349,1349,1349,0
|
|
20240318,194200,196326531,1349,1349,1349,1349,0
|
|
20240318,194100,196326531,1349,1349,1349,1349,0
|
|
20240318,194000,196326531,1349,1349,1349,1349,0
|
|
20240318,193900,196326531,1349,1349,1349,1349,0
|
|
20240318,193800,196326531,1349,1349,1349,1349,0
|
|
20240318,193700,196326531,1349,1349,1349,1349,0
|
|
20240318,193600,196326531,1349,1349,1349,1349,0
|
|
20240318,193500,196326531,1349,1349,1349,1349,0
|
|
20240318,193400,196326531,1349,1349,1349,1349,0
|
|
20240318,193300,196326531,1349,1349,1349,1349,0
|
|
20240318,193200,196326531,1349,1349,1349,1349,0
|
|
20240318,193100,196326531,1349,1349,1349,1349,0
|
|
20240318,193000,196326531,1349,1349,1349,1349,0
|
|
20240318,192900,196326531,1349,1349,1349,1349,2127
|
|
20240318,192800,196326531,1349,1349,1349,1349,0
|
|
20240318,192700,196326531,1349,1349,1349,1349,0
|
|
20240318,192600,196326531,1349,1349,1349,1349,0
|
|
20240318,192500,196326531,1349,1349,1349,1349,0
|
|
20240318,192400,196326531,1349,1349,1349,1349,0
|
|
20240318,192300,196326531,1349,1349,1349,1349,0
|
|
20240318,192200,196326531,1349,1349,1349,1349,0
|
|
20240318,192100,196326531,1349,1349,1349,1349,0
|
|
20240318,192000,196326531,1349,1349,1349,1349,0
|
|
20240318,191900,196326531,1349,1349,1349,1349,0
|
|
20240318,191800,196326531,1349,1349,1349,1349,0
|
|
20240318,191700,196326531,1349,1349,1349,1349,0
|
|
20240318,191600,196326531,1349,1349,1349,1349,0
|
|
20240318,191500,196326531,1349,1349,1349,1349,0
|
|
20240318,191400,196326531,1349,1349,1349,1349,0
|
|
20240318,191300,196326531,1349,1349,1349,1349,0
|
|
20240318,191200,196326531,1349,1349,1349,1349,0
|
|
20240318,191100,196326531,1349,1349,1349,1349,0
|
|
20240318,191000,196326531,1349,1349,1349,1349,0
|
|
20240318,190900,196326531,1349,1349,1349,1349,0
|
|
20240318,190800,196326531,1349,1349,1349,1349,0
|
|
20240318,190700,196326531,1349,1349,1349,1349,0
|
|
20240318,190600,196326531,1349,1349,1349,1349,0
|
|
20240318,190500,196326531,1349,1349,1349,1349,0
|
|
20240318,190400,196326531,1349,1349,1349,1349,0
|
|
20240318,190300,196326531,1349,1349,1349,1349,0
|
|
20240318,190200,196326531,1349,1349,1349,1349,0
|
|
20240318,190100,196326531,1349,1349,1349,1349,0
|
|
20240318,190000,196326531,1349,1349,1349,1349,0
|
|
20240318,185900,196326531,1349,1349,1349,1349,2127
|
|
20240318,185800,196326531,1349,1349,1349,1349,0
|
|
20240318,185700,196326531,1349,1349,1349,1349,0
|
|
20240318,185600,196326531,1349,1349,1349,1349,0
|
|
20240318,185500,196326531,1349,1349,1349,1349,0
|
|
20240318,185400,196326531,1349,1349,1349,1349,0
|
|
20240318,185300,196326531,1349,1349,1349,1349,0
|
|
20240318,185200,196326531,1349,1349,1349,1349,0
|
|
20240318,185100,196326531,1349,1349,1349,1349,0
|
|
20240318,185000,196326531,1349,1349,1349,1349,0
|
|
20240318,184900,196326531,1349,1349,1349,1349,0
|
|
20240318,184800,196326531,1349,1349,1349,1349,0
|
|
20240318,184700,196326531,1349,1349,1349,1349,0
|
|
20240318,184600,196326531,1349,1349,1349,1349,0
|
|
20240318,184500,196326531,1349,1349,1349,1349,0
|
|
20240318,184400,196326531,1349,1349,1349,1349,0
|
|
20240318,184300,196326531,1349,1349,1349,1349,0
|
|
20240318,184200,196326531,1349,1349,1349,1349,0
|
|
20240318,184100,196326531,1349,1349,1349,1349,0
|
|
20240318,184000,196326531,1349,1349,1349,1349,0
|
|
20240318,183900,196326531,1349,1349,1349,1349,0
|
|
20240318,183800,196326531,1349,1349,1349,1349,0
|
|
20240318,183700,196326531,1349,1349,1349,1349,0
|
|
20240318,183600,196326531,1349,1349,1349,1349,0
|
|
20240318,183500,196326531,1349,1349,1349,1349,0
|
|
20240318,183400,196326531,1349,1349,1349,1349,0
|
|
20240318,183300,196326531,1349,1349,1349,1349,0
|
|
20240318,183200,196326531,1349,1349,1349,1349,0
|
|
20240318,183100,196326531,1349,1349,1349,1349,0
|
|
20240318,183000,196326531,1349,1349,1349,1349,0
|
|
20240318,182900,196326531,1349,1349,1349,1349,2127
|
|
20240318,182800,196326531,1349,1349,1349,1349,0
|
|
20240318,182700,196326531,1349,1349,1349,1349,0
|
|
20240318,182600,196326531,1349,1349,1349,1349,0
|
|
20240318,182500,196326531,1349,1349,1349,1349,0
|
|
20240318,182400,196326531,1349,1349,1349,1349,0
|
|
20240318,182300,196326531,1349,1349,1349,1349,0
|
|
20240318,182200,196326531,1349,1349,1349,1349,0
|
|
20240318,182100,196326531,1349,1349,1349,1349,0
|
|
20240318,182000,196326531,1349,1349,1349,1349,0
|
|
20240318,181900,196326531,1349,1349,1349,1349,0
|
|
20240318,181800,196326531,1349,1349,1349,1349,0
|
|
20240318,181700,196326531,1349,1349,1349,1349,0
|
|
20240318,181600,196326531,1349,1349,1349,1349,0
|
|
20240318,181500,196326531,1349,1349,1349,1349,0
|
|
20240318,181400,196326531,1349,1349,1349,1349,0
|
|
20240318,181300,196326531,1349,1349,1349,1349,0
|
|
20240318,181200,196326531,1349,1349,1349,1349,0
|
|
20240318,181100,196326531,1349,1349,1349,1349,0
|
|
20240318,181000,196326531,1349,1349,1349,1349,0
|
|
20240318,180900,196326531,1349,1349,1349,1349,0
|
|
20240318,180800,196326531,1349,1349,1349,1349,0
|
|
20240318,180700,196326531,1349,1349,1349,1349,0
|
|
20240318,180600,196326531,1349,1349,1349,1349,0
|
|
20240318,180500,196326531,1349,1349,1349,1349,0
|
|
20240318,180400,196326531,1349,1349,1349,1349,0
|
|
20240318,180300,196326531,1349,1349,1349,1349,0
|
|
20240318,180200,196326531,1349,1349,1349,1349,0
|
|
20240318,180100,196326531,1349,1349,1349,1349,0
|
|
20240318,180000,196326531,1349,1349,1349,1349,0
|
|
20240318,175900,196326531,1349,1349,1349,1349,2127
|
|
20240318,175800,196326531,1349,1349,1349,1349,0
|
|
20240318,175700,196326531,1349,1349,1349,1349,0
|
|
20240318,175600,196326531,1349,1349,1349,1349,0
|
|
20240318,175500,196326531,1349,1349,1349,1349,0
|
|
20240318,175400,196326531,1349,1349,1349,1349,0
|
|
20240318,175300,196326531,1349,1349,1349,1349,0
|
|
20240318,175200,196326531,1349,1349,1349,1349,0
|
|
20240318,175100,196326531,1349,1349,1349,1349,0
|
|
20240318,175000,196326531,1349,1349,1349,1349,0
|
|
20240318,174900,196326531,1349,1349,1349,1349,0
|
|
20240318,174800,196326531,1349,1349,1349,1349,0
|
|
20240318,174700,196326531,1349,1349,1349,1349,0
|
|
20240318,174600,196326531,1349,1349,1349,1349,0
|
|
20240318,174500,196326531,1349,1349,1349,1349,0
|
|
20240318,174400,196326531,1349,1349,1349,1349,0
|
|
20240318,174300,196326531,1349,1349,1349,1349,0
|
|
20240318,174200,196326531,1349,1349,1349,1349,0
|
|
20240318,174100,196326531,1349,1349,1349,1349,0
|
|
20240318,174000,196326531,1349,1349,1349,1349,0
|
|
20240318,173900,196326531,1349,1349,1349,1349,0
|
|
20240318,173800,196326531,1349,1349,1349,1349,0
|
|
20240318,173700,196326531,1349,1349,1349,1349,0
|
|
20240318,173600,196326531,1349,1349,1349,1349,0
|
|
20240318,173500,196326531,1349,1349,1349,1349,0
|
|
20240318,173400,196326531,1349,1349,1349,1349,0
|
|
20240318,173300,196326531,1349,1349,1349,1349,0
|
|
20240318,173200,196326531,1349,1349,1349,1349,0
|
|
20240318,173100,196326531,1349,1349,1349,1349,0
|
|
20240318,173000,196326531,1349,1349,1349,1349,0
|
|
20240318,172900,196326531,1349,1349,1349,1349,2127
|
|
20240318,172800,196326531,1349,1349,1349,1349,0
|
|
20240318,172700,196326531,1349,1349,1349,1349,0
|
|
20240318,172600,196326531,1349,1349,1349,1349,0
|
|
20240318,172500,196326531,1349,1349,1349,1349,0
|
|
20240318,172400,196326531,1349,1349,1349,1349,0
|
|
20240318,172300,196326531,1349,1349,1349,1349,0
|
|
20240318,172200,196326531,1349,1349,1349,1349,0
|
|
20240318,172100,196326531,1349,1349,1349,1349,0
|
|
20240318,172000,196326531,1349,1349,1349,1349,0
|
|
20240318,171900,196326531,1349,1349,1349,1349,0
|
|
20240318,171800,196326531,1349,1349,1349,1349,0
|
|
20240318,171700,196326531,1349,1349,1349,1349,0
|
|
20240318,171600,196326531,1349,1349,1349,1349,0
|
|
20240318,171500,196326531,1349,1349,1349,1349,0
|
|
20240318,171400,196326531,1349,1349,1349,1349,0
|
|
20240318,171300,196326531,1349,1349,1349,1349,0
|
|
20240318,171200,196326531,1349,1349,1349,1349,0
|
|
20240318,171100,196326531,1349,1349,1349,1349,0
|
|
20240318,171000,196326531,1349,1349,1349,1349,0
|
|
20240318,170900,196326531,1349,1349,1349,1349,0
|
|
20240318,170800,196326531,1349,1349,1349,1349,0
|
|
20240318,170700,196326531,1349,1349,1349,1349,0
|
|
20240318,170600,196326531,1349,1349,1349,1349,0
|
|
20240318,170500,196326531,1349,1349,1349,1349,0
|
|
20240318,170400,196326531,1349,1349,1349,1349,0
|
|
20240318,170300,196326531,1349,1349,1349,1349,0
|
|
20240318,170200,196326531,1349,1349,1349,1349,0
|
|
20240318,170100,196326531,1349,1349,1349,1349,0
|
|
20240318,170000,196326531,1349,1349,1349,1349,0
|
|
20240318,165900,196326531,1349,1349,1349,1349,2127
|
|
20240318,165800,196326531,1349,1349,1349,1349,0
|
|
20240318,165700,196326531,1349,1349,1349,1349,0
|
|
20240318,165600,196326531,1349,1349,1349,1349,0
|
|
20240318,165500,196326531,1349,1349,1349,1349,0
|
|
20240318,165400,196326531,1349,1349,1349,1349,0
|
|
20240318,165300,196326531,1349,1349,1349,1349,0
|
|
20240318,165200,196326531,1349,1349,1349,1349,0
|
|
20240318,165100,196326531,1349,1349,1349,1349,0
|
|
20240318,165000,196326531,1349,1349,1349,1349,0
|
|
20240318,164900,196326531,1349,1349,1349,1349,0
|
|
20240318,164800,196326531,1349,1349,1349,1349,0
|
|
20240318,164700,196326531,1349,1349,1349,1349,0
|
|
20240318,164600,196326531,1349,1349,1349,1349,0
|
|
20240318,164500,196326531,1349,1349,1349,1349,0
|
|
20240318,164400,196326531,1349,1349,1349,1349,0
|
|
20240318,164300,196326531,1349,1349,1349,1349,0
|
|
20240318,164200,196326531,1349,1349,1349,1349,0
|
|
20240318,164100,196326531,1349,1349,1349,1349,0
|
|
20240318,164000,196326531,1349,1349,1349,1349,0
|
|
20240318,163900,196326531,1349,1349,1349,1349,0
|
|
20240318,163800,196326531,1349,1349,1349,1349,0
|
|
20240318,163700,196326531,1349,1349,1349,1349,0
|
|
20240318,163600,196326531,1349,1349,1349,1349,0
|
|
20240318,163500,196326531,1349,1349,1349,1349,0
|
|
20240318,163400,196326531,1349,1349,1349,1349,0
|
|
20240318,163300,196326531,1349,1349,1349,1349,0
|
|
20240318,163200,196326531,1349,1349,1349,1349,0
|
|
20240318,163100,196326531,1349,1349,1349,1349,0
|
|
20240318,163000,196326531,1349,1349,1349,1349,0
|
|
20240318,162900,196326531,1349,1349,1349,1349,2127
|
|
20240318,162800,196326531,1349,1349,1349,1349,0
|
|
20240318,162700,196326531,1349,1349,1349,1349,0
|
|
20240318,162600,196326531,1349,1349,1349,1349,0
|
|
20240318,162500,196326531,1349,1349,1349,1349,0
|
|
20240318,162400,196326531,1349,1349,1349,1349,0
|
|
20240318,162300,196326531,1349,1349,1349,1349,0
|
|
20240318,162200,196326531,1349,1349,1349,1349,0
|
|
20240318,162100,196326531,1349,1349,1349,1349,0
|
|
20240318,162000,196326531,1349,1349,1349,1349,0
|
|
20240318,161900,196326531,1349,1349,1349,1349,0
|
|
20240318,161800,196326531,1349,1349,1349,1349,0
|
|
20240318,161700,196326531,1349,1349,1349,1349,0
|
|
20240318,161600,196326531,1349,1349,1349,1349,0
|
|
20240318,161500,196326531,1349,1349,1349,1349,0
|
|
20240318,161400,196326531,1349,1349,1349,1349,0
|
|
20240318,161300,196326531,1349,1349,1349,1349,0
|
|
20240318,161200,196326531,1349,1349,1349,1349,0
|
|
20240318,161100,196326531,1349,1349,1349,1349,0
|
|
20240318,161000,196326531,1349,1349,1349,1349,0
|
|
20240318,160900,196326531,1349,1349,1349,1349,0
|
|
20240318,160800,196326531,1349,1349,1349,1349,0
|
|
20240318,160700,196326531,1349,1349,1349,1349,0
|
|
20240318,160600,196326531,1349,1349,1349,1349,0
|
|
20240318,160500,196326531,1349,1349,1349,1349,0
|
|
20240318,160400,196326531,1349,1349,1349,1349,0
|
|
20240318,160300,196326531,1349,1349,1349,1349,0
|
|
20240318,160200,196326531,1349,1349,1349,1349,0
|
|
20240318,160100,196326531,1349,1349,1349,1349,0
|
|
20240318,160000,196326531,1349,1349,1349,1349,0
|
|
20240318,155900,196326531,1349,1349,1349,1349,2127
|
|
20240318,155800,196326531,1349,1349,1349,1349,0
|
|
20240318,155700,196326531,1349,1349,1349,1349,0
|
|
20240318,155600,196326531,1349,1349,1349,1349,0
|
|
20240318,155500,196326531,1349,1349,1349,1349,0
|
|
20240318,155400,196326531,1349,1349,1349,1349,0
|
|
20240318,155300,196326531,1349,1349,1349,1349,0
|
|
20240318,155200,196326531,1349,1349,1349,1349,0
|
|
20240318,155100,196326531,1349,1349,1349,1349,0
|
|
20240318,155000,196326531,1349,1349,1349,1349,0
|
|
20240318,154900,196326531,1349,1349,1349,1349,0
|
|
20240318,154800,196326531,1349,1349,1349,1349,0
|
|
20240318,154700,196326531,1349,1349,1349,1349,0
|
|
20240318,154600,196326531,1349,1349,1349,1349,0
|
|
20240318,154500,196326531,1349,1349,1349,1349,0
|
|
20240318,154400,196326531,1349,1349,1349,1349,0
|
|
20240318,154300,196326531,1349,1349,1349,1349,0
|
|
20240318,154200,196326531,1349,1349,1349,1349,0
|
|
20240318,154100,196326531,1349,1349,1349,1349,0
|
|
20240318,154000,196326531,1349,1349,1349,1349,0
|
|
20240318,153900,196326531,1349,1349,1349,1349,0
|
|
20240318,153800,196326531,1349,1349,1349,1349,0
|
|
20240318,153700,196326531,1349,1349,1349,1349,0
|
|
20240318,153600,196326531,1349,1349,1349,1349,0
|
|
20240318,153500,196326531,1349,1349,1349,1349,0
|
|
20240318,153400,196326531,1349,1349,1349,1349,0
|
|
20240318,153300,196326531,1349,1349,1349,1349,0
|
|
20240318,153200,196326531,1349,1349,1349,1349,0
|
|
20240318,153100,196326531,1349,1349,1349,1349,0
|
|
20240318,153000,196326531,1349,1349,1349,1349,2127
|
|
20240318,152900,193457208,1350,1350,1350,1350,0
|
|
20240318,152800,193457208,1350,1350,1350,1350,0
|
|
20240318,152700,193457208,1350,1350,1350,1350,0
|
|
20240318,152600,193457208,1350,1350,1350,1350,0
|
|
20240318,152500,193457208,1350,1350,1350,1350,0
|
|
20240318,152400,193457208,1350,1350,1350,1350,0
|
|
20240318,152300,193457208,1350,1350,1350,1350,0
|
|
20240318,152200,193457208,1350,1350,1350,1350,0
|
|
20240318,152100,193457208,1350,1350,1350,1350,0
|
|
20240318,152000,193457208,1350,1350,1350,1350,0
|
|
20240318,151900,193457208,1350,1350,1350,1350,0
|
|
20240318,151800,193457208,1350,1350,1350,1350,0
|
|
20240318,151700,193457208,1350,1350,1350,1350,30
|
|
20240318,151600,193416708,1350,1350,1350,1350,0
|
|
20240318,151500,193416708,1350,1346,1350,1346,88
|
|
20240318,151400,193298080,1346,1346,1346,1346,57
|
|
20240318,151300,193221358,1350,1350,1350,1350,0
|
|
20240318,151200,193221358,1350,1350,1350,1350,0
|
|
20240318,151100,193221358,1350,1350,1350,1350,3
|
|
20240318,151000,193217308,1350,1350,1350,1350,0
|
|
20240318,150900,193217308,1350,1350,1350,1350,12
|
|
20240318,150800,193201108,1350,1350,1350,1350,1
|
|
20240318,150700,193199758,1351,1348,1351,1348,552
|
|
20240318,150600,192454625,1348,1348,1348,1347,48
|
|
20240318,150500,192389922,1348,1348,1348,1348,2
|
|
20240318,150400,192387226,1348,1345,1348,1345,5450
|
|
20240318,150300,185056961,1345,1344,1345,1344,190
|
|
20240318,150200,184801449,1345,1344,1345,1341,2911
|
|
20240318,150100,180896485,1344,1344,1344,1344,1
|
|
20240318,150000,180895141,1343,1344,1344,1343,14
|
|
20240318,145900,180876329,1343,1343,1343,1343,31
|
|
20240318,145800,180834696,1344,1344,1344,1344,0
|
|
20240318,145700,180834696,1344,1344,1344,1344,0
|
|
20240318,145600,180834696,1344,1344,1344,1344,3
|
|
20240318,145500,180830664,1345,1345,1345,1345,0
|
|
20240318,145400,180830664,1345,1345,1345,1345,0
|
|
20240318,145300,180830664,1345,1344,1345,1344,372
|
|
20240318,145200,180330693,1344,1344,1344,1344,0
|
|
20240318,145100,180330693,1344,1344,1344,1344,0
|
|
20240318,145000,180330693,1344,1344,1344,1344,0
|
|
20240318,144900,180330693,1344,1344,1344,1344,0
|
|
20240318,144800,180330693,1344,1344,1344,1344,0
|
|
20240318,144700,180330693,1344,1344,1344,1344,2
|
|
20240318,144600,180328005,1341,1341,1341,1341,0
|
|
20240318,144500,180328005,1341,1341,1341,1341,0
|
|
20240318,144400,180328005,1341,1341,1341,1341,383
|
|
20240318,144300,179814402,1344,1344,1344,1344,0
|
|
20240318,144200,179814402,1344,1344,1344,1344,0
|
|
20240318,144100,179814402,1344,1344,1344,1344,0
|
|
20240318,144000,179814402,1344,1344,1344,1344,0
|
|
20240318,143900,179814402,1344,1344,1344,1344,0
|
|
20240318,143800,179814402,1344,1344,1344,1344,0
|
|
20240318,143700,179814402,1344,1344,1344,1344,0
|
|
20240318,143600,179814402,1344,1344,1344,1344,0
|
|
20240318,143500,179814402,1344,1344,1344,1344,1
|
|
20240318,143400,179813058,1340,1343,1343,1340,527
|
|
20240318,143300,179106394,1343,1343,1343,1343,210
|
|
20240318,143200,178824364,1343,1343,1343,1343,40
|
|
20240318,143100,178770644,1344,1344,1344,1344,0
|
|
20240318,143000,178770644,1344,1344,1344,1344,0
|
|
20240318,142900,178770644,1344,1344,1344,1344,1
|
|
20240318,142800,178769300,1343,1343,1343,1343,0
|
|
20240318,142700,178769300,1343,1343,1343,1343,0
|
|
20240318,142600,178769300,1343,1343,1343,1343,1
|
|
20240318,142500,178767957,1343,1343,1343,1343,5
|
|
20240318,142400,178761242,1343,1343,1343,1343,0
|
|
20240318,142300,178761242,1343,1343,1343,1343,8
|
|
20240318,142200,178750498,1343,1343,1343,1343,26
|
|
20240318,142100,178715580,1343,1343,1343,1343,30
|
|
20240318,142000,178675290,1343,1343,1344,1343,143
|
|
20240318,141900,178483189,1343,1343,1343,1343,44
|
|
20240318,141800,178424097,1343,1343,1343,1343,2
|
|
20240318,141700,178421411,1343,1343,1343,1343,0
|
|
20240318,141600,178421411,1343,1343,1343,1343,0
|
|
20240318,141500,178421411,1343,1343,1343,1343,34
|
|
20240318,141400,178375749,1343,1343,1343,1343,0
|
|
20240318,141300,178375749,1343,1343,1343,1343,0
|
|
20240318,141200,178375749,1343,1343,1343,1343,14
|
|
20240318,141100,178356947,1343,1343,1343,1343,30
|
|
20240318,141000,178316657,1343,1345,1345,1343,123
|
|
20240318,140900,178151370,1345,1345,1345,1345,0
|
|
20240318,140800,178151370,1345,1345,1345,1345,0
|
|
20240318,140700,178151370,1345,1345,1345,1345,1
|
|
20240318,140600,178150025,1345,1345,1345,1345,2
|
|
20240318,140500,178147335,1343,1343,1343,1343,27
|
|
20240318,140400,178111074,1340,1340,1340,1340,0
|
|
20240318,140300,178111074,1340,1340,1340,1340,183
|
|
20240318,140200,177865854,1345,1345,1345,1345,0
|
|
20240318,140100,177865854,1345,1345,1345,1345,0
|
|
20240318,140000,177865854,1345,1345,1345,1345,0
|
|
20240318,135900,177865854,1345,1345,1345,1345,0
|
|
20240318,135800,177865854,1345,1345,1345,1345,1000
|
|
20240318,135700,176520854,1345,1345,1345,1345,0
|
|
20240318,135600,176520854,1345,1345,1345,1345,0
|
|
20240318,135500,176520854,1345,1345,1345,1345,0
|
|
20240318,135400,176520854,1345,1345,1345,1345,0
|
|
20240318,135300,176520854,1345,1345,1345,1345,0
|
|
20240318,135200,176520854,1345,1345,1345,1345,0
|
|
20240318,135100,176520854,1345,1345,1345,1345,190
|
|
20240318,135000,176265304,1345,1345,1345,1345,0
|
|
20240318,134900,176265304,1345,1345,1345,1345,4
|
|
20240318,134800,176259924,1345,1345,1345,1345,0
|
|
20240318,134700,176259924,1345,1345,1345,1345,0
|
|
20240318,134600,176259924,1345,1345,1345,1345,0
|
|
20240318,134500,176259924,1345,1345,1345,1345,0
|
|
20240318,134400,176259924,1345,1345,1345,1345,0
|
|
20240318,134300,176259924,1345,1345,1345,1345,0
|
|
20240318,134200,176259924,1345,1345,1345,1345,0
|
|
20240318,134100,176259924,1345,1345,1345,1345,0
|
|
20240318,134000,176259924,1345,1345,1345,1345,0
|
|
20240318,133900,176259924,1345,1345,1345,1345,0
|
|
20240318,133800,176259924,1345,1345,1345,1345,746
|
|
20240318,133700,175256554,1345,1345,1345,1345,0
|
|
20240318,133600,175256554,1345,1345,1345,1345,900
|
|
20240318,133500,174046054,1340,1340,1340,1340,0
|
|
20240318,133400,174046054,1340,1340,1340,1340,60
|
|
20240318,133300,173965654,1340,1340,1340,1340,889
|
|
20240318,133200,172774394,1340,1340,1340,1340,0
|
|
20240318,133100,172774394,1340,1340,1340,1340,0
|
|
20240318,133000,172774394,1340,1345,1345,1340,120
|
|
20240318,132900,172613044,1346,1345,1346,1345,585
|
|
20240318,132800,171825999,1345,1345,1345,1345,35
|
|
20240318,132700,171778924,1346,1346,1346,1346,0
|
|
20240318,132600,171778924,1346,1346,1346,1346,50
|
|
20240318,132500,171711624,1346,1346,1346,1346,0
|
|
20240318,132400,171711624,1346,1346,1346,1346,0
|
|
20240318,132300,171711624,1346,1346,1346,1346,0
|
|
20240318,132200,171711624,1346,1346,1346,1346,0
|
|
20240318,132100,171711624,1346,1346,1346,1346,0
|
|
20240318,132000,171711624,1346,1346,1346,1346,7
|
|
20240318,131900,171702202,1346,1346,1346,1346,0
|
|
20240318,131800,171702202,1346,1340,1346,1339,13487
|
|
20240318,131700,153631554,1341,1341,1341,1341,2511
|
|
20240318,131600,150264303,1342,1341,1342,1341,2192
|
|
20240318,131500,147324828,1342,1342,1342,1342,3725
|
|
20240318,131400,142325878,1345,1345,1345,1345,264
|
|
20240318,131300,141970798,1345,1345,1346,1345,1545
|
|
20240318,131200,139892273,1345,1345,1345,1345,5
|
|
20240318,131100,139885548,1345,1345,1345,1345,149
|
|
20240318,131000,139685143,1345,1345,1345,1345,0
|
|
20240318,130900,139685143,1345,1345,1345,1345,0
|
|
20240318,130800,139685143,1345,1345,1345,1345,10
|
|
20240318,130700,139671693,1341,1345,1345,1341,32
|
|
20240318,130600,139628773,1345,1344,1345,1344,20
|
|
20240318,130500,139601886,1340,1340,1340,1340,0
|
|
20240318,130400,139601886,1340,1340,1340,1340,21
|
|
20240318,130300,139573746,1340,1341,1341,1340,280
|
|
20240318,130200,139198536,1344,1344,1344,1344,1
|
|
20240318,130100,139197192,1343,1343,1343,1343,0
|
|
20240318,130000,139197192,1343,1343,1343,1343,0
|
|
20240318,125900,139197192,1343,1343,1343,1343,0
|
|
20240318,125800,139197192,1343,1342,1343,1342,100
|
|
20240318,125700,139062901,1342,1342,1342,1342,0
|
|
20240318,125600,139062901,1342,1342,1342,1342,0
|
|
20240318,125500,139062901,1342,1342,1342,1342,20
|
|
20240318,125400,139036061,1342,1342,1342,1342,0
|
|
20240318,125300,139036061,1342,1342,1342,1342,0
|
|
20240318,125200,139036061,1342,1341,1342,1341,200
|
|
20240318,125100,138767676,1341,1341,1341,1341,0
|
|
20240318,125000,138767676,1341,1341,1341,1341,0
|
|
20240318,124900,138767676,1341,1341,1341,1341,0
|
|
20240318,124800,138767676,1341,1341,1341,1341,231
|
|
20240318,124700,138457905,1341,1341,1341,1341,0
|
|
20240318,124600,138457905,1341,1341,1341,1341,30
|
|
20240318,124500,138417675,1341,1341,1341,1341,0
|
|
20240318,124400,138417675,1341,1341,1341,1341,0
|
|
20240318,124300,138417675,1341,1341,1341,1341,0
|
|
20240318,124200,138417675,1341,1341,1341,1341,100
|
|
20240318,124100,138283575,1340,1340,1340,1340,0
|
|
20240318,124000,138283575,1340,1340,1340,1340,0
|
|
20240318,123900,138283575,1340,1340,1340,1340,0
|
|
20240318,123800,138283575,1340,1340,1340,1340,0
|
|
20240318,123700,138283575,1340,1341,1341,1340,3800
|
|
20240318,123600,133190696,1341,1343,1343,1341,2074
|
|
20240318,123500,130407376,1343,1343,1343,1343,30
|
|
20240318,123400,130367086,1343,1343,1343,1343,43
|
|
20240318,123300,130309337,1343,1343,1343,1343,107
|
|
20240318,123200,130165636,1343,1343,1343,1343,0
|
|
20240318,123100,130165636,1343,1343,1343,1343,29
|
|
20240318,123000,130126689,1343,1343,1343,1343,0
|
|
20240318,122900,130126689,1343,1343,1343,1343,47
|
|
20240318,122800,130063568,1343,1343,1343,1343,527
|
|
20240318,122700,129355807,1343,1343,1343,1343,48
|
|
20240318,122600,129291343,1343,1343,1343,1343,47
|
|
20240318,122500,129228222,1343,1343,1343,1343,48
|
|
20240318,122400,129163758,1343,1343,1343,1343,1027
|
|
20240318,122300,127784497,1343,1343,1343,1343,92
|
|
20240318,122200,127660941,1342,1343,1343,1342,42
|
|
20240318,122100,127604547,1342,1342,1342,1342,1
|
|
20240318,122000,127603205,1342,1342,1342,1342,0
|
|
20240318,121900,127603205,1342,1342,1342,1342,2
|
|
20240318,121800,127600521,1342,1342,1342,1342,2
|
|
20240318,121700,127597837,1344,1342,1344,1342,57
|
|
20240318,121600,127521340,1342,1342,1344,1342,158
|
|
20240318,121500,127309152,1342,1342,1342,1342,2
|
|
20240318,121400,127306468,1343,1343,1343,1343,61
|
|
20240318,121300,127224545,1343,1343,1343,1343,0
|
|
20240318,121200,127224545,1343,1343,1343,1343,1
|
|
20240318,121100,127223202,1343,1343,1343,1343,50
|
|
20240318,121000,127156052,1344,1344,1344,1344,0
|
|
20240318,120900,127156052,1344,1344,1344,1344,0
|
|
20240318,120800,127156052,1344,1344,1344,1344,10
|
|
20240318,120700,127142612,1344,1344,1344,1344,0
|
|
20240318,120600,127142612,1344,1344,1344,1344,0
|
|
20240318,120500,127142612,1344,1344,1344,1344,0
|
|
20240318,120400,127142612,1344,1345,1345,1343,39
|
|
20240318,120300,127090161,1345,1345,1345,1345,0
|
|
20240318,120200,127090161,1345,1345,1345,1345,294
|
|
20240318,120100,126694731,1345,1345,1345,1345,0
|
|
20240318,120000,126694731,1345,1345,1345,1345,1
|
|
20240318,115900,126693386,1346,1345,1346,1345,20
|
|
20240318,115800,126666468,1342,1342,1342,1342,191
|
|
20240318,115700,126410146,1346,1346,1346,1346,0
|
|
20240318,115600,126410146,1346,1346,1346,1346,0
|
|
20240318,115500,126410146,1346,1346,1346,1346,0
|
|
20240318,115400,126410146,1346,1346,1346,1346,0
|
|
20240318,115300,126410146,1346,1345,1346,1345,700
|
|
20240318,115200,125468506,1346,1346,1346,1346,0
|
|
20240318,115100,125468506,1346,1346,1346,1346,0
|
|
20240318,115000,125468506,1346,1346,1346,1346,0
|
|
20240318,114900,125468506,1346,1343,1346,1343,235
|
|
20240318,114800,125152771,1343,1343,1343,1343,1001
|
|
20240318,114700,123808428,1347,1347,1347,1347,0
|
|
20240318,114600,123808428,1347,1347,1347,1347,0
|
|
20240318,114500,123808428,1347,1347,1347,1347,0
|
|
20240318,114400,123808428,1347,1347,1347,1347,0
|
|
20240318,114300,123808428,1347,1347,1347,1347,0
|
|
20240318,114200,123808428,1347,1347,1347,1347,0
|
|
20240318,114100,123808428,1347,1347,1347,1347,0
|
|
20240318,114000,123808428,1347,1347,1347,1347,0
|
|
20240318,113900,123808428,1347,1347,1347,1347,0
|
|
20240318,113800,123808428,1347,1347,1347,1347,0
|
|
20240318,113700,123808428,1347,1347,1347,1347,0
|
|
20240318,113600,123808428,1347,1347,1347,1347,0
|
|
20240318,113500,123808428,1347,1347,1347,1347,0
|
|
20240318,113400,123808428,1347,1347,1347,1347,10
|
|
20240318,113300,123794958,1347,1347,1347,1347,55
|
|
20240318,113200,123720873,1347,1347,1347,1347,1
|
|
20240318,113100,123719526,1343,1343,1343,1343,508
|
|
20240318,113000,123037282,1343,1344,1344,1343,3436
|
|
20240318,112900,118419309,1344,1344,1344,1344,0
|
|
20240318,112800,118419309,1344,1344,1344,1344,0
|
|
20240318,112700,118419309,1344,1344,1344,1344,0
|
|
20240318,112600,118419309,1344,1344,1344,1344,0
|
|
20240318,112500,118419309,1344,1344,1344,1344,744
|
|
20240318,112400,117419373,1344,1344,1344,1344,380
|
|
20240318,112300,116908653,1344,1344,1344,1344,0
|
|
20240318,112200,116908653,1344,1344,1344,1344,0
|
|
20240318,112100,116908653,1344,1344,1344,1344,0
|
|
20240318,112000,116908653,1344,1344,1344,1344,159
|
|
20240318,111900,116694957,1349,1349,1349,1349,0
|
|
20240318,111800,116694957,1349,1348,1349,1348,504
|
|
20240318,111700,116015561,1348,1348,1348,1348,0
|
|
20240318,111600,116015561,1348,1348,1348,1348,0
|
|
20240318,111500,116015561,1348,1348,1348,1348,0
|
|
20240318,111400,116015561,1348,1348,1348,1348,0
|
|
20240318,111300,116015561,1348,1348,1348,1348,3
|
|
20240318,111200,116011517,1344,1345,1349,1344,1249
|
|
20240318,111100,114332325,1345,1345,1345,1345,0
|
|
20240318,111000,114332325,1345,1345,1345,1345,9
|
|
20240318,110900,114320220,1345,1345,1345,1345,0
|
|
20240318,110800,114320220,1345,1345,1345,1345,100
|
|
20240318,110700,114185720,1345,1345,1345,1345,500
|
|
20240318,110600,113513220,1350,1350,1350,1350,0
|
|
20240318,110500,113513220,1350,1350,1350,1350,0
|
|
20240318,110400,113513220,1350,1345,1350,1345,1472
|
|
20240318,110300,111533298,1345,1348,1350,1345,14
|
|
20240318,110200,111514453,1350,1349,1350,1349,90
|
|
20240318,110100,111392971,1349,1349,1349,1349,0
|
|
20240318,110000,111392971,1349,1349,1349,1349,0
|
|
20240318,105900,111392971,1349,1349,1349,1349,18
|
|
20240318,105800,111368689,1350,1350,1350,1350,0
|
|
20240318,105700,111368689,1350,1346,1350,1346,163
|
|
20240318,105600,111148759,1346,1345,1346,1345,26
|
|
20240318,105500,111113783,1345,1345,1345,1345,142
|
|
20240318,105400,110922793,1350,1350,1350,1350,0
|
|
20240318,105300,110922793,1350,1350,1350,1350,1
|
|
20240318,105200,110921443,1350,1350,1350,1350,1
|
|
20240318,105100,110920093,1349,1348,1349,1348,798
|
|
20240318,105000,109843592,1349,1348,1349,1348,30
|
|
20240318,104900,109803141,1345,1345,1345,1345,0
|
|
20240318,104800,109803141,1345,1345,1345,1345,0
|
|
20240318,104700,109803141,1345,1345,1345,1345,0
|
|
20240318,104600,109803141,1345,1345,1345,1345,2675
|
|
20240318,104500,106205266,1345,1347,1347,1345,986
|
|
20240318,104400,104878170,1349,1347,1349,1347,7
|
|
20240318,104300,104868739,1347,1347,1347,1347,1
|
|
20240318,104200,104867392,1349,1347,1349,1347,18
|
|
20240318,104100,104843138,1347,1347,1347,1347,14
|
|
20240318,104000,104824280,1347,1348,1349,1347,386
|
|
20240318,103900,104303586,1347,1347,1347,1347,8
|
|
20240318,103800,104292810,1347,1347,1347,1347,0
|
|
20240318,103700,104292810,1347,1348,1349,1345,226
|
|
20240318,103600,103988145,1345,1345,1345,1345,0
|
|
20240318,103500,103988145,1345,1346,1346,1345,345
|
|
20240318,103400,103523862,1346,1346,1346,1346,35
|
|
20240318,103300,103476752,1346,1346,1346,1346,17
|
|
20240318,103200,103453870,1346,1346,1346,1346,423
|
|
20240318,103100,102884512,1349,1346,1349,1346,60
|
|
20240318,103000,102803707,1346,1346,1346,1346,118
|
|
20240318,102900,102644879,1346,1346,1346,1346,1115
|
|
20240318,102800,101144089,1346,1347,1347,1346,12
|
|
20240318,102700,101127931,1350,1348,1350,1347,145
|
|
20240318,102600,100932485,1348,1348,1348,1348,155
|
|
20240318,102500,100723545,1348,1349,1350,1348,23
|
|
20240318,102400,100692510,1349,1349,1349,1349,9
|
|
20240318,102300,100680369,1350,1350,1350,1350,1
|
|
20240318,102200,100679019,1349,1349,1349,1349,0
|
|
20240318,102100,100679019,1349,1349,1349,1349,1
|
|
20240318,102000,100677670,1349,1349,1349,1349,2
|
|
20240318,101900,100674972,1350,1350,1350,1350,2
|
|
20240318,101800,100672272,1350,1350,1350,1350,1
|
|
20240318,101700,100670922,1350,1349,1350,1349,2
|
|
20240318,101600,100668223,1348,1350,1350,1348,708
|
|
20240318,101500,99713837,1350,1350,1350,1350,1
|
|
20240318,101400,99712487,1349,1349,1349,1349,0
|
|
20240318,101300,99712487,1349,1348,1349,1348,542
|
|
20240318,101200,98981349,1349,1348,1349,1348,18
|
|
20240318,101100,98957076,1348,1346,1348,1346,545
|
|
20240318,101000,98222428,1348,1345,1348,1345,144
|
|
20240318,100900,98028400,1345,1345,1345,1345,18
|
|
20240318,100800,98004190,1345,1346,1346,1345,581
|
|
20240318,100700,97222727,1348,1348,1348,1348,0
|
|
20240318,100600,97222727,1348,1346,1348,1346,355
|
|
20240318,100500,96744353,1347,1345,1347,1345,8
|
|
20240318,100400,96733579,1345,1347,1347,1345,2659
|
|
20240318,100300,93154888,1347,1347,1347,1346,22
|
|
20240318,100200,93125273,1347,1345,1347,1345,311
|
|
20240318,100100,92706683,1345,1346,1346,1345,213
|
|
20240318,100000,92420000,1346,1346,1346,1345,20
|
|
20240318,095900,92393090,1346,1345,1346,1345,202
|
|
20240318,095800,92121279,1345,1345,1345,1345,79
|
|
20240318,095700,92015024,1346,1345,1346,1345,2142
|
|
20240318,095600,89134033,1345,1345,1345,1345,25
|
|
20240318,095500,89100408,1346,1347,1347,1345,53
|
|
20240318,095400,89029110,1346,1344,1346,1344,648
|
|
20240318,095300,88156938,1344,1344,1344,1344,511
|
|
20240318,095200,87470154,1348,1348,1348,1348,2
|
|
20240318,095100,87467458,1348,1348,1348,1348,2
|
|
20240318,095000,87464762,1348,1348,1348,1348,0
|
|
20240318,094900,87464762,1348,1348,1348,1348,0
|
|
20240318,094800,87464762,1348,1348,1348,1348,0
|
|
20240318,094700,87464762,1348,1343,1348,1343,3742
|
|
20240318,094600,82426452,1342,1341,1342,1341,212
|
|
20240318,094500,82141998,1342,1342,1342,1342,100
|
|
20240318,094400,82007798,1342,1342,1343,1342,198
|
|
20240318,094300,81742075,1342,1343,1343,1342,256
|
|
20240318,094200,81398268,1343,1343,1343,1343,16
|
|
20240318,094100,81376780,1343,1343,1343,1343,15
|
|
20240318,094000,81356635,1343,1343,1343,1343,427
|
|
20240318,093900,80783174,1343,1343,1343,1343,5
|
|
20240318,093800,80776459,1340,1340,1340,1340,100
|
|
20240318,093700,80642459,1343,1343,1343,1343,328
|
|
20240318,093600,80201955,1343,1339,1343,1339,1673
|
|
20240318,093500,77959704,1339,1339,1339,1339,2
|
|
20240318,093400,77957026,1342,1342,1342,1342,0
|
|
20240318,093300,77957026,1342,1342,1342,1342,13
|
|
20240318,093200,77939580,1342,1342,1342,1342,1
|
|
20240318,093100,77938238,1340,1340,1340,1340,38
|
|
20240318,093000,77887318,1337,1337,1337,1337,869
|
|
20240318,092900,76725465,1337,1337,1337,1337,3016
|
|
20240318,092800,72693073,1340,1340,1342,1337,1754
|
|
20240318,092700,70345811,1340,1343,1343,1340,830
|
|
20240318,092600,69231721,1344,1343,1344,1343,170
|
|
20240318,092500,69003280,1343,1340,1343,1340,799
|
|
20240318,092400,67932347,1340,1338,1340,1338,465
|
|
20240318,092300,67309453,1343,1343,1343,1338,5
|
|
20240318,092200,67302743,1344,1338,1344,1337,9769
|
|
20240318,092100,54241558,1339,1340,1340,1339,391
|
|
20240318,092000,53717768,1346,1346,1346,1346,1
|
|
20240318,091900,53716422,1347,1347,1347,1347,6
|
|
20240318,091800,53708340,1340,1341,1341,1340,1000
|
|
20240318,091700,52368003,1347,1341,1347,1341,1064
|
|
20240318,091600,50935060,1342,1348,1348,1342,600
|
|
20240318,091500,50129260,1348,1346,1348,1346,371
|
|
20240318,091400,49629335,1347,1347,1347,1347,0
|
|
20240318,091300,49629335,1347,1347,1347,1347,1
|
|
20240318,091200,49627988,1340,1340,1341,1340,229
|
|
20240318,091100,49321116,1349,1337,1349,1337,202
|
|
20240318,091000,49050679,1337,1346,1346,1335,7856
|
|
20240318,090900,38515781,1346,1350,1350,1345,802
|
|
20240318,090800,37437085,1345,1345,1349,1345,183
|
|
20240318,090700,37190470,1345,1350,1350,1345,1729
|
|
20240318,090600,34859900,1345,1351,1352,1345,4088
|
|
20240318,090500,29338157,1351,1351,1351,1351,5986
|
|
20240318,090400,21251071,1352,1352,1352,1352,62
|
|
20240318,090300,21167247,1353,1353,1353,1353,1000
|
|
20240318,090200,19814247,1353,1356,1356,1351,2337
|
|
20240318,090100,16651319,1358,1360,1360,1358,744
|
|
20240318,090000,15639491,1362,1370,1370,1362,11429
|