620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191700,345442889,1484,1484,1484,1484,6923
|
|
20240315,191600,345442889,1484,1484,1484,1484,0
|
|
20240315,191500,345442889,1484,1484,1484,1484,0
|
|
20240315,191400,345442889,1484,1484,1484,1484,0
|
|
20240315,191300,345442889,1484,1484,1484,1484,0
|
|
20240315,191200,345442889,1484,1484,1484,1484,0
|
|
20240315,191100,345442889,1484,1484,1484,1484,0
|
|
20240315,191000,345442889,1484,1484,1484,1484,0
|
|
20240315,190900,345442889,1484,1484,1484,1484,0
|
|
20240315,190800,345442889,1484,1484,1484,1484,0
|
|
20240315,190700,345442889,1484,1484,1484,1484,0
|
|
20240315,190600,345442889,1484,1484,1484,1484,0
|
|
20240315,190500,345442889,1484,1484,1484,1484,0
|
|
20240315,190400,345442889,1484,1484,1484,1484,0
|
|
20240315,190300,345442889,1484,1484,1484,1484,0
|
|
20240315,190200,345442889,1484,1484,1484,1484,0
|
|
20240315,190100,345442889,1484,1484,1484,1484,0
|
|
20240315,190000,345442889,1484,1484,1484,1484,0
|
|
20240315,185900,345442889,1484,1484,1484,1484,0
|
|
20240315,185800,345442889,1484,1484,1484,1484,0
|
|
20240315,185700,345442889,1484,1484,1484,1484,0
|
|
20240315,185600,345442889,1484,1484,1484,1484,0
|
|
20240315,185500,345442889,1484,1484,1484,1484,0
|
|
20240315,185400,345442889,1484,1484,1484,1484,0
|
|
20240315,185300,345442889,1484,1484,1484,1484,0
|
|
20240315,185200,345442889,1484,1484,1484,1484,0
|
|
20240315,185100,345442889,1484,1484,1484,1484,0
|
|
20240315,185000,345442889,1484,1484,1484,1484,0
|
|
20240315,184900,345442889,1484,1484,1484,1484,0
|
|
20240315,184800,345442889,1484,1484,1484,1484,0
|
|
20240315,184700,345442889,1484,1484,1484,1484,6923
|
|
20240315,184600,345442889,1484,1484,1484,1484,0
|
|
20240315,184500,345442889,1484,1484,1484,1484,0
|
|
20240315,184400,345442889,1484,1484,1484,1484,0
|
|
20240315,184300,345442889,1484,1484,1484,1484,0
|
|
20240315,184200,345442889,1484,1484,1484,1484,0
|
|
20240315,184100,345442889,1484,1484,1484,1484,0
|
|
20240315,184000,345442889,1484,1484,1484,1484,0
|
|
20240315,183900,345442889,1484,1484,1484,1484,0
|
|
20240315,183800,345442889,1484,1484,1484,1484,0
|
|
20240315,183700,345442889,1484,1484,1484,1484,0
|
|
20240315,183600,345442889,1484,1484,1484,1484,0
|
|
20240315,183500,345442889,1484,1484,1484,1484,0
|
|
20240315,183400,345442889,1484,1484,1484,1484,0
|
|
20240315,183300,345442889,1484,1484,1484,1484,0
|
|
20240315,183200,345442889,1484,1484,1484,1484,0
|
|
20240315,183100,345442889,1484,1484,1484,1484,0
|
|
20240315,183000,345442889,1484,1484,1484,1484,0
|
|
20240315,182900,345442889,1484,1484,1484,1484,0
|
|
20240315,182800,345442889,1484,1484,1484,1484,0
|
|
20240315,182700,345442889,1484,1484,1484,1484,0
|
|
20240315,182600,345442889,1484,1484,1484,1484,0
|
|
20240315,182500,345442889,1484,1484,1484,1484,0
|
|
20240315,182400,345442889,1484,1484,1484,1484,0
|
|
20240315,182300,345442889,1484,1484,1484,1484,0
|
|
20240315,182200,345442889,1484,1484,1484,1484,0
|
|
20240315,182100,345442889,1484,1484,1484,1484,0
|
|
20240315,182000,345442889,1484,1484,1484,1484,0
|
|
20240315,181900,345442889,1484,1484,1484,1484,0
|
|
20240315,181800,345442889,1484,1484,1484,1484,0
|
|
20240315,181700,345442889,1484,1484,1484,1484,6923
|
|
20240315,181600,345442889,1484,1484,1484,1484,0
|
|
20240315,181500,345442889,1484,1484,1484,1484,0
|
|
20240315,181400,345442889,1484,1484,1484,1484,0
|
|
20240315,181300,345442889,1484,1484,1484,1484,0
|
|
20240315,181200,345442889,1484,1484,1484,1484,0
|
|
20240315,181100,345442889,1484,1484,1484,1484,0
|
|
20240315,181000,345442889,1484,1484,1484,1484,0
|
|
20240315,180900,345442889,1484,1484,1484,1484,0
|
|
20240315,180800,345442889,1484,1484,1484,1484,0
|
|
20240315,180700,345442889,1484,1484,1484,1484,0
|
|
20240315,180600,345442889,1484,1484,1484,1484,0
|
|
20240315,180500,345442889,1484,1484,1484,1484,0
|
|
20240315,180400,345442889,1484,1484,1484,1484,0
|
|
20240315,180300,345442889,1484,1484,1484,1484,0
|
|
20240315,180200,345442889,1484,1484,1484,1484,0
|
|
20240315,180100,345442889,1484,1484,1484,1484,0
|
|
20240315,180000,345442889,1484,1484,1484,1484,0
|
|
20240315,175900,345442889,1484,1484,1484,1484,0
|
|
20240315,175800,345442889,1484,1484,1484,1484,0
|
|
20240315,175700,345442889,1484,1484,1484,1484,0
|
|
20240315,175600,345442889,1484,1484,1484,1484,0
|
|
20240315,175500,345442889,1484,1484,1484,1484,0
|
|
20240315,175400,345442889,1484,1484,1484,1484,0
|
|
20240315,175300,345442889,1484,1484,1484,1484,0
|
|
20240315,175200,345442889,1484,1484,1484,1484,0
|
|
20240315,175100,345442889,1484,1484,1484,1484,0
|
|
20240315,175000,345442889,1484,1484,1484,1484,0
|
|
20240315,174900,345442889,1484,1484,1484,1484,0
|
|
20240315,174800,345442889,1484,1484,1484,1484,0
|
|
20240315,174700,345442889,1484,1484,1484,1484,6923
|
|
20240315,174600,345442889,1484,1484,1484,1484,0
|
|
20240315,174500,345442889,1484,1484,1484,1484,0
|
|
20240315,174400,345442889,1484,1484,1484,1484,0
|
|
20240315,174300,345442889,1484,1484,1484,1484,0
|
|
20240315,174200,345442889,1484,1484,1484,1484,0
|
|
20240315,174100,345442889,1484,1484,1484,1484,0
|
|
20240315,174000,345442889,1484,1484,1484,1484,0
|
|
20240315,173900,345442889,1484,1484,1484,1484,0
|
|
20240315,173800,345442889,1484,1484,1484,1484,0
|
|
20240315,173700,345442889,1484,1484,1484,1484,0
|
|
20240315,173600,345442889,1484,1484,1484,1484,0
|
|
20240315,173500,345442889,1484,1484,1484,1484,0
|
|
20240315,173400,345442889,1484,1484,1484,1484,0
|
|
20240315,173300,345442889,1484,1484,1484,1484,0
|
|
20240315,173200,345442889,1484,1484,1484,1484,0
|
|
20240315,173100,345442889,1484,1484,1484,1484,0
|
|
20240315,173000,345442889,1484,1484,1484,1484,0
|
|
20240315,172900,345442889,1484,1484,1484,1484,0
|
|
20240315,172800,345442889,1484,1484,1484,1484,0
|
|
20240315,172700,345442889,1484,1484,1484,1484,0
|
|
20240315,172600,345442889,1484,1484,1484,1484,0
|
|
20240315,172500,345442889,1484,1484,1484,1484,0
|
|
20240315,172400,345442889,1484,1484,1484,1484,0
|
|
20240315,172300,345442889,1484,1484,1484,1484,0
|
|
20240315,172200,345442889,1484,1484,1484,1484,0
|
|
20240315,172100,345442889,1484,1484,1484,1484,0
|
|
20240315,172000,345442889,1484,1484,1484,1484,0
|
|
20240315,171900,345442889,1484,1484,1484,1484,0
|
|
20240315,171800,345442889,1484,1484,1484,1484,0
|
|
20240315,171700,345442889,1484,1484,1484,1484,6923
|
|
20240315,171600,345442889,1484,1484,1484,1484,0
|
|
20240315,171500,345442889,1484,1484,1484,1484,0
|
|
20240315,171400,345442889,1484,1484,1484,1484,0
|
|
20240315,171300,345442889,1484,1484,1484,1484,0
|
|
20240315,171200,345442889,1484,1484,1484,1484,0
|
|
20240315,171100,345442889,1484,1484,1484,1484,0
|
|
20240315,171000,345442889,1484,1484,1484,1484,0
|
|
20240315,170900,345442889,1484,1484,1484,1484,0
|
|
20240315,170800,345442889,1484,1484,1484,1484,0
|
|
20240315,170700,345442889,1484,1484,1484,1484,0
|
|
20240315,170600,345442889,1484,1484,1484,1484,0
|
|
20240315,170500,345442889,1484,1484,1484,1484,0
|
|
20240315,170400,345442889,1484,1484,1484,1484,0
|
|
20240315,170300,345442889,1484,1484,1484,1484,0
|
|
20240315,170200,345442889,1484,1484,1484,1484,0
|
|
20240315,170100,345442889,1484,1484,1484,1484,0
|
|
20240315,170000,345442889,1484,1484,1484,1484,0
|
|
20240315,165900,345442889,1484,1484,1484,1484,0
|
|
20240315,165800,345442889,1484,1484,1484,1484,0
|
|
20240315,165700,345442889,1484,1484,1484,1484,0
|
|
20240315,165600,345442889,1484,1484,1484,1484,0
|
|
20240315,165500,345442889,1484,1484,1484,1484,0
|
|
20240315,165400,345442889,1484,1484,1484,1484,0
|
|
20240315,165300,345442889,1484,1484,1484,1484,0
|
|
20240315,165200,345442889,1484,1484,1484,1484,0
|
|
20240315,165100,345442889,1484,1484,1484,1484,0
|
|
20240315,165000,345442889,1484,1484,1484,1484,0
|
|
20240315,164900,345442889,1484,1484,1484,1484,0
|
|
20240315,164800,345442889,1484,1484,1484,1484,0
|
|
20240315,164700,345442889,1484,1484,1484,1484,6923
|
|
20240315,164600,345442889,1484,1484,1484,1484,0
|
|
20240315,164500,345442889,1484,1484,1484,1484,0
|
|
20240315,164400,345442889,1484,1484,1484,1484,0
|
|
20240315,164300,345442889,1484,1484,1484,1484,0
|
|
20240315,164200,345442889,1484,1484,1484,1484,0
|
|
20240315,164100,345442889,1484,1484,1484,1484,0
|
|
20240315,164000,345442889,1484,1484,1484,1484,0
|
|
20240315,163900,345442889,1484,1484,1484,1484,0
|
|
20240315,163800,345442889,1484,1484,1484,1484,0
|
|
20240315,163700,345442889,1484,1484,1484,1484,0
|
|
20240315,163600,345442889,1484,1484,1484,1484,0
|
|
20240315,163500,345442889,1484,1484,1484,1484,0
|
|
20240315,163400,345442889,1484,1484,1484,1484,0
|
|
20240315,163300,345442889,1484,1484,1484,1484,0
|
|
20240315,163200,345442889,1484,1484,1484,1484,0
|
|
20240315,163100,345442889,1484,1484,1484,1484,0
|
|
20240315,163000,345442889,1484,1484,1484,1484,0
|
|
20240315,162900,345442889,1484,1484,1484,1484,0
|
|
20240315,162800,345442889,1484,1484,1484,1484,0
|
|
20240315,162700,345442889,1484,1484,1484,1484,0
|
|
20240315,162600,345442889,1484,1484,1484,1484,0
|
|
20240315,162500,345442889,1484,1484,1484,1484,0
|
|
20240315,162400,345442889,1484,1484,1484,1484,0
|
|
20240315,162300,345442889,1484,1484,1484,1484,0
|
|
20240315,162200,345442889,1484,1484,1484,1484,0
|
|
20240315,162100,345442889,1484,1484,1484,1484,0
|
|
20240315,162000,345442889,1484,1484,1484,1484,0
|
|
20240315,161900,345442889,1484,1484,1484,1484,0
|
|
20240315,161800,345442889,1484,1484,1484,1484,0
|
|
20240315,161700,345442889,1484,1484,1484,1484,6923
|
|
20240315,161600,345442889,1484,1484,1484,1484,0
|
|
20240315,161500,345442889,1484,1484,1484,1484,0
|
|
20240315,161400,345442889,1484,1484,1484,1484,0
|
|
20240315,161300,345442889,1484,1484,1484,1484,0
|
|
20240315,161200,345442889,1484,1484,1484,1484,0
|
|
20240315,161100,345442889,1484,1484,1484,1484,0
|
|
20240315,161000,345442889,1484,1484,1484,1484,0
|
|
20240315,160900,345442889,1484,1484,1484,1484,0
|
|
20240315,160800,345442889,1484,1484,1484,1484,0
|
|
20240315,160700,345442889,1484,1484,1484,1484,0
|
|
20240315,160600,345442889,1484,1484,1484,1484,0
|
|
20240315,160500,345442889,1484,1484,1484,1484,0
|
|
20240315,160400,345442889,1484,1484,1484,1484,0
|
|
20240315,160300,345442889,1484,1484,1484,1484,0
|
|
20240315,160200,345442889,1484,1484,1484,1484,0
|
|
20240315,160100,345442889,1484,1484,1484,1484,0
|
|
20240315,160000,345442889,1484,1484,1484,1484,0
|
|
20240315,155900,345442889,1484,1484,1484,1484,0
|
|
20240315,155800,345442889,1484,1484,1484,1484,0
|
|
20240315,155700,345442889,1484,1484,1484,1484,0
|
|
20240315,155600,345442889,1484,1484,1484,1484,0
|
|
20240315,155500,345442889,1484,1484,1484,1484,0
|
|
20240315,155400,345442889,1484,1484,1484,1484,0
|
|
20240315,155300,345442889,1484,1484,1484,1484,0
|
|
20240315,155200,345442889,1484,1484,1484,1484,0
|
|
20240315,155100,345442889,1484,1484,1484,1484,0
|
|
20240315,155000,345442889,1484,1484,1484,1484,0
|
|
20240315,154900,345442889,1484,1484,1484,1484,0
|
|
20240315,154800,345442889,1484,1484,1484,1484,0
|
|
20240315,154700,345442889,1484,1484,1484,1484,6923
|
|
20240315,154600,345442889,1484,1484,1484,1484,0
|
|
20240315,154500,345442889,1484,1484,1484,1484,0
|
|
20240315,154400,345442889,1484,1484,1484,1484,0
|
|
20240315,154300,345442889,1484,1484,1484,1484,0
|
|
20240315,154200,345442889,1484,1484,1484,1484,0
|
|
20240315,154100,345442889,1484,1484,1484,1484,0
|
|
20240315,154000,345442889,1484,1484,1484,1484,0
|
|
20240315,153900,345442889,1484,1484,1484,1484,0
|
|
20240315,153800,345442889,1484,1484,1484,1484,0
|
|
20240315,153700,345442889,1484,1484,1484,1484,0
|
|
20240315,153600,345442889,1484,1484,1484,1484,0
|
|
20240315,153500,345442889,1484,1484,1484,1484,0
|
|
20240315,153400,345442889,1484,1484,1484,1484,0
|
|
20240315,153300,345442889,1484,1484,1484,1484,0
|
|
20240315,153200,345442889,1484,1484,1484,1484,0
|
|
20240315,153100,345442889,1484,1484,1484,1484,0
|
|
20240315,153000,345442889,1484,1484,1484,1484,6923
|
|
20240315,152900,335169157,1487,1487,1487,1487,0
|
|
20240315,152800,335169157,1487,1487,1487,1487,0
|
|
20240315,152700,335169157,1487,1487,1487,1487,0
|
|
20240315,152600,335169157,1487,1487,1487,1487,0
|
|
20240315,152500,335169157,1487,1487,1487,1487,0
|
|
20240315,152400,335169157,1487,1487,1487,1487,0
|
|
20240315,152300,335169157,1487,1487,1487,1487,0
|
|
20240315,152200,335169157,1487,1487,1487,1487,0
|
|
20240315,152100,335169157,1487,1487,1487,1487,0
|
|
20240315,152000,335169157,1487,1487,1487,1487,0
|
|
20240315,151900,335169157,1487,1486,1487,1484,875
|
|
20240315,151800,333868994,1484,1484,1484,1484,1
|
|
20240315,151700,333867510,1486,1486,1486,1484,7491
|
|
20240315,151600,322739594,1486,1486,1486,1486,4
|
|
20240315,151500,322733650,1486,1485,1486,1485,365
|
|
20240315,151400,322191265,1485,1485,1485,1485,28
|
|
20240315,151300,322149685,1485,1485,1485,1485,893
|
|
20240315,151200,320823580,1486,1486,1486,1486,0
|
|
20240315,151100,320823580,1486,1487,1487,1486,3985
|
|
20240315,151000,314901378,1487,1487,1488,1487,43
|
|
20240315,150900,314837436,1487,1488,1488,1487,679
|
|
20240315,150800,313827761,1487,1488,1488,1487,12
|
|
20240315,150700,313809906,1488,1490,1490,1488,71
|
|
20240315,150600,313704213,1492,1492,1492,1492,0
|
|
20240315,150500,313704213,1492,1492,1492,1492,1
|
|
20240315,150400,313702721,1489,1489,1489,1489,2
|
|
20240315,150300,313699743,1492,1489,1492,1489,31
|
|
20240315,150200,313653554,1494,1493,1494,1493,34
|
|
20240315,150100,313602778,1495,1489,1495,1489,546
|
|
20240315,150000,312789270,1489,1489,1489,1489,1
|
|
20240315,145900,312787781,1488,1488,1488,1488,1486
|
|
20240315,145800,310576613,1488,1488,1488,1488,0
|
|
20240315,145700,310576613,1488,1488,1488,1488,1403
|
|
20240315,145600,308488949,1487,1487,1487,1487,0
|
|
20240315,145500,308488949,1487,1487,1487,1487,394
|
|
20240315,145400,307903071,1488,1488,1488,1488,1
|
|
20240315,145300,307901583,1487,1487,1487,1487,22
|
|
20240315,145200,307868869,1488,1488,1488,1488,0
|
|
20240315,145100,307868869,1488,1488,1488,1488,20
|
|
20240315,145000,307839109,1488,1488,1488,1488,0
|
|
20240315,144900,307839109,1488,1488,1488,1488,0
|
|
20240315,144800,307839109,1488,1488,1488,1488,0
|
|
20240315,144700,307839109,1488,1488,1488,1488,0
|
|
20240315,144600,307839109,1488,1488,1488,1488,0
|
|
20240315,144500,307839109,1488,1488,1488,1488,0
|
|
20240315,144400,307839109,1488,1488,1488,1488,0
|
|
20240315,144300,307839109,1488,1488,1488,1488,0
|
|
20240315,144200,307839109,1488,1488,1488,1488,0
|
|
20240315,144100,307839109,1488,1488,1488,1488,0
|
|
20240315,144000,307839109,1488,1488,1488,1488,0
|
|
20240315,143900,307839109,1488,1488,1488,1488,0
|
|
20240315,143800,307839109,1488,1488,1488,1488,401
|
|
20240315,143700,307242421,1488,1488,1488,1488,200
|
|
20240315,143600,306944821,1488,1488,1488,1488,0
|
|
20240315,143500,306944821,1488,1488,1488,1488,0
|
|
20240315,143400,306944821,1488,1488,1488,1488,1
|
|
20240315,143300,306943333,1486,1487,1487,1486,10
|
|
20240315,143200,306928471,1486,1486,1486,1486,0
|
|
20240315,143100,306928471,1486,1486,1486,1486,0
|
|
20240315,143000,306928471,1486,1488,1488,1486,2034
|
|
20240315,142900,303905679,1488,1488,1488,1488,0
|
|
20240315,142800,303905679,1488,1488,1488,1488,0
|
|
20240315,142700,303905679,1488,1488,1488,1488,110
|
|
20240315,142600,303741999,1488,1484,1488,1484,549
|
|
20240315,142500,302927279,1487,1487,1487,1487,25
|
|
20240315,142400,302890104,1487,1487,1487,1487,25
|
|
20240315,142300,302852929,1487,1487,1487,1487,0
|
|
20240315,142200,302852929,1487,1487,1487,1487,1
|
|
20240315,142100,302851442,1484,1485,1485,1484,2460
|
|
20240315,142000,299198756,1485,1485,1485,1485,0
|
|
20240315,141900,299198756,1485,1485,1485,1485,2
|
|
20240315,141800,299195786,1485,1485,1485,1485,1
|
|
20240315,141700,299194301,1485,1485,1485,1485,701
|
|
20240315,141600,298153316,1486,1487,1487,1486,1202
|
|
20240315,141500,296367134,1488,1487,1488,1487,15
|
|
20240315,141400,296344824,1488,1486,1488,1486,11
|
|
20240315,141300,296328476,1486,1486,1486,1486,0
|
|
20240315,141200,296328476,1486,1486,1486,1486,2215
|
|
20240315,141100,293036986,1487,1487,1487,1487,4
|
|
20240315,141000,293031038,1486,1487,1487,1486,556
|
|
20240315,140900,292204267,1489,1489,1489,1489,0
|
|
20240315,140800,292204267,1489,1489,1489,1489,0
|
|
20240315,140700,292204267,1489,1489,1489,1489,0
|
|
20240315,140600,292204267,1489,1486,1489,1486,26
|
|
20240315,140500,292165628,1489,1486,1489,1486,128
|
|
20240315,140400,291975120,1486,1487,1487,1486,566
|
|
20240315,140300,291133578,1487,1487,1487,1487,218
|
|
20240315,140200,290809412,1487,1488,1488,1487,2133
|
|
20240315,140100,287635584,1488,1489,1489,1488,3836
|
|
20240315,140000,281923915,1489,1489,1489,1489,0
|
|
20240315,135900,281923915,1489,1489,1489,1489,0
|
|
20240315,135800,281923915,1489,1489,1489,1489,0
|
|
20240315,135700,281923915,1489,1489,1489,1489,0
|
|
20240315,135600,281923915,1489,1489,1489,1489,0
|
|
20240315,135500,281923915,1489,1489,1489,1489,0
|
|
20240315,135400,281923915,1489,1496,1496,1489,60653
|
|
20240315,135300,191357845,1497,1497,1497,1497,0
|
|
20240315,135200,191357845,1497,1497,1497,1497,0
|
|
20240315,135100,191357845,1497,1497,1497,1497,0
|
|
20240315,135000,191357845,1497,1497,1497,1497,0
|
|
20240315,134900,191357845,1497,1497,1497,1497,0
|
|
20240315,134800,191357845,1497,1497,1497,1497,0
|
|
20240315,134700,191357845,1497,1497,1497,1497,1146
|
|
20240315,134600,189642283,1497,1497,1497,1497,0
|
|
20240315,134500,189642283,1497,1497,1497,1497,3
|
|
20240315,134400,189637792,1498,1499,1499,1498,1126
|
|
20240315,134300,187951043,1499,1499,1499,1499,0
|
|
20240315,134200,187951043,1499,1499,1499,1499,0
|
|
20240315,134100,187951043,1499,1499,1499,1499,0
|
|
20240315,134000,187951043,1499,1499,1499,1499,4
|
|
20240315,133900,187945047,1499,1499,1499,1499,0
|
|
20240315,133800,187945047,1499,1501,1501,1499,102
|
|
20240315,133700,187792120,1500,1500,1500,1500,1
|
|
20240315,133600,187790620,1500,1500,1500,1500,100
|
|
20240315,133500,187640620,1501,1501,1501,1501,0
|
|
20240315,133400,187640620,1501,1501,1501,1501,0
|
|
20240315,133300,187640620,1501,1501,1501,1501,0
|
|
20240315,133200,187640620,1501,1501,1501,1501,0
|
|
20240315,133100,187640620,1501,1501,1501,1501,0
|
|
20240315,133000,187640620,1501,1501,1501,1501,0
|
|
20240315,132900,187640620,1501,1501,1501,1501,34
|
|
20240315,132800,187589586,1501,1499,1501,1499,300
|
|
20240315,132700,187139486,1500,1500,1500,1500,0
|
|
20240315,132600,187139486,1500,1500,1500,1500,0
|
|
20240315,132500,187139486,1500,1500,1501,1500,3
|
|
20240315,132400,187134985,1499,1499,1499,1499,3
|
|
20240315,132300,187130488,1499,1499,1499,1499,133
|
|
20240315,132200,186931121,1499,1499,1499,1499,0
|
|
20240315,132100,186931121,1499,1499,1499,1499,0
|
|
20240315,132000,186931121,1499,1499,1499,1499,677
|
|
20240315,131900,185916298,1499,1499,1499,1499,0
|
|
20240315,131800,185916298,1499,1499,1499,1499,10
|
|
20240315,131700,185901308,1499,1499,1499,1499,11
|
|
20240315,131600,185884819,1499,1498,1499,1498,134
|
|
20240315,131500,185684086,1499,1499,1499,1499,5
|
|
20240315,131400,185676591,1499,1499,1499,1499,0
|
|
20240315,131300,185676591,1499,1499,1499,1499,0
|
|
20240315,131200,185676591,1499,1499,1499,1499,1
|
|
20240315,131100,185675092,1499,1499,1499,1499,0
|
|
20240315,131000,185675092,1499,1499,1499,1499,0
|
|
20240315,130900,185675092,1499,1499,1499,1499,0
|
|
20240315,130800,185675092,1499,1499,1499,1499,0
|
|
20240315,130700,185675092,1499,1499,1499,1499,0
|
|
20240315,130600,185675092,1499,1499,1499,1499,0
|
|
20240315,130500,185675092,1499,1499,1499,1499,14
|
|
20240315,130400,185654106,1498,1498,1498,1498,0
|
|
20240315,130300,185654106,1498,1498,1498,1498,0
|
|
20240315,130200,185654106,1498,1498,1498,1498,0
|
|
20240315,130100,185654106,1498,1498,1498,1498,0
|
|
20240315,130000,185654106,1498,1498,1498,1498,0
|
|
20240315,125900,185654106,1498,1498,1498,1498,0
|
|
20240315,125800,185654106,1498,1498,1498,1498,0
|
|
20240315,125700,185654106,1498,1498,1498,1498,1
|
|
20240315,125600,185652608,1498,1498,1498,1498,181
|
|
20240315,125500,185381470,1498,1498,1498,1498,80
|
|
20240315,125400,185261630,1498,1498,1498,1498,514
|
|
20240315,125300,184491658,1498,1498,1498,1498,379
|
|
20240315,125200,183923916,1497,1497,1497,1497,400
|
|
20240315,125100,183325116,1498,1498,1498,1498,0
|
|
20240315,125000,183325116,1498,1498,1498,1498,2
|
|
20240315,124900,183322120,1498,1498,1498,1498,0
|
|
20240315,124800,183322120,1498,1498,1498,1498,0
|
|
20240315,124700,183322120,1498,1498,1498,1498,0
|
|
20240315,124600,183322120,1498,1498,1498,1498,0
|
|
20240315,124500,183322120,1498,1498,1498,1498,5
|
|
20240315,124400,183314630,1498,1498,1498,1498,0
|
|
20240315,124300,183314630,1498,1498,1498,1498,0
|
|
20240315,124200,183314630,1498,1498,1498,1498,0
|
|
20240315,124100,183314630,1498,1498,1498,1498,0
|
|
20240315,124000,183314630,1498,1498,1498,1498,1041
|
|
20240315,123900,181755212,1497,1497,1497,1497,0
|
|
20240315,123800,181755212,1497,1497,1497,1497,0
|
|
20240315,123700,181755212,1497,1497,1497,1497,0
|
|
20240315,123600,181755212,1497,1498,1498,1497,213
|
|
20240315,123500,181436238,1498,1498,1498,1498,2000
|
|
20240315,123400,178440238,1498,1498,1498,1498,3669
|
|
20240315,123300,172944076,1499,1499,1499,1499,1777
|
|
20240315,123200,170280353,1499,1499,1499,1499,386
|
|
20240315,123100,169701739,1499,1499,1499,1499,0
|
|
20240315,123000,169701739,1499,1499,1499,1499,0
|
|
20240315,122900,169701739,1499,1499,1499,1499,0
|
|
20240315,122800,169701739,1499,1499,1499,1499,0
|
|
20240315,122700,169701739,1499,1499,1499,1499,60
|
|
20240315,122600,169611799,1500,1500,1500,1500,0
|
|
20240315,122500,169611799,1500,1500,1500,1500,0
|
|
20240315,122400,169611799,1500,1499,1500,1499,1271
|
|
20240315,122300,167705906,1499,1499,1499,1499,2000
|
|
20240315,122200,164707906,1499,1499,1499,1499,0
|
|
20240315,122100,164707906,1499,1499,1499,1499,0
|
|
20240315,122000,164707906,1499,1499,1499,1499,0
|
|
20240315,121900,164707906,1499,1499,1499,1499,0
|
|
20240315,121800,164707906,1499,1499,1500,1499,13
|
|
20240315,121700,164688418,1499,1499,1499,1499,0
|
|
20240315,121600,164688418,1499,1499,1499,1499,0
|
|
20240315,121500,164688418,1499,1499,1499,1499,0
|
|
20240315,121400,164688418,1499,1499,1499,1499,0
|
|
20240315,121300,164688418,1499,1499,1499,1499,0
|
|
20240315,121200,164688418,1499,1499,1499,1499,0
|
|
20240315,121100,164688418,1499,1498,1499,1498,246
|
|
20240315,121000,164319714,1497,1497,1497,1497,0
|
|
20240315,120900,164319714,1497,1497,1497,1497,0
|
|
20240315,120800,164319714,1497,1497,1497,1497,0
|
|
20240315,120700,164319714,1497,1497,1497,1497,0
|
|
20240315,120600,164319714,1497,1497,1497,1497,0
|
|
20240315,120500,164319714,1497,1497,1497,1497,500
|
|
20240315,120400,163571214,1496,1496,1496,1496,0
|
|
20240315,120300,163571214,1496,1496,1496,1496,0
|
|
20240315,120200,163571214,1496,1496,1496,1496,0
|
|
20240315,120100,163571214,1496,1496,1496,1496,0
|
|
20240315,120000,163571214,1496,1496,1496,1496,0
|
|
20240315,115900,163571214,1496,1496,1496,1496,0
|
|
20240315,115800,163571214,1496,1496,1496,1496,0
|
|
20240315,115700,163571214,1496,1496,1496,1496,500
|
|
20240315,115600,162823214,1499,1499,1499,1499,0
|
|
20240315,115500,162823214,1499,1499,1499,1499,0
|
|
20240315,115400,162823214,1499,1499,1499,1499,0
|
|
20240315,115300,162823214,1499,1499,1499,1499,84
|
|
20240315,115200,162697298,1499,1499,1499,1499,0
|
|
20240315,115100,162697298,1499,1499,1499,1499,0
|
|
20240315,115000,162697298,1499,1499,1499,1499,0
|
|
20240315,114900,162697298,1499,1499,1499,1499,66
|
|
20240315,114800,162598364,1498,1496,1498,1496,1139
|
|
20240315,114700,160892144,1496,1496,1496,1496,1
|
|
20240315,114600,160890648,1496,1498,1498,1496,31
|
|
20240315,114500,160844212,1498,1498,1498,1498,0
|
|
20240315,114400,160844212,1498,1498,1498,1498,1
|
|
20240315,114300,160842714,1496,1496,1496,1496,0
|
|
20240315,114200,160842714,1496,1496,1496,1496,0
|
|
20240315,114100,160842714,1496,1496,1496,1496,0
|
|
20240315,114000,160842714,1496,1496,1496,1496,112
|
|
20240315,113900,160675162,1497,1497,1497,1497,0
|
|
20240315,113800,160675162,1497,1497,1497,1497,0
|
|
20240315,113700,160675162,1497,1497,1497,1497,0
|
|
20240315,113600,160675162,1497,1497,1497,1497,1
|
|
20240315,113500,160673665,1498,1498,1498,1498,728
|
|
20240315,113400,159583121,1498,1498,1498,1498,0
|
|
20240315,113300,159583121,1498,1498,1498,1498,0
|
|
20240315,113200,159583121,1498,1498,1498,1498,300
|
|
20240315,113100,159133721,1499,1499,1499,1499,0
|
|
20240315,113000,159133721,1499,1499,1499,1499,0
|
|
20240315,112900,159133721,1499,1499,1499,1499,643
|
|
20240315,112800,158169864,1499,1499,1499,1499,426
|
|
20240315,112700,157531290,1499,1499,1499,1499,0
|
|
20240315,112600,157531290,1499,1499,1499,1499,0
|
|
20240315,112500,157531290,1499,1499,1499,1499,0
|
|
20240315,112400,157531290,1499,1499,1499,1499,0
|
|
20240315,112300,157531290,1499,1499,1499,1499,0
|
|
20240315,112200,157531290,1499,1499,1499,1499,4
|
|
20240315,112100,157525294,1499,1499,1499,1499,1
|
|
20240315,112000,157523795,1498,1498,1498,1498,0
|
|
20240315,111900,157523795,1498,1498,1498,1498,1256
|
|
20240315,111800,155642307,1498,1498,1498,1498,0
|
|
20240315,111700,155642307,1498,1498,1498,1498,3
|
|
20240315,111600,155637813,1499,1499,1499,1499,0
|
|
20240315,111500,155637813,1499,1499,1499,1499,0
|
|
20240315,111400,155637813,1499,1499,1499,1499,0
|
|
20240315,111300,155637813,1499,1499,1499,1499,7
|
|
20240315,111200,155627320,1499,1499,1499,1499,0
|
|
20240315,111100,155627320,1499,1499,1499,1499,0
|
|
20240315,111000,155627320,1499,1499,1499,1499,2
|
|
20240315,110900,155624322,1498,1498,1498,1498,2720
|
|
20240315,110800,151549762,1498,1498,1498,1498,30
|
|
20240315,110700,151504822,1498,1498,1498,1498,0
|
|
20240315,110600,151504822,1498,1498,1498,1498,0
|
|
20240315,110500,151504822,1498,1498,1498,1498,0
|
|
20240315,110400,151504822,1498,1498,1498,1498,0
|
|
20240315,110300,151504822,1498,1498,1498,1498,100
|
|
20240315,110200,151355022,1498,1498,1498,1498,1
|
|
20240315,110100,151353524,1495,1495,1495,1495,0
|
|
20240315,110000,151353524,1495,1495,1495,1495,0
|
|
20240315,105900,151353524,1495,1496,1496,1495,4581
|
|
20240315,105800,144504819,1497,1497,1497,1497,2390
|
|
20240315,105700,140926989,1498,1498,1498,1498,22
|
|
20240315,105600,140894033,1498,1498,1498,1498,0
|
|
20240315,105500,140894033,1498,1498,1498,1498,0
|
|
20240315,105400,140894033,1498,1498,1498,1498,0
|
|
20240315,105300,140894033,1498,1498,1498,1498,0
|
|
20240315,105200,140894033,1498,1498,1498,1498,0
|
|
20240315,105100,140894033,1498,1498,1498,1498,50
|
|
20240315,105000,140819133,1498,1498,1498,1498,0
|
|
20240315,104900,140819133,1498,1498,1498,1498,0
|
|
20240315,104800,140819133,1498,1497,1498,1497,131
|
|
20240315,104700,140623024,1497,1498,1498,1497,2503
|
|
20240315,104600,136876030,1498,1497,1498,1497,6
|
|
20240315,104500,136867046,1497,1497,1497,1497,0
|
|
20240315,104400,136867046,1497,1497,1497,1497,338
|
|
20240315,104300,136361060,1495,1495,1495,1495,0
|
|
20240315,104200,136361060,1495,1495,1495,1495,661
|
|
20240315,104100,135372865,1495,1495,1495,1495,0
|
|
20240315,104000,135372865,1495,1497,1497,1495,702
|
|
20240315,103900,134323371,1498,1498,1498,1498,200
|
|
20240315,103800,134023771,1496,1496,1496,1496,0
|
|
20240315,103700,134023771,1496,1496,1496,1496,0
|
|
20240315,103600,134023771,1496,1496,1496,1496,0
|
|
20240315,103500,134023771,1496,1496,1496,1496,0
|
|
20240315,103400,134023771,1496,1496,1496,1496,4
|
|
20240315,103300,134017787,1497,1497,1497,1497,0
|
|
20240315,103200,134017787,1497,1497,1497,1497,200
|
|
20240315,103100,133718387,1496,1498,1498,1495,5209
|
|
20240315,103000,125930714,1495,1495,1495,1495,0
|
|
20240315,102900,125930714,1495,1495,1495,1495,130
|
|
20240315,102800,125736364,1495,1495,1495,1495,0
|
|
20240315,102700,125736364,1495,1495,1495,1495,110
|
|
20240315,102600,125571914,1499,1499,1499,1499,1
|
|
20240315,102500,125570415,1499,1499,1499,1499,1
|
|
20240315,102400,125568916,1496,1495,1496,1495,4
|
|
20240315,102300,125562934,1496,1497,1497,1495,51
|
|
20240315,102200,125486666,1495,1495,1495,1495,24
|
|
20240315,102100,125450786,1495,1495,1495,1495,672
|
|
20240315,102000,124446146,1495,1495,1495,1495,0
|
|
20240315,101900,124446146,1495,1495,1495,1495,10
|
|
20240315,101800,124431196,1498,1498,1498,1498,0
|
|
20240315,101700,124431196,1498,1498,1498,1498,2134
|
|
20240315,101600,121234464,1498,1498,1498,1498,0
|
|
20240315,101500,121234464,1498,1498,1498,1498,0
|
|
20240315,101400,121234464,1498,1498,1498,1498,1
|
|
20240315,101300,121232966,1497,1497,1497,1497,0
|
|
20240315,101200,121232966,1497,1497,1497,1497,2816
|
|
20240315,101100,117017414,1497,1497,1497,1497,14
|
|
20240315,101000,116996456,1497,1497,1497,1497,2171
|
|
20240315,100900,113746469,1493,1493,1493,1493,0
|
|
20240315,100800,113746469,1493,1493,1493,1493,2168
|
|
20240315,100700,110509645,1494,1494,1494,1494,0
|
|
20240315,100600,110509645,1494,1494,1494,1494,1
|
|
20240315,100500,110508151,1494,1494,1494,1494,5
|
|
20240315,100400,110500681,1495,1495,1495,1495,647
|
|
20240315,100300,109533416,1495,1495,1495,1495,68
|
|
20240315,100200,109431756,1492,1492,1492,1492,0
|
|
20240315,100100,109431756,1492,1500,1500,1491,25184
|
|
20240315,100000,71807594,1505,1505,1505,1500,121
|
|
20240315,095900,71625494,1505,1497,1505,1497,7
|
|
20240315,095800,71614999,1497,1499,1499,1497,960
|
|
20240315,095700,70177097,1505,1505,1505,1505,0
|
|
20240315,095600,70177097,1505,1505,1505,1505,0
|
|
20240315,095500,70177097,1505,1505,1505,1505,302
|
|
20240315,095400,69722587,1506,1506,1506,1500,28
|
|
20240315,095300,69680479,1505,1505,1505,1505,10
|
|
20240315,095200,69665429,1506,1506,1506,1506,0
|
|
20240315,095100,69665429,1506,1506,1506,1506,3
|
|
20240315,095000,69660911,1507,1507,1507,1507,0
|
|
20240315,094900,69660911,1507,1507,1507,1507,0
|
|
20240315,094800,69660911,1507,1507,1507,1507,1
|
|
20240315,094700,69659404,1503,1501,1503,1498,4116
|
|
20240315,094600,63483555,1501,1501,1501,1501,255
|
|
20240315,094500,63100800,1503,1503,1503,1503,0
|
|
20240315,094400,63100800,1503,1503,1503,1503,0
|
|
20240315,094300,63100800,1503,1503,1503,1503,1
|
|
20240315,094200,63099297,1501,1501,1501,1501,218
|
|
20240315,094100,62772079,1500,1500,1500,1500,351
|
|
20240315,094000,62245579,1500,1500,1500,1500,50
|
|
20240315,093900,62170579,1498,1498,1498,1498,0
|
|
20240315,093800,62170579,1498,1498,1498,1498,0
|
|
20240315,093700,62170579,1498,1498,1498,1498,0
|
|
20240315,093600,62170579,1498,1498,1498,1498,351
|
|
20240315,093500,61644781,1498,1499,1499,1498,4775
|
|
20240315,093400,54490365,1499,1499,1499,1499,0
|
|
20240315,093300,54490365,1499,1499,1499,1499,0
|
|
20240315,093200,54490365,1499,1499,1499,1499,600
|
|
20240315,093100,53590965,1502,1502,1502,1502,0
|
|
20240315,093000,53590965,1502,1502,1502,1502,0
|
|
20240315,092900,53590965,1502,1502,1502,1502,0
|
|
20240315,092800,53590965,1502,1502,1502,1502,0
|
|
20240315,092700,53590965,1502,1503,1503,1502,456
|
|
20240315,092600,52905797,1503,1503,1503,1503,0
|
|
20240315,092500,52905797,1503,1502,1503,1502,590
|
|
20240315,092400,52019288,1502,1502,1502,1502,1
|
|
20240315,092300,52017786,1498,1498,1498,1498,1
|
|
20240315,092200,52016288,1498,1499,1502,1498,236
|
|
20240315,092100,51662719,1499,1500,1502,1499,8004
|
|
20240315,092000,39656742,1500,1500,1500,1500,8207
|
|
20240315,091900,27346242,1500,1500,1502,1500,82
|
|
20240315,091800,27223210,1500,1500,1500,1500,110
|
|
20240315,091700,27058210,1500,1500,1500,1500,2134
|
|
20240315,091600,23857210,1503,1502,1503,1500,869
|
|
20240315,091500,22551373,1504,1501,1504,1500,2139
|
|
20240315,091400,19337389,1501,1501,1501,1501,1
|
|
20240315,091300,19335888,1501,1502,1502,1501,523
|
|
20240315,091200,18550861,1502,1502,1502,1502,3
|
|
20240315,091100,18546355,1502,1502,1502,1502,2
|
|
20240315,091000,18543351,1502,1502,1502,1501,2120
|
|
20240315,090900,15360114,1511,1511,1511,1511,0
|
|
20240315,090800,15360114,1511,1510,1511,1510,35
|
|
20240315,090700,15307242,1501,1501,1501,1501,202
|
|
20240315,090600,15004040,1504,1504,1504,1504,0
|
|
20240315,090500,15004040,1504,1512,1512,1504,2
|
|
20240315,090400,15001024,1505,1505,1505,1505,357
|
|
20240315,090300,14463739,1505,1505,1505,1505,119
|
|
20240315,090200,14284644,1500,1505,1505,1500,1563
|
|
20240315,090100,11939658,1505,1505,1505,1505,85
|
|
20240315,090000,11811733,1506,1505,1506,1505,7846
|