602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185900,128942177,1497,1497,1497,1497,2811
|
|
20240318,185800,128942177,1497,1497,1497,1497,0
|
|
20240318,185700,128942177,1497,1497,1497,1497,0
|
|
20240318,185600,128942177,1497,1497,1497,1497,0
|
|
20240318,185500,128942177,1497,1497,1497,1497,0
|
|
20240318,185400,128942177,1497,1497,1497,1497,0
|
|
20240318,185300,128942177,1497,1497,1497,1497,0
|
|
20240318,185200,128942177,1497,1497,1497,1497,0
|
|
20240318,185100,128942177,1497,1497,1497,1497,0
|
|
20240318,185000,128942177,1497,1497,1497,1497,0
|
|
20240318,184900,128942177,1497,1497,1497,1497,0
|
|
20240318,184800,128942177,1497,1497,1497,1497,0
|
|
20240318,184700,128942177,1497,1497,1497,1497,0
|
|
20240318,184600,128942177,1497,1497,1497,1497,0
|
|
20240318,184500,128942177,1497,1497,1497,1497,0
|
|
20240318,184400,128942177,1497,1497,1497,1497,0
|
|
20240318,184300,128942177,1497,1497,1497,1497,0
|
|
20240318,184200,128942177,1497,1497,1497,1497,0
|
|
20240318,184100,128942177,1497,1497,1497,1497,0
|
|
20240318,184000,128942177,1497,1497,1497,1497,0
|
|
20240318,183900,128942177,1497,1497,1497,1497,0
|
|
20240318,183800,128942177,1497,1497,1497,1497,0
|
|
20240318,183700,128942177,1497,1497,1497,1497,0
|
|
20240318,183600,128942177,1497,1497,1497,1497,0
|
|
20240318,183500,128942177,1497,1497,1497,1497,0
|
|
20240318,183400,128942177,1497,1497,1497,1497,0
|
|
20240318,183300,128942177,1497,1497,1497,1497,0
|
|
20240318,183200,128942177,1497,1497,1497,1497,0
|
|
20240318,183100,128942177,1497,1497,1497,1497,0
|
|
20240318,183000,128942177,1497,1497,1497,1497,0
|
|
20240318,182900,128942177,1497,1497,1497,1497,2811
|
|
20240318,182800,128942177,1497,1497,1497,1497,0
|
|
20240318,182700,128942177,1497,1497,1497,1497,0
|
|
20240318,182600,128942177,1497,1497,1497,1497,0
|
|
20240318,182500,128942177,1497,1497,1497,1497,0
|
|
20240318,182400,128942177,1497,1497,1497,1497,0
|
|
20240318,182300,128942177,1497,1497,1497,1497,0
|
|
20240318,182200,128942177,1497,1497,1497,1497,0
|
|
20240318,182100,128942177,1497,1497,1497,1497,0
|
|
20240318,182000,128942177,1497,1497,1497,1497,0
|
|
20240318,181900,128942177,1497,1497,1497,1497,0
|
|
20240318,181800,128942177,1497,1497,1497,1497,0
|
|
20240318,181700,128942177,1497,1497,1497,1497,0
|
|
20240318,181600,128942177,1497,1497,1497,1497,0
|
|
20240318,181500,128942177,1497,1497,1497,1497,0
|
|
20240318,181400,128942177,1497,1497,1497,1497,0
|
|
20240318,181300,128942177,1497,1497,1497,1497,0
|
|
20240318,181200,128942177,1497,1497,1497,1497,0
|
|
20240318,181100,128942177,1497,1497,1497,1497,0
|
|
20240318,181000,128942177,1497,1497,1497,1497,0
|
|
20240318,180900,128942177,1497,1497,1497,1497,0
|
|
20240318,180800,128942177,1497,1497,1497,1497,0
|
|
20240318,180700,128942177,1497,1497,1497,1497,0
|
|
20240318,180600,128942177,1497,1497,1497,1497,0
|
|
20240318,180500,128942177,1497,1497,1497,1497,0
|
|
20240318,180400,128942177,1497,1497,1497,1497,0
|
|
20240318,180300,128942177,1497,1497,1497,1497,0
|
|
20240318,180200,128942177,1497,1497,1497,1497,0
|
|
20240318,180100,128942177,1497,1497,1497,1497,0
|
|
20240318,180000,128942177,1497,1497,1497,1497,0
|
|
20240318,175900,128942177,1497,1497,1497,1497,2811
|
|
20240318,175800,128942177,1497,1497,1497,1497,0
|
|
20240318,175700,128942177,1497,1497,1497,1497,0
|
|
20240318,175600,128942177,1497,1497,1497,1497,0
|
|
20240318,175500,128942177,1497,1497,1497,1497,0
|
|
20240318,175400,128942177,1497,1497,1497,1497,0
|
|
20240318,175300,128942177,1497,1497,1497,1497,0
|
|
20240318,175200,128942177,1497,1497,1497,1497,0
|
|
20240318,175100,128942177,1497,1497,1497,1497,0
|
|
20240318,175000,128942177,1497,1497,1497,1497,0
|
|
20240318,174900,128942177,1497,1497,1497,1497,0
|
|
20240318,174800,128942177,1497,1497,1497,1497,0
|
|
20240318,174700,128942177,1497,1497,1497,1497,0
|
|
20240318,174600,128942177,1497,1497,1497,1497,0
|
|
20240318,174500,128942177,1497,1497,1497,1497,0
|
|
20240318,174400,128942177,1497,1497,1497,1497,0
|
|
20240318,174300,128942177,1497,1497,1497,1497,0
|
|
20240318,174200,128942177,1497,1497,1497,1497,0
|
|
20240318,174100,128942177,1497,1497,1497,1497,0
|
|
20240318,174000,128942177,1497,1497,1497,1497,0
|
|
20240318,173900,128942177,1497,1497,1497,1497,0
|
|
20240318,173800,128942177,1497,1497,1497,1497,0
|
|
20240318,173700,128942177,1497,1497,1497,1497,0
|
|
20240318,173600,128942177,1497,1497,1497,1497,0
|
|
20240318,173500,128942177,1497,1497,1497,1497,0
|
|
20240318,173400,128942177,1497,1497,1497,1497,0
|
|
20240318,173300,128942177,1497,1497,1497,1497,0
|
|
20240318,173200,128942177,1497,1497,1497,1497,0
|
|
20240318,173100,128942177,1497,1497,1497,1497,0
|
|
20240318,173000,128942177,1497,1497,1497,1497,0
|
|
20240318,172900,128942177,1497,1497,1497,1497,2811
|
|
20240318,172800,128942177,1497,1497,1497,1497,0
|
|
20240318,172700,128942177,1497,1497,1497,1497,0
|
|
20240318,172600,128942177,1497,1497,1497,1497,0
|
|
20240318,172500,128942177,1497,1497,1497,1497,0
|
|
20240318,172400,128942177,1497,1497,1497,1497,0
|
|
20240318,172300,128942177,1497,1497,1497,1497,0
|
|
20240318,172200,128942177,1497,1497,1497,1497,0
|
|
20240318,172100,128942177,1497,1497,1497,1497,0
|
|
20240318,172000,128942177,1497,1497,1497,1497,0
|
|
20240318,171900,128942177,1497,1497,1497,1497,0
|
|
20240318,171800,128942177,1497,1497,1497,1497,0
|
|
20240318,171700,128942177,1497,1497,1497,1497,0
|
|
20240318,171600,128942177,1497,1497,1497,1497,0
|
|
20240318,171500,128942177,1497,1497,1497,1497,0
|
|
20240318,171400,128942177,1497,1497,1497,1497,0
|
|
20240318,171300,128942177,1497,1497,1497,1497,0
|
|
20240318,171200,128942177,1497,1497,1497,1497,0
|
|
20240318,171100,128942177,1497,1497,1497,1497,0
|
|
20240318,171000,128942177,1497,1497,1497,1497,0
|
|
20240318,170900,128942177,1497,1497,1497,1497,0
|
|
20240318,170800,128942177,1497,1497,1497,1497,0
|
|
20240318,170700,128942177,1497,1497,1497,1497,0
|
|
20240318,170600,128942177,1497,1497,1497,1497,0
|
|
20240318,170500,128942177,1497,1497,1497,1497,0
|
|
20240318,170400,128942177,1497,1497,1497,1497,0
|
|
20240318,170300,128942177,1497,1497,1497,1497,0
|
|
20240318,170200,128942177,1497,1497,1497,1497,0
|
|
20240318,170100,128942177,1497,1497,1497,1497,0
|
|
20240318,170000,128942177,1497,1497,1497,1497,0
|
|
20240318,165900,128942177,1497,1497,1497,1497,2811
|
|
20240318,165800,128942177,1497,1497,1497,1497,0
|
|
20240318,165700,128942177,1497,1497,1497,1497,0
|
|
20240318,165600,128942177,1497,1497,1497,1497,0
|
|
20240318,165500,128942177,1497,1497,1497,1497,0
|
|
20240318,165400,128942177,1497,1497,1497,1497,0
|
|
20240318,165300,128942177,1497,1497,1497,1497,0
|
|
20240318,165200,128942177,1497,1497,1497,1497,0
|
|
20240318,165100,128942177,1497,1497,1497,1497,0
|
|
20240318,165000,128942177,1497,1497,1497,1497,0
|
|
20240318,164900,128942177,1497,1497,1497,1497,0
|
|
20240318,164800,128942177,1497,1497,1497,1497,0
|
|
20240318,164700,128942177,1497,1497,1497,1497,0
|
|
20240318,164600,128942177,1497,1497,1497,1497,0
|
|
20240318,164500,128942177,1497,1497,1497,1497,0
|
|
20240318,164400,128942177,1497,1497,1497,1497,0
|
|
20240318,164300,128942177,1497,1497,1497,1497,0
|
|
20240318,164200,128942177,1497,1497,1497,1497,0
|
|
20240318,164100,128942177,1497,1497,1497,1497,0
|
|
20240318,164000,128942177,1497,1497,1497,1497,0
|
|
20240318,163900,128942177,1497,1497,1497,1497,0
|
|
20240318,163800,128942177,1497,1497,1497,1497,0
|
|
20240318,163700,128942177,1497,1497,1497,1497,0
|
|
20240318,163600,128942177,1497,1497,1497,1497,0
|
|
20240318,163500,128942177,1497,1497,1497,1497,0
|
|
20240318,163400,128942177,1497,1497,1497,1497,0
|
|
20240318,163300,128942177,1497,1497,1497,1497,0
|
|
20240318,163200,128942177,1497,1497,1497,1497,0
|
|
20240318,163100,128942177,1497,1497,1497,1497,0
|
|
20240318,163000,128942177,1497,1497,1497,1497,0
|
|
20240318,162900,128942177,1497,1497,1497,1497,2811
|
|
20240318,162800,128942177,1497,1497,1497,1497,0
|
|
20240318,162700,128942177,1497,1497,1497,1497,0
|
|
20240318,162600,128942177,1497,1497,1497,1497,0
|
|
20240318,162500,128942177,1497,1497,1497,1497,0
|
|
20240318,162400,128942177,1497,1497,1497,1497,0
|
|
20240318,162300,128942177,1497,1497,1497,1497,0
|
|
20240318,162200,128942177,1497,1497,1497,1497,0
|
|
20240318,162100,128942177,1497,1497,1497,1497,0
|
|
20240318,162000,128942177,1497,1497,1497,1497,0
|
|
20240318,161900,128942177,1497,1497,1497,1497,0
|
|
20240318,161800,128942177,1497,1497,1497,1497,0
|
|
20240318,161700,128942177,1497,1497,1497,1497,0
|
|
20240318,161600,128942177,1497,1497,1497,1497,0
|
|
20240318,161500,128942177,1497,1497,1497,1497,0
|
|
20240318,161400,128942177,1497,1497,1497,1497,0
|
|
20240318,161300,128942177,1497,1497,1497,1497,0
|
|
20240318,161200,128942177,1497,1497,1497,1497,0
|
|
20240318,161100,128942177,1497,1497,1497,1497,0
|
|
20240318,161000,128942177,1497,1497,1497,1497,0
|
|
20240318,160900,128942177,1497,1497,1497,1497,0
|
|
20240318,160800,128942177,1497,1497,1497,1497,0
|
|
20240318,160700,128942177,1497,1497,1497,1497,0
|
|
20240318,160600,128942177,1497,1497,1497,1497,0
|
|
20240318,160500,128942177,1497,1497,1497,1497,0
|
|
20240318,160400,128942177,1497,1497,1497,1497,0
|
|
20240318,160300,128942177,1497,1497,1497,1497,0
|
|
20240318,160200,128942177,1497,1497,1497,1497,0
|
|
20240318,160100,128942177,1497,1497,1497,1497,0
|
|
20240318,160000,128942177,1497,1497,1497,1497,0
|
|
20240318,155900,128942177,1497,1497,1497,1497,2811
|
|
20240318,155800,128942177,1497,1497,1497,1497,0
|
|
20240318,155700,128942177,1497,1497,1497,1497,0
|
|
20240318,155600,128942177,1497,1497,1497,1497,0
|
|
20240318,155500,128942177,1497,1497,1497,1497,0
|
|
20240318,155400,128942177,1497,1497,1497,1497,0
|
|
20240318,155300,128942177,1497,1497,1497,1497,0
|
|
20240318,155200,128942177,1497,1497,1497,1497,0
|
|
20240318,155100,128942177,1497,1497,1497,1497,0
|
|
20240318,155000,128942177,1497,1497,1497,1497,0
|
|
20240318,154900,128942177,1497,1497,1497,1497,0
|
|
20240318,154800,128942177,1497,1497,1497,1497,0
|
|
20240318,154700,128942177,1497,1497,1497,1497,0
|
|
20240318,154600,128942177,1497,1497,1497,1497,0
|
|
20240318,154500,128942177,1497,1497,1497,1497,0
|
|
20240318,154400,128942177,1497,1497,1497,1497,0
|
|
20240318,154300,128942177,1497,1497,1497,1497,0
|
|
20240318,154200,128942177,1497,1497,1497,1497,0
|
|
20240318,154100,128942177,1497,1497,1497,1497,0
|
|
20240318,154000,128942177,1497,1497,1497,1497,0
|
|
20240318,153900,128942177,1497,1497,1497,1497,0
|
|
20240318,153800,128942177,1497,1497,1497,1497,0
|
|
20240318,153700,128942177,1497,1497,1497,1497,0
|
|
20240318,153600,128942177,1497,1497,1497,1497,0
|
|
20240318,153500,128942177,1497,1497,1497,1497,0
|
|
20240318,153400,128942177,1497,1497,1497,1497,0
|
|
20240318,153300,128942177,1497,1497,1497,1497,0
|
|
20240318,153200,128942177,1497,1497,1497,1497,0
|
|
20240318,153100,128942177,1497,1497,1497,1497,0
|
|
20240318,153000,128942177,1497,1497,1497,1497,2811
|
|
20240318,152900,124734110,1500,1500,1500,1500,0
|
|
20240318,152800,124734110,1500,1500,1500,1500,0
|
|
20240318,152700,124734110,1500,1500,1500,1500,0
|
|
20240318,152600,124734110,1500,1500,1500,1500,0
|
|
20240318,152500,124734110,1500,1500,1500,1500,0
|
|
20240318,152400,124734110,1500,1500,1500,1500,0
|
|
20240318,152300,124734110,1500,1500,1500,1500,0
|
|
20240318,152200,124734110,1500,1500,1500,1500,0
|
|
20240318,152100,124734110,1500,1500,1500,1500,0
|
|
20240318,152000,124734110,1500,1500,1500,1500,0
|
|
20240318,151900,124734110,1500,1491,1500,1491,11429
|
|
20240318,151800,107636906,1491,1488,1492,1488,1568
|
|
20240318,151700,105298576,1485,1485,1485,1485,84
|
|
20240318,151600,105173836,1492,1492,1492,1492,0
|
|
20240318,151500,105173836,1492,1492,1492,1492,102
|
|
20240318,151400,105021652,1493,1493,1493,1493,0
|
|
20240318,151300,105021652,1493,1492,1493,1492,20
|
|
20240318,151200,104991801,1481,1481,1481,1481,0
|
|
20240318,151100,104991801,1481,1480,1481,1480,1439
|
|
20240318,151000,102862080,1483,1480,1488,1478,10093
|
|
20240318,150900,87897298,1483,1483,1483,1483,3
|
|
20240318,150800,87892849,1478,1480,1480,1478,2000
|
|
20240318,150700,84934690,1480,1481,1481,1480,46
|
|
20240318,150600,84866593,1483,1483,1483,1483,70
|
|
20240318,150500,84762783,1483,1483,1483,1483,0
|
|
20240318,150400,84762783,1483,1483,1483,1483,0
|
|
20240318,150300,84762783,1483,1483,1483,1483,93
|
|
20240318,150200,84624864,1483,1483,1483,1483,12
|
|
20240318,150100,84607068,1480,1480,1483,1480,1028
|
|
20240318,150000,83085625,1480,1479,1480,1479,1061
|
|
20240318,145900,81516392,1479,1479,1479,1479,88
|
|
20240318,145800,81386240,1480,1482,1482,1480,6268
|
|
20240318,145700,72102725,1482,1482,1482,1482,0
|
|
20240318,145600,72102725,1482,1482,1482,1482,987
|
|
20240318,145500,70639991,1481,1481,1481,1481,0
|
|
20240318,145400,70639991,1481,1481,1481,1481,0
|
|
20240318,145300,70639991,1481,1481,1481,1481,140
|
|
20240318,145200,70432651,1482,1484,1484,1482,948
|
|
20240318,145100,69027713,1482,1482,1482,1482,203
|
|
20240318,145000,68726867,1481,1481,1481,1481,0
|
|
20240318,144900,68726867,1481,1481,1481,1481,499
|
|
20240318,144800,67987848,1481,1482,1482,1481,1000
|
|
20240318,144700,66506348,1484,1484,1484,1484,0
|
|
20240318,144600,66506348,1484,1484,1484,1484,0
|
|
20240318,144500,66506348,1484,1484,1484,1484,500
|
|
20240318,144400,65764348,1481,1481,1481,1481,0
|
|
20240318,144300,65764348,1481,1481,1481,1481,0
|
|
20240318,144200,65764348,1481,1481,1481,1481,337
|
|
20240318,144100,65265251,1482,1482,1482,1482,5905
|
|
20240318,144000,56514041,1483,1483,1483,1483,3
|
|
20240318,143900,56509592,1483,1483,1483,1483,0
|
|
20240318,143800,56509592,1483,1483,1483,1483,1
|
|
20240318,143700,56508109,1483,1482,1483,1482,450
|
|
20240318,143600,55841159,1482,1482,1482,1482,0
|
|
20240318,143500,55841159,1482,1483,1483,1482,1132
|
|
20240318,143400,54162867,1483,1483,1483,1483,0
|
|
20240318,143300,54162867,1483,1483,1483,1483,0
|
|
20240318,143200,54162867,1483,1483,1483,1483,0
|
|
20240318,143100,54162867,1483,1483,1483,1483,0
|
|
20240318,143000,54162867,1483,1483,1483,1483,0
|
|
20240318,142900,54162867,1483,1483,1483,1483,1371
|
|
20240318,142800,52129674,1484,1484,1484,1484,0
|
|
20240318,142700,52129674,1484,1483,1484,1483,993
|
|
20240318,142600,50656065,1484,1483,1484,1483,6
|
|
20240318,142500,50647165,1484,1484,1484,1484,1263
|
|
20240318,142400,48772873,1485,1485,1485,1485,0
|
|
20240318,142300,48772873,1485,1485,1485,1485,50
|
|
20240318,142200,48698623,1485,1485,1485,1485,0
|
|
20240318,142100,48698623,1485,1485,1485,1485,1689
|
|
20240318,142000,46190458,1485,1485,1485,1485,2943
|
|
20240318,141900,41820103,1485,1485,1485,1485,0
|
|
20240318,141800,41820103,1485,1486,1486,1485,2001
|
|
20240318,141700,38848518,1486,1486,1486,1486,0
|
|
20240318,141600,38848518,1486,1486,1486,1486,0
|
|
20240318,141500,38848518,1486,1486,1486,1486,0
|
|
20240318,141400,38848518,1486,1486,1486,1486,0
|
|
20240318,141300,38848518,1486,1486,1486,1486,0
|
|
20240318,141200,38848518,1486,1486,1486,1486,0
|
|
20240318,141100,38848518,1486,1486,1486,1486,0
|
|
20240318,141000,38848518,1486,1486,1486,1486,0
|
|
20240318,140900,38848518,1486,1486,1486,1486,0
|
|
20240318,140800,38848518,1486,1486,1486,1486,0
|
|
20240318,140700,38848518,1486,1486,1486,1486,0
|
|
20240318,140600,38848518,1486,1486,1486,1486,0
|
|
20240318,140500,38848518,1486,1486,1486,1486,0
|
|
20240318,140400,38848518,1486,1486,1486,1486,0
|
|
20240318,140300,38848518,1486,1486,1486,1486,0
|
|
20240318,140200,38848518,1486,1486,1486,1486,20
|
|
20240318,140100,38818798,1486,1486,1486,1486,0
|
|
20240318,140000,38818798,1486,1486,1486,1486,0
|
|
20240318,135900,38818798,1486,1486,1486,1486,0
|
|
20240318,135800,38818798,1486,1486,1486,1486,48
|
|
20240318,135700,38747470,1486,1486,1486,1486,0
|
|
20240318,135600,38747470,1486,1486,1486,1486,0
|
|
20240318,135500,38747470,1486,1486,1486,1486,0
|
|
20240318,135400,38747470,1486,1487,1487,1486,190
|
|
20240318,135300,38465092,1487,1487,1487,1487,0
|
|
20240318,135200,38465092,1487,1487,1487,1487,0
|
|
20240318,135100,38465092,1487,1487,1487,1487,0
|
|
20240318,135000,38465092,1487,1487,1487,1487,0
|
|
20240318,134900,38465092,1487,1487,1487,1487,0
|
|
20240318,134800,38465092,1487,1487,1487,1487,0
|
|
20240318,134700,38465092,1487,1487,1487,1487,0
|
|
20240318,134600,38465092,1487,1487,1487,1487,0
|
|
20240318,134500,38465092,1487,1487,1487,1487,0
|
|
20240318,134400,38465092,1487,1487,1487,1487,31
|
|
20240318,134300,38418995,1487,1487,1487,1487,0
|
|
20240318,134200,38418995,1487,1487,1487,1487,0
|
|
20240318,134100,38418995,1487,1487,1487,1487,1111
|
|
20240318,134000,36766938,1486,1486,1486,1486,0
|
|
20240318,133900,36766938,1486,1486,1486,1486,0
|
|
20240318,133800,36766938,1486,1486,1486,1486,0
|
|
20240318,133700,36766938,1486,1486,1486,1486,0
|
|
20240318,133600,36766938,1486,1486,1486,1486,0
|
|
20240318,133500,36766938,1486,1486,1486,1486,0
|
|
20240318,133400,36766938,1486,1486,1486,1486,50
|
|
20240318,133300,36692638,1486,1486,1486,1486,0
|
|
20240318,133200,36692638,1486,1486,1486,1486,0
|
|
20240318,133100,36692638,1486,1486,1486,1486,17
|
|
20240318,133000,36667376,1486,1486,1486,1486,8
|
|
20240318,132900,36655488,1486,1486,1486,1486,0
|
|
20240318,132800,36655488,1486,1486,1486,1486,0
|
|
20240318,132700,36655488,1486,1486,1486,1486,0
|
|
20240318,132600,36655488,1486,1486,1486,1486,0
|
|
20240318,132500,36655488,1486,1486,1486,1486,0
|
|
20240318,132400,36655488,1486,1486,1486,1486,40
|
|
20240318,132300,36596048,1486,1486,1486,1486,0
|
|
20240318,132200,36596048,1486,1486,1486,1486,0
|
|
20240318,132100,36596048,1486,1486,1486,1486,0
|
|
20240318,132000,36596048,1486,1486,1486,1486,0
|
|
20240318,131900,36596048,1486,1486,1486,1486,0
|
|
20240318,131800,36596048,1486,1486,1486,1486,0
|
|
20240318,131700,36596048,1486,1486,1486,1485,1666
|
|
20240318,131600,34121012,1485,1485,1485,1485,0
|
|
20240318,131500,34121012,1485,1485,1485,1485,0
|
|
20240318,131400,34121012,1485,1485,1485,1485,0
|
|
20240318,131300,34121012,1485,1485,1485,1485,0
|
|
20240318,131200,34121012,1485,1485,1485,1485,0
|
|
20240318,131100,34121012,1485,1485,1485,1485,0
|
|
20240318,131000,34121012,1485,1485,1485,1485,0
|
|
20240318,130900,34121012,1485,1485,1485,1485,0
|
|
20240318,130800,34121012,1485,1485,1485,1485,0
|
|
20240318,130700,34121012,1485,1485,1485,1485,0
|
|
20240318,130600,34121012,1485,1485,1485,1485,0
|
|
20240318,130500,34121012,1485,1485,1485,1485,46
|
|
20240318,130400,34052702,1486,1486,1486,1486,0
|
|
20240318,130300,34052702,1486,1486,1486,1486,0
|
|
20240318,130200,34052702,1486,1486,1486,1486,0
|
|
20240318,130100,34052702,1486,1486,1486,1486,0
|
|
20240318,130000,34052702,1486,1486,1486,1486,0
|
|
20240318,125900,34052702,1486,1486,1486,1486,10
|
|
20240318,125800,34037842,1486,1486,1486,1486,0
|
|
20240318,125700,34037842,1486,1486,1486,1486,0
|
|
20240318,125600,34037842,1486,1486,1486,1486,0
|
|
20240318,125500,34037842,1486,1486,1486,1486,84
|
|
20240318,125400,33913018,1486,1486,1486,1486,0
|
|
20240318,125300,33913018,1486,1486,1486,1486,1
|
|
20240318,125200,33911532,1486,1486,1486,1486,0
|
|
20240318,125100,33911532,1486,1486,1486,1486,0
|
|
20240318,125000,33911532,1486,1486,1486,1486,0
|
|
20240318,124900,33911532,1486,1486,1486,1486,0
|
|
20240318,124800,33911532,1486,1486,1486,1486,0
|
|
20240318,124700,33911532,1486,1486,1486,1486,0
|
|
20240318,124600,33911532,1486,1486,1486,1486,0
|
|
20240318,124500,33911532,1486,1486,1486,1486,0
|
|
20240318,124400,33911532,1486,1486,1486,1486,100
|
|
20240318,124300,33762932,1486,1486,1486,1486,0
|
|
20240318,124200,33762932,1486,1486,1486,1486,0
|
|
20240318,124100,33762932,1486,1486,1486,1486,0
|
|
20240318,124000,33762932,1486,1486,1486,1486,0
|
|
20240318,123900,33762932,1486,1486,1486,1486,0
|
|
20240318,123800,33762932,1486,1486,1486,1486,0
|
|
20240318,123700,33762932,1486,1486,1486,1486,0
|
|
20240318,123600,33762932,1486,1486,1486,1486,500
|
|
20240318,123500,33019932,1489,1489,1489,1489,0
|
|
20240318,123400,33019932,1489,1489,1489,1489,42
|
|
20240318,123300,32957394,1486,1486,1486,1486,0
|
|
20240318,123200,32957394,1486,1486,1486,1486,0
|
|
20240318,123100,32957394,1486,1486,1486,1486,0
|
|
20240318,123000,32957394,1486,1486,1486,1486,0
|
|
20240318,122900,32957394,1486,1486,1486,1486,0
|
|
20240318,122800,32957394,1486,1486,1486,1486,0
|
|
20240318,122700,32957394,1486,1486,1486,1486,0
|
|
20240318,122600,32957394,1486,1486,1486,1486,0
|
|
20240318,122500,32957394,1486,1486,1486,1486,0
|
|
20240318,122400,32957394,1486,1486,1486,1486,0
|
|
20240318,122300,32957394,1486,1486,1486,1486,2
|
|
20240318,122200,32954422,1489,1486,1489,1486,2
|
|
20240318,122100,32951447,1490,1486,1490,1486,66
|
|
20240318,122000,32853291,1494,1494,1494,1494,0
|
|
20240318,121900,32853291,1494,1494,1494,1494,0
|
|
20240318,121800,32853291,1494,1494,1494,1494,2
|
|
20240318,121700,32850303,1486,1486,1486,1486,0
|
|
20240318,121600,32850303,1486,1486,1486,1486,0
|
|
20240318,121500,32850303,1486,1486,1486,1486,0
|
|
20240318,121400,32850303,1486,1486,1486,1486,0
|
|
20240318,121300,32850303,1486,1486,1486,1486,0
|
|
20240318,121200,32850303,1486,1486,1486,1486,0
|
|
20240318,121100,32850303,1486,1486,1486,1486,0
|
|
20240318,121000,32850303,1486,1486,1486,1486,0
|
|
20240318,120900,32850303,1486,1486,1486,1486,0
|
|
20240318,120800,32850303,1486,1486,1486,1486,0
|
|
20240318,120700,32850303,1486,1486,1486,1486,0
|
|
20240318,120600,32850303,1486,1486,1486,1486,32
|
|
20240318,120500,32802751,1486,1487,1487,1486,599
|
|
20240318,120400,31912596,1487,1488,1488,1487,1000
|
|
20240318,120300,30425583,1487,1487,1487,1487,0
|
|
20240318,120200,30425583,1487,1487,1487,1487,0
|
|
20240318,120100,30425583,1487,1487,1487,1487,0
|
|
20240318,120000,30425583,1487,1487,1487,1487,0
|
|
20240318,115900,30425583,1487,1487,1487,1487,0
|
|
20240318,115800,30425583,1487,1487,1487,1487,0
|
|
20240318,115700,30425583,1487,1487,1487,1487,0
|
|
20240318,115600,30425583,1487,1487,1487,1487,0
|
|
20240318,115500,30425583,1487,1487,1487,1487,0
|
|
20240318,115400,30425583,1487,1487,1487,1487,53
|
|
20240318,115300,30346772,1487,1487,1487,1487,0
|
|
20240318,115200,30346772,1487,1487,1487,1487,0
|
|
20240318,115100,30346772,1487,1487,1487,1487,0
|
|
20240318,115000,30346772,1487,1487,1487,1487,0
|
|
20240318,114900,30346772,1487,1487,1487,1487,0
|
|
20240318,114800,30346772,1487,1487,1487,1487,0
|
|
20240318,114700,30346772,1487,1487,1487,1487,0
|
|
20240318,114600,30346772,1487,1487,1487,1487,0
|
|
20240318,114500,30346772,1487,1487,1487,1487,0
|
|
20240318,114400,30346772,1487,1487,1487,1487,0
|
|
20240318,114300,30346772,1487,1487,1487,1487,0
|
|
20240318,114200,30346772,1487,1487,1487,1487,0
|
|
20240318,114100,30346772,1487,1487,1487,1487,0
|
|
20240318,114000,30346772,1487,1487,1487,1487,0
|
|
20240318,113900,30346772,1487,1487,1487,1487,0
|
|
20240318,113800,30346772,1487,1487,1487,1487,0
|
|
20240318,113700,30346772,1487,1487,1487,1487,0
|
|
20240318,113600,30346772,1487,1487,1487,1487,0
|
|
20240318,113500,30346772,1487,1487,1487,1487,0
|
|
20240318,113400,30346772,1487,1487,1487,1487,0
|
|
20240318,113300,30346772,1487,1488,1488,1487,332
|
|
20240318,113200,29853036,1488,1488,1488,1488,0
|
|
20240318,113100,29853036,1488,1488,1488,1488,0
|
|
20240318,113000,29853036,1488,1488,1488,1488,0
|
|
20240318,112900,29853036,1488,1488,1488,1488,0
|
|
20240318,112800,29853036,1488,1491,1491,1488,99
|
|
20240318,112700,29705721,1489,1489,1489,1489,66
|
|
20240318,112600,29607447,1487,1487,1487,1487,0
|
|
20240318,112500,29607447,1487,1487,1487,1487,0
|
|
20240318,112400,29607447,1487,1487,1487,1487,0
|
|
20240318,112300,29607447,1487,1487,1487,1487,0
|
|
20240318,112200,29607447,1487,1487,1487,1487,0
|
|
20240318,112100,29607447,1487,1487,1487,1487,0
|
|
20240318,112000,29607447,1487,1487,1487,1487,0
|
|
20240318,111900,29607447,1487,1487,1487,1487,100
|
|
20240318,111800,29458747,1487,1487,1487,1487,0
|
|
20240318,111700,29458747,1487,1487,1487,1487,0
|
|
20240318,111600,29458747,1487,1487,1487,1487,0
|
|
20240318,111500,29458747,1487,1487,1487,1487,14
|
|
20240318,111400,29437929,1486,1486,1486,1486,0
|
|
20240318,111300,29437929,1486,1486,1486,1486,0
|
|
20240318,111200,29437929,1486,1486,1486,1486,167
|
|
20240318,111100,29189767,1486,1486,1486,1486,0
|
|
20240318,111000,29189767,1486,1486,1486,1486,0
|
|
20240318,110900,29189767,1486,1486,1486,1486,0
|
|
20240318,110800,29189767,1486,1486,1486,1486,1000
|
|
20240318,110700,27703767,1485,1485,1485,1485,0
|
|
20240318,110600,27703767,1485,1485,1485,1485,1
|
|
20240318,110500,27702282,1485,1485,1485,1485,0
|
|
20240318,110400,27702282,1485,1486,1486,1485,924
|
|
20240318,110300,26329219,1486,1486,1486,1486,0
|
|
20240318,110200,26329219,1486,1486,1486,1486,0
|
|
20240318,110100,26329219,1486,1486,1486,1486,0
|
|
20240318,110000,26329219,1486,1486,1486,1486,44
|
|
20240318,105900,26263835,1486,1488,1488,1486,1824
|
|
20240318,105800,23552314,1488,1488,1488,1488,8
|
|
20240318,105700,23540410,1488,1488,1488,1488,220
|
|
20240318,105600,23213050,1488,1488,1488,1488,13
|
|
20240318,105500,23193706,1488,1489,1489,1488,343
|
|
20240318,105400,22682991,1489,1489,1489,1489,13
|
|
20240318,105300,22663634,1489,1489,1489,1489,357
|
|
20240318,105200,22132061,1489,1489,1489,1489,3
|
|
20240318,105100,22127594,1489,1489,1489,1489,3
|
|
20240318,105000,22123127,1489,1489,1489,1489,83
|
|
20240318,104900,21999540,1489,1489,1489,1489,0
|
|
20240318,104800,21999540,1489,1489,1489,1489,1
|
|
20240318,104700,21998051,1489,1489,1489,1489,1
|
|
20240318,104600,21996562,1489,1490,1490,1489,50
|
|
20240318,104500,21922068,1490,1490,1490,1490,0
|
|
20240318,104400,21922068,1490,1490,1490,1490,0
|
|
20240318,104300,21922068,1490,1490,1490,1490,0
|
|
20240318,104200,21922068,1490,1490,1490,1490,0
|
|
20240318,104100,21922068,1490,1490,1490,1490,0
|
|
20240318,104000,21922068,1490,1490,1490,1490,0
|
|
20240318,103900,21922068,1490,1490,1490,1490,0
|
|
20240318,103800,21922068,1490,1490,1490,1490,0
|
|
20240318,103700,21922068,1490,1490,1490,1490,0
|
|
20240318,103600,21922068,1490,1490,1490,1490,0
|
|
20240318,103500,21922068,1490,1490,1490,1490,0
|
|
20240318,103400,21922068,1490,1490,1490,1490,0
|
|
20240318,103300,21922068,1490,1490,1490,1490,72
|
|
20240318,103200,21814788,1492,1492,1492,1492,0
|
|
20240318,103100,21814788,1492,1492,1492,1492,0
|
|
20240318,103000,21814788,1492,1492,1492,1492,50
|
|
20240318,102900,21740188,1492,1492,1492,1492,23
|
|
20240318,102800,21705872,1492,1491,1492,1491,643
|
|
20240318,102700,20746530,1489,1489,1489,1489,0
|
|
20240318,102600,20746530,1489,1489,1489,1489,19
|
|
20240318,102500,20718239,1488,1488,1488,1488,0
|
|
20240318,102400,20718239,1488,1488,1488,1488,57
|
|
20240318,102300,20633423,1488,1490,1490,1488,1555
|
|
20240318,102200,18317764,1491,1491,1491,1491,0
|
|
20240318,102100,18317764,1491,1491,1491,1491,0
|
|
20240318,102000,18317764,1491,1491,1491,1491,13
|
|
20240318,101900,18298381,1491,1491,1491,1491,0
|
|
20240318,101800,18298381,1491,1490,1491,1490,15
|
|
20240318,101700,18276030,1489,1489,1489,1489,0
|
|
20240318,101600,18276030,1489,1489,1489,1489,0
|
|
20240318,101500,18276030,1489,1489,1489,1489,0
|
|
20240318,101400,18276030,1489,1489,1489,1489,0
|
|
20240318,101300,18276030,1489,1489,1489,1489,0
|
|
20240318,101200,18276030,1489,1489,1489,1489,27
|
|
20240318,101100,18235827,1489,1489,1489,1488,2086
|
|
20240318,101000,15129792,1489,1489,1489,1489,21
|
|
20240318,100900,15098523,1490,1490,1490,1490,583
|
|
20240318,100800,14229853,1492,1492,1492,1492,0
|
|
20240318,100700,14229853,1492,1492,1492,1492,4
|
|
20240318,100600,14223885,1492,1492,1492,1492,0
|
|
20240318,100500,14223885,1492,1492,1492,1492,0
|
|
20240318,100400,14223885,1492,1492,1492,1492,6
|
|
20240318,100300,14214933,1492,1492,1492,1492,0
|
|
20240318,100200,14214933,1492,1492,1492,1492,1
|
|
20240318,100100,14213441,1490,1490,1490,1490,0
|
|
20240318,100000,14213441,1490,1490,1490,1490,0
|
|
20240318,095900,14213441,1490,1490,1490,1490,2
|
|
20240318,095800,14210461,1492,1492,1492,1492,0
|
|
20240318,095700,14210461,1492,1492,1492,1492,69
|
|
20240318,095600,14107513,1492,1492,1492,1492,4
|
|
20240318,095500,14101545,1492,1496,1496,1492,202
|
|
20240318,095400,13800157,1497,1496,1497,1496,11
|
|
20240318,095300,13783693,1491,1491,1491,1491,0
|
|
20240318,095200,13783693,1491,1490,1491,1490,20
|
|
20240318,095100,13753874,1491,1490,1496,1490,6
|
|
20240318,095000,13744909,1490,1490,1490,1490,38
|
|
20240318,094900,13688289,1488,1488,1488,1488,0
|
|
20240318,094800,13688289,1488,1488,1488,1488,50
|
|
20240318,094700,13613889,1488,1488,1488,1488,2
|
|
20240318,094600,13610913,1491,1491,1491,1491,0
|
|
20240318,094500,13610913,1491,1491,1491,1491,2
|
|
20240318,094400,13607931,1487,1487,1487,1487,0
|
|
20240318,094300,13607931,1487,1487,1487,1487,0
|
|
20240318,094200,13607931,1487,1490,1490,1487,2347
|
|
20240318,094100,10112245,1490,1490,1490,1490,0
|
|
20240318,094000,10112245,1490,1490,1490,1490,0
|
|
20240318,093900,10112245,1490,1490,1490,1490,0
|
|
20240318,093800,10112245,1490,1490,1490,1490,0
|
|
20240318,093700,10112245,1490,1490,1490,1490,1
|
|
20240318,093600,10110755,1487,1487,1487,1487,0
|
|
20240318,093500,10110755,1487,1487,1487,1487,0
|
|
20240318,093400,10110755,1487,1487,1487,1487,0
|
|
20240318,093300,10110755,1487,1487,1487,1487,0
|
|
20240318,093200,10110755,1487,1487,1487,1487,0
|
|
20240318,093100,10110755,1487,1488,1488,1487,1142
|
|
20240318,093000,8411491,1490,1490,1490,1490,0
|
|
20240318,092900,8411491,1490,1488,1490,1488,74
|
|
20240318,092800,8301270,1488,1488,1488,1488,7
|
|
20240318,092700,8290854,1488,1489,1489,1488,192
|
|
20240318,092600,8005007,1489,1489,1489,1489,4
|
|
20240318,092500,7999051,1488,1488,1488,1488,14
|
|
20240318,092400,7978219,1490,1490,1490,1490,152
|
|
20240318,092300,7751739,1490,1488,1490,1488,248
|
|
20240318,092200,7382619,1488,1488,1488,1488,59
|
|
20240318,092100,7294827,1487,1487,1487,1487,0
|
|
20240318,092000,7294827,1487,1487,1487,1487,0
|
|
20240318,091900,7294827,1487,1487,1487,1487,1
|
|
20240318,091800,7293340,1497,1497,1497,1497,0
|
|
20240318,091700,7293340,1497,1497,1497,1497,0
|
|
20240318,091600,7293340,1497,1497,1497,1497,1
|
|
20240318,091500,7291843,1486,1486,1486,1486,0
|
|
20240318,091400,7291843,1486,1486,1486,1486,0
|
|
20240318,091300,7291843,1486,1486,1486,1486,53
|
|
20240318,091200,7213085,1500,1500,1500,1500,0
|
|
20240318,091100,7213085,1500,1500,1500,1500,1
|
|
20240318,091000,7211585,1483,1483,1483,1483,0
|
|
20240318,090900,7211585,1483,1483,1483,1483,0
|
|
20240318,090800,7211585,1483,1483,1483,1483,0
|
|
20240318,090700,7211585,1483,1496,1496,1483,430
|
|
20240318,090600,6568708,1506,1506,1506,1506,0
|
|
20240318,090500,6568708,1506,1506,1506,1506,42
|
|
20240318,090400,6505456,1507,1507,1507,1507,0
|
|
20240318,090300,6505456,1507,1507,1507,1507,21
|
|
20240318,090200,6473809,1496,1496,1496,1496,96
|
|
20240318,090100,6330193,1496,1498,1498,1496,640
|
|
20240318,090000,5371796,1498,1512,1512,1498,3555
|