628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192500,223272309,1493,1493,1493,1493,664
|
|
20240319,192400,223272309,1493,1493,1493,1493,0
|
|
20240319,192300,223272309,1493,1493,1493,1493,0
|
|
20240319,192200,223272309,1493,1493,1493,1493,0
|
|
20240319,192100,223272309,1493,1493,1493,1493,0
|
|
20240319,192000,223272309,1493,1493,1493,1493,0
|
|
20240319,191900,223272309,1493,1493,1493,1493,0
|
|
20240319,191800,223272309,1493,1493,1493,1493,0
|
|
20240319,191700,223272309,1493,1493,1493,1493,0
|
|
20240319,191600,223272309,1493,1493,1493,1493,0
|
|
20240319,191500,223272309,1493,1493,1493,1493,0
|
|
20240319,191400,223272309,1493,1493,1493,1493,0
|
|
20240319,191300,223272309,1493,1493,1493,1493,0
|
|
20240319,191200,223272309,1493,1493,1493,1493,0
|
|
20240319,191100,223272309,1493,1493,1493,1493,0
|
|
20240319,191000,223272309,1493,1493,1493,1493,0
|
|
20240319,190900,223272309,1493,1493,1493,1493,0
|
|
20240319,190800,223272309,1493,1493,1493,1493,0
|
|
20240319,190700,223272309,1493,1493,1493,1493,0
|
|
20240319,190600,223272309,1493,1493,1493,1493,0
|
|
20240319,190500,223272309,1493,1493,1493,1493,0
|
|
20240319,190400,223272309,1493,1493,1493,1493,0
|
|
20240319,190300,223272309,1493,1493,1493,1493,0
|
|
20240319,190200,223272309,1493,1493,1493,1493,0
|
|
20240319,190100,223272309,1493,1493,1493,1493,0
|
|
20240319,190000,223272309,1493,1493,1493,1493,0
|
|
20240319,185900,223272309,1493,1493,1493,1493,0
|
|
20240319,185800,223272309,1493,1493,1493,1493,0
|
|
20240319,185700,223272309,1493,1493,1493,1493,0
|
|
20240319,185600,223272309,1493,1493,1493,1493,0
|
|
20240319,185500,223272309,1493,1493,1493,1493,664
|
|
20240319,185400,223272309,1493,1493,1493,1493,0
|
|
20240319,185300,223272309,1493,1493,1493,1493,0
|
|
20240319,185200,223272309,1493,1493,1493,1493,0
|
|
20240319,185100,223272309,1493,1493,1493,1493,0
|
|
20240319,185000,223272309,1493,1493,1493,1493,0
|
|
20240319,184900,223272309,1493,1493,1493,1493,0
|
|
20240319,184800,223272309,1493,1493,1493,1493,0
|
|
20240319,184700,223272309,1493,1493,1493,1493,0
|
|
20240319,184600,223272309,1493,1493,1493,1493,0
|
|
20240319,184500,223272309,1493,1493,1493,1493,0
|
|
20240319,184400,223272309,1493,1493,1493,1493,0
|
|
20240319,184300,223272309,1493,1493,1493,1493,0
|
|
20240319,184200,223272309,1493,1493,1493,1493,0
|
|
20240319,184100,223272309,1493,1493,1493,1493,0
|
|
20240319,184000,223272309,1493,1493,1493,1493,0
|
|
20240319,183900,223272309,1493,1493,1493,1493,0
|
|
20240319,183800,223272309,1493,1493,1493,1493,0
|
|
20240319,183700,223272309,1493,1493,1493,1493,0
|
|
20240319,183600,223272309,1493,1493,1493,1493,0
|
|
20240319,183500,223272309,1493,1493,1493,1493,0
|
|
20240319,183400,223272309,1493,1493,1493,1493,0
|
|
20240319,183300,223272309,1493,1493,1493,1493,0
|
|
20240319,183200,223272309,1493,1493,1493,1493,0
|
|
20240319,183100,223272309,1493,1493,1493,1493,0
|
|
20240319,183000,223272309,1493,1493,1493,1493,0
|
|
20240319,182900,223272309,1493,1493,1493,1493,0
|
|
20240319,182800,223272309,1493,1493,1493,1493,0
|
|
20240319,182700,223272309,1493,1493,1493,1493,0
|
|
20240319,182600,223272309,1493,1493,1493,1493,0
|
|
20240319,182500,223272309,1493,1493,1493,1493,664
|
|
20240319,182400,223272309,1493,1493,1493,1493,0
|
|
20240319,182300,223272309,1493,1493,1493,1493,0
|
|
20240319,182200,223272309,1493,1493,1493,1493,0
|
|
20240319,182100,223272309,1493,1493,1493,1493,0
|
|
20240319,182000,223272309,1493,1493,1493,1493,0
|
|
20240319,181900,223272309,1493,1493,1493,1493,0
|
|
20240319,181800,223272309,1493,1493,1493,1493,0
|
|
20240319,181700,223272309,1493,1493,1493,1493,0
|
|
20240319,181600,223272309,1493,1493,1493,1493,0
|
|
20240319,181500,223272309,1493,1493,1493,1493,0
|
|
20240319,181400,223272309,1493,1493,1493,1493,0
|
|
20240319,181300,223272309,1493,1493,1493,1493,0
|
|
20240319,181200,223272309,1493,1493,1493,1493,0
|
|
20240319,181100,223272309,1493,1493,1493,1493,0
|
|
20240319,181000,223272309,1493,1493,1493,1493,0
|
|
20240319,180900,223272309,1493,1493,1493,1493,0
|
|
20240319,180800,223272309,1493,1493,1493,1493,0
|
|
20240319,180700,223272309,1493,1493,1493,1493,0
|
|
20240319,180600,223272309,1493,1493,1493,1493,0
|
|
20240319,180500,223272309,1493,1493,1493,1493,0
|
|
20240319,180400,223272309,1493,1493,1493,1493,0
|
|
20240319,180300,223272309,1493,1493,1493,1493,0
|
|
20240319,180200,223272309,1493,1493,1493,1493,0
|
|
20240319,180100,223272309,1493,1493,1493,1493,0
|
|
20240319,180000,223272309,1493,1493,1493,1493,0
|
|
20240319,175900,223272309,1493,1493,1493,1493,0
|
|
20240319,175800,223272309,1493,1493,1493,1493,0
|
|
20240319,175700,223272309,1493,1493,1493,1493,0
|
|
20240319,175600,223272309,1493,1493,1493,1493,0
|
|
20240319,175500,223272309,1493,1493,1493,1493,664
|
|
20240319,175400,223272309,1493,1493,1493,1493,0
|
|
20240319,175300,223272309,1493,1493,1493,1493,0
|
|
20240319,175200,223272309,1493,1493,1493,1493,0
|
|
20240319,175100,223272309,1493,1493,1493,1493,0
|
|
20240319,175000,223272309,1493,1493,1493,1493,0
|
|
20240319,174900,223272309,1493,1493,1493,1493,0
|
|
20240319,174800,223272309,1493,1493,1493,1493,0
|
|
20240319,174700,223272309,1493,1493,1493,1493,0
|
|
20240319,174600,223272309,1493,1493,1493,1493,0
|
|
20240319,174500,223272309,1493,1493,1493,1493,0
|
|
20240319,174400,223272309,1493,1493,1493,1493,0
|
|
20240319,174300,223272309,1493,1493,1493,1493,0
|
|
20240319,174200,223272309,1493,1493,1493,1493,0
|
|
20240319,174100,223272309,1493,1493,1493,1493,0
|
|
20240319,174000,223272309,1493,1493,1493,1493,0
|
|
20240319,173900,223272309,1493,1493,1493,1493,0
|
|
20240319,173800,223272309,1493,1493,1493,1493,0
|
|
20240319,173700,223272309,1493,1493,1493,1493,0
|
|
20240319,173600,223272309,1493,1493,1493,1493,0
|
|
20240319,173500,223272309,1493,1493,1493,1493,0
|
|
20240319,173400,223272309,1493,1493,1493,1493,0
|
|
20240319,173300,223272309,1493,1493,1493,1493,0
|
|
20240319,173200,223272309,1493,1493,1493,1493,0
|
|
20240319,173100,223272309,1493,1493,1493,1493,0
|
|
20240319,173000,223272309,1493,1493,1493,1493,0
|
|
20240319,172900,223272309,1493,1493,1493,1493,0
|
|
20240319,172800,223272309,1493,1493,1493,1493,0
|
|
20240319,172700,223272309,1493,1493,1493,1493,0
|
|
20240319,172600,223272309,1493,1493,1493,1493,0
|
|
20240319,172500,223272309,1493,1493,1493,1493,664
|
|
20240319,172400,223272309,1493,1493,1493,1493,0
|
|
20240319,172300,223272309,1493,1493,1493,1493,0
|
|
20240319,172200,223272309,1493,1493,1493,1493,0
|
|
20240319,172100,223272309,1493,1493,1493,1493,0
|
|
20240319,172000,223272309,1493,1493,1493,1493,0
|
|
20240319,171900,223272309,1493,1493,1493,1493,0
|
|
20240319,171800,223272309,1493,1493,1493,1493,0
|
|
20240319,171700,223272309,1493,1493,1493,1493,0
|
|
20240319,171600,223272309,1493,1493,1493,1493,0
|
|
20240319,171500,223272309,1493,1493,1493,1493,0
|
|
20240319,171400,223272309,1493,1493,1493,1493,0
|
|
20240319,171300,223272309,1493,1493,1493,1493,0
|
|
20240319,171200,223272309,1493,1493,1493,1493,0
|
|
20240319,171100,223272309,1493,1493,1493,1493,0
|
|
20240319,171000,223272309,1493,1493,1493,1493,0
|
|
20240319,170900,223272309,1493,1493,1493,1493,0
|
|
20240319,170800,223272309,1493,1493,1493,1493,0
|
|
20240319,170700,223272309,1493,1493,1493,1493,0
|
|
20240319,170600,223272309,1493,1493,1493,1493,0
|
|
20240319,170500,223272309,1493,1493,1493,1493,0
|
|
20240319,170400,223272309,1493,1493,1493,1493,0
|
|
20240319,170300,223272309,1493,1493,1493,1493,0
|
|
20240319,170200,223272309,1493,1493,1493,1493,0
|
|
20240319,170100,223272309,1493,1493,1493,1493,0
|
|
20240319,170000,223272309,1493,1493,1493,1493,0
|
|
20240319,165900,223272309,1493,1493,1493,1493,0
|
|
20240319,165800,223272309,1493,1493,1493,1493,0
|
|
20240319,165700,223272309,1493,1493,1493,1493,0
|
|
20240319,165600,223272309,1493,1493,1493,1493,0
|
|
20240319,165500,223272309,1493,1493,1493,1493,664
|
|
20240319,165400,223272309,1493,1493,1493,1493,0
|
|
20240319,165300,223272309,1493,1493,1493,1493,0
|
|
20240319,165200,223272309,1493,1493,1493,1493,0
|
|
20240319,165100,223272309,1493,1493,1493,1493,0
|
|
20240319,165000,223272309,1493,1493,1493,1493,0
|
|
20240319,164900,223272309,1493,1493,1493,1493,0
|
|
20240319,164800,223272309,1493,1493,1493,1493,0
|
|
20240319,164700,223272309,1493,1493,1493,1493,0
|
|
20240319,164600,223272309,1493,1493,1493,1493,0
|
|
20240319,164500,223272309,1493,1493,1493,1493,0
|
|
20240319,164400,223272309,1493,1493,1493,1493,0
|
|
20240319,164300,223272309,1493,1493,1493,1493,0
|
|
20240319,164200,223272309,1493,1493,1493,1493,0
|
|
20240319,164100,223272309,1493,1493,1493,1493,0
|
|
20240319,164000,223272309,1493,1493,1493,1493,0
|
|
20240319,163900,223272309,1493,1493,1493,1493,0
|
|
20240319,163800,223272309,1493,1493,1493,1493,0
|
|
20240319,163700,223272309,1493,1493,1493,1493,0
|
|
20240319,163600,223272309,1493,1493,1493,1493,0
|
|
20240319,163500,223272309,1493,1493,1493,1493,0
|
|
20240319,163400,223272309,1493,1493,1493,1493,0
|
|
20240319,163300,223272309,1493,1493,1493,1493,0
|
|
20240319,163200,223272309,1493,1493,1493,1493,0
|
|
20240319,163100,223272309,1493,1493,1493,1493,0
|
|
20240319,163000,223272309,1493,1493,1493,1493,0
|
|
20240319,162900,223272309,1493,1493,1493,1493,0
|
|
20240319,162800,223272309,1493,1493,1493,1493,0
|
|
20240319,162700,223272309,1493,1493,1493,1493,0
|
|
20240319,162600,223272309,1493,1493,1493,1493,0
|
|
20240319,162500,223272309,1493,1493,1493,1493,664
|
|
20240319,162400,223272309,1493,1493,1493,1493,0
|
|
20240319,162300,223272309,1493,1493,1493,1493,0
|
|
20240319,162200,223272309,1493,1493,1493,1493,0
|
|
20240319,162100,223272309,1493,1493,1493,1493,0
|
|
20240319,162000,223272309,1493,1493,1493,1493,0
|
|
20240319,161900,223272309,1493,1493,1493,1493,0
|
|
20240319,161800,223272309,1493,1493,1493,1493,0
|
|
20240319,161700,223272309,1493,1493,1493,1493,0
|
|
20240319,161600,223272309,1493,1493,1493,1493,0
|
|
20240319,161500,223272309,1493,1493,1493,1493,0
|
|
20240319,161400,223272309,1493,1493,1493,1493,0
|
|
20240319,161300,223272309,1493,1493,1493,1493,0
|
|
20240319,161200,223272309,1493,1493,1493,1493,0
|
|
20240319,161100,223272309,1493,1493,1493,1493,0
|
|
20240319,161000,223272309,1493,1493,1493,1493,0
|
|
20240319,160900,223272309,1493,1493,1493,1493,0
|
|
20240319,160800,223272309,1493,1493,1493,1493,0
|
|
20240319,160700,223272309,1493,1493,1493,1493,0
|
|
20240319,160600,223272309,1493,1493,1493,1493,0
|
|
20240319,160500,223272309,1493,1493,1493,1493,0
|
|
20240319,160400,223272309,1493,1493,1493,1493,0
|
|
20240319,160300,223272309,1493,1493,1493,1493,0
|
|
20240319,160200,223272309,1493,1493,1493,1493,0
|
|
20240319,160100,223272309,1493,1493,1493,1493,0
|
|
20240319,160000,223272309,1493,1493,1493,1493,0
|
|
20240319,155900,223272309,1493,1493,1493,1493,0
|
|
20240319,155800,223272309,1493,1493,1493,1493,0
|
|
20240319,155700,223272309,1493,1493,1493,1493,0
|
|
20240319,155600,223272309,1493,1493,1493,1493,0
|
|
20240319,155500,223272309,1493,1493,1493,1493,664
|
|
20240319,155400,223272309,1493,1493,1493,1493,0
|
|
20240319,155300,223272309,1493,1493,1493,1493,0
|
|
20240319,155200,223272309,1493,1493,1493,1493,0
|
|
20240319,155100,223272309,1493,1493,1493,1493,0
|
|
20240319,155000,223272309,1493,1493,1493,1493,0
|
|
20240319,154900,223272309,1493,1493,1493,1493,0
|
|
20240319,154800,223272309,1493,1493,1493,1493,0
|
|
20240319,154700,223272309,1493,1493,1493,1493,0
|
|
20240319,154600,223272309,1493,1493,1493,1493,0
|
|
20240319,154500,223272309,1493,1493,1493,1493,0
|
|
20240319,154400,223272309,1493,1493,1493,1493,0
|
|
20240319,154300,223272309,1493,1493,1493,1493,0
|
|
20240319,154200,223272309,1493,1493,1493,1493,0
|
|
20240319,154100,223272309,1493,1493,1493,1493,0
|
|
20240319,154000,223272309,1493,1493,1493,1493,0
|
|
20240319,153900,223272309,1493,1493,1493,1493,0
|
|
20240319,153800,223272309,1493,1493,1493,1493,0
|
|
20240319,153700,223272309,1493,1493,1493,1493,0
|
|
20240319,153600,223272309,1493,1493,1493,1493,0
|
|
20240319,153500,223272309,1493,1493,1493,1493,0
|
|
20240319,153400,223272309,1493,1493,1493,1493,0
|
|
20240319,153300,223272309,1493,1493,1493,1493,0
|
|
20240319,153200,223272309,1493,1493,1493,1493,0
|
|
20240319,153100,223272309,1493,1493,1493,1493,0
|
|
20240319,153000,223272309,1493,1493,1493,1493,664
|
|
20240319,152900,222280957,1492,1492,1492,1492,0
|
|
20240319,152800,222280957,1492,1492,1492,1492,0
|
|
20240319,152700,222280957,1492,1492,1492,1492,0
|
|
20240319,152600,222280957,1492,1492,1492,1492,0
|
|
20240319,152500,222280957,1492,1492,1492,1492,0
|
|
20240319,152400,222280957,1492,1492,1492,1492,0
|
|
20240319,152300,222280957,1492,1492,1492,1492,0
|
|
20240319,152200,222280957,1492,1492,1492,1492,0
|
|
20240319,152100,222280957,1492,1492,1492,1492,0
|
|
20240319,152000,222280957,1492,1492,1492,1492,0
|
|
20240319,151900,222280957,1492,1492,1492,1492,736
|
|
20240319,151800,221182845,1492,1491,1492,1491,240
|
|
20240319,151700,220825003,1492,1491,1492,1491,242
|
|
20240319,151600,220464179,1492,1491,1492,1491,7
|
|
20240319,151500,220453738,1491,1491,1491,1491,1238
|
|
20240319,151400,218607880,1492,1492,1492,1492,0
|
|
20240319,151300,218607880,1492,1491,1492,1491,153
|
|
20240319,151200,218379756,1492,1492,1492,1492,50
|
|
20240319,151100,218305156,1491,1492,1492,1491,280
|
|
20240319,151000,217887632,1492,1491,1492,1491,889
|
|
20240319,150900,216562132,1492,1491,1492,1491,13
|
|
20240319,150800,216542737,1491,1491,1491,1491,238
|
|
20240319,150700,216187879,1491,1491,1491,1491,238
|
|
20240319,150600,215833021,1491,1492,1492,1491,2591
|
|
20240319,150500,211967487,1492,1493,1493,1492,508
|
|
20240319,150400,211209463,1492,1492,1492,1492,551
|
|
20240319,150300,210387371,1492,1492,1492,1492,2190
|
|
20240319,150200,207119891,1493,1493,1493,1493,1
|
|
20240319,150100,207118398,1492,1492,1492,1492,445
|
|
20240319,150000,206454458,1492,1492,1492,1492,31
|
|
20240319,145900,206408206,1494,1492,1494,1492,12
|
|
20240319,145800,206390290,1493,1493,1493,1493,17
|
|
20240319,145700,206364909,1493,1494,1494,1493,11
|
|
20240319,145600,206348476,1494,1494,1494,1494,0
|
|
20240319,145500,206348476,1494,1494,1494,1494,0
|
|
20240319,145400,206348476,1494,1494,1494,1494,0
|
|
20240319,145300,206348476,1494,1494,1494,1494,1
|
|
20240319,145200,206346982,1494,1494,1494,1494,0
|
|
20240319,145100,206346982,1494,1494,1494,1494,1
|
|
20240319,145000,206345488,1491,1491,1491,1491,1
|
|
20240319,144900,206343997,1494,1492,1494,1491,5021
|
|
20240319,144800,198857576,1492,1492,1492,1492,0
|
|
20240319,144700,198857576,1492,1492,1492,1492,200
|
|
20240319,144600,198559176,1492,1492,1494,1492,301
|
|
20240319,144500,198110082,1494,1494,1494,1494,0
|
|
20240319,144400,198110082,1494,1494,1494,1494,0
|
|
20240319,144300,198110082,1494,1494,1494,1494,0
|
|
20240319,144200,198110082,1494,1494,1494,1494,0
|
|
20240319,144100,198110082,1494,1491,1494,1491,2
|
|
20240319,144000,198107097,1491,1491,1491,1491,0
|
|
20240319,143900,198107097,1491,1491,1491,1491,463
|
|
20240319,143800,197416764,1491,1491,1491,1491,10
|
|
20240319,143700,197401854,1491,1491,1491,1491,27
|
|
20240319,143600,197361597,1491,1492,1492,1491,3010
|
|
20240319,143500,192873677,1494,1494,1494,1494,0
|
|
20240319,143400,192873677,1494,1494,1494,1494,0
|
|
20240319,143300,192873677,1494,1494,1494,1494,5
|
|
20240319,143200,192866207,1492,1492,1492,1492,0
|
|
20240319,143100,192866207,1492,1492,1492,1492,8
|
|
20240319,143000,192854271,1492,1494,1494,1492,226
|
|
20240319,142900,192517039,1494,1494,1494,1494,0
|
|
20240319,142800,192517039,1494,1494,1494,1494,0
|
|
20240319,142700,192517039,1494,1494,1494,1494,0
|
|
20240319,142600,192517039,1494,1492,1494,1492,205
|
|
20240319,142500,192211169,1494,1494,1494,1494,15
|
|
20240319,142400,192188759,1494,1492,1494,1492,205
|
|
20240319,142300,191882889,1492,1492,1492,1492,1561
|
|
20240319,142200,189553877,1495,1495,1495,1495,0
|
|
20240319,142100,189553877,1495,1495,1495,1495,5
|
|
20240319,142000,189546402,1492,1492,1492,1491,1358
|
|
20240319,141900,187520910,1492,1492,1492,1492,0
|
|
20240319,141800,187520910,1492,1492,1492,1492,180
|
|
20240319,141700,187252350,1492,1492,1492,1492,0
|
|
20240319,141600,187252350,1492,1492,1492,1492,0
|
|
20240319,141500,187252350,1492,1492,1492,1492,188
|
|
20240319,141400,186971854,1492,1492,1492,1492,23
|
|
20240319,141300,186937538,1492,1492,1492,1492,1152
|
|
20240319,141200,185218754,1492,1493,1493,1492,1827
|
|
20240319,141100,182492427,1494,1494,1494,1494,0
|
|
20240319,141000,182492427,1494,1494,1494,1494,0
|
|
20240319,140900,182492427,1494,1494,1494,1494,0
|
|
20240319,140800,182492427,1494,1494,1494,1494,0
|
|
20240319,140700,182492427,1494,1494,1494,1494,0
|
|
20240319,140600,182492427,1494,1494,1494,1494,10
|
|
20240319,140500,182477487,1495,1494,1495,1494,2
|
|
20240319,140400,182474498,1493,1493,1493,1493,2
|
|
20240319,140300,182471512,1494,1494,1494,1494,1
|
|
20240319,140200,182470018,1495,1495,1495,1495,0
|
|
20240319,140100,182470018,1495,1495,1495,1495,0
|
|
20240319,140000,182470018,1495,1495,1495,1495,0
|
|
20240319,135900,182470018,1495,1495,1495,1495,0
|
|
20240319,135800,182470018,1495,1495,1495,1495,0
|
|
20240319,135700,182470018,1495,1495,1495,1495,0
|
|
20240319,135600,182470018,1495,1495,1495,1495,0
|
|
20240319,135500,182470018,1495,1495,1495,1495,0
|
|
20240319,135400,182470018,1495,1495,1495,1495,155
|
|
20240319,135300,182238293,1495,1495,1495,1495,1
|
|
20240319,135200,182236798,1495,1495,1495,1495,5
|
|
20240319,135100,182229323,1491,1491,1491,1491,1
|
|
20240319,135000,182227832,1490,1490,1490,1490,0
|
|
20240319,134900,182227832,1490,1490,1490,1490,0
|
|
20240319,134800,182227832,1490,1490,1490,1490,0
|
|
20240319,134700,182227832,1490,1490,1490,1490,200
|
|
20240319,134600,181929832,1490,1490,1490,1490,1
|
|
20240319,134500,181928342,1490,1492,1492,1490,1000
|
|
20240319,134400,180438227,1495,1495,1495,1495,0
|
|
20240319,134300,180438227,1495,1495,1495,1495,0
|
|
20240319,134200,180438227,1495,1495,1495,1495,0
|
|
20240319,134100,180438227,1495,1495,1495,1495,0
|
|
20240319,134000,180438227,1495,1495,1495,1495,0
|
|
20240319,133900,180438227,1495,1495,1495,1495,6
|
|
20240319,133800,180429257,1495,1493,1495,1493,4
|
|
20240319,133700,180423279,1491,1491,1491,1491,1728
|
|
20240319,133600,177846831,1491,1493,1493,1491,291
|
|
20240319,133500,177412940,1493,1494,1494,1493,557
|
|
20240319,133400,176580939,1495,1495,1495,1495,10
|
|
20240319,133300,176565989,1495,1495,1495,1494,213
|
|
20240319,133200,176247756,1494,1494,1494,1494,302
|
|
20240319,133100,175796568,1494,1493,1494,1491,1304
|
|
20240319,133000,173850388,1495,1495,1495,1495,0
|
|
20240319,132900,173850388,1495,1495,1495,1495,0
|
|
20240319,132800,173850388,1495,1495,1495,1495,66
|
|
20240319,132700,173751718,1495,1495,1495,1495,9
|
|
20240319,132600,173738263,1495,1495,1495,1495,1200
|
|
20240319,132500,171944263,1495,1495,1495,1495,0
|
|
20240319,132400,171944263,1495,1495,1495,1495,334
|
|
20240319,132300,171444933,1495,1495,1495,1495,9
|
|
20240319,132200,171431478,1495,1495,1495,1495,0
|
|
20240319,132100,171431478,1495,1495,1495,1495,0
|
|
20240319,132000,171431478,1495,1495,1495,1495,5
|
|
20240319,131900,171424003,1493,1493,1493,1493,10
|
|
20240319,131800,171409073,1495,1495,1495,1495,25
|
|
20240319,131700,171371698,1495,1495,1495,1495,0
|
|
20240319,131600,171371698,1495,1495,1495,1495,0
|
|
20240319,131500,171371698,1495,1495,1495,1495,134
|
|
20240319,131400,171171368,1500,1500,1500,1500,0
|
|
20240319,131300,171171368,1500,1500,1500,1500,0
|
|
20240319,131200,171171368,1500,1500,1500,1500,0
|
|
20240319,131100,171171368,1500,1500,1500,1500,0
|
|
20240319,131000,171171368,1500,1500,1500,1500,0
|
|
20240319,130900,171171368,1500,1500,1500,1500,1
|
|
20240319,130800,171169868,1500,1500,1500,1500,0
|
|
20240319,130700,171169868,1500,1500,1500,1500,1
|
|
20240319,130600,171168368,1499,1499,1499,1499,71
|
|
20240319,130500,171061939,1499,1499,1499,1499,0
|
|
20240319,130400,171061939,1499,1492,1499,1492,9
|
|
20240319,130300,171048504,1491,1492,1492,1491,2002
|
|
20240319,130200,168062809,1492,1492,1492,1492,24
|
|
20240319,130100,168027001,1499,1499,1499,1499,50
|
|
20240319,130000,167952051,1499,1499,1499,1499,10
|
|
20240319,125900,167937061,1499,1499,1499,1499,0
|
|
20240319,125800,167937061,1499,1499,1499,1499,0
|
|
20240319,125700,167937061,1499,1499,1499,1499,100
|
|
20240319,125600,167787161,1491,1494,1494,1491,502
|
|
20240319,125500,167038183,1499,1499,1499,1499,70
|
|
20240319,125400,166933253,1499,1499,1499,1499,1
|
|
20240319,125300,166931754,1499,1499,1499,1499,0
|
|
20240319,125200,166931754,1499,1499,1499,1499,1
|
|
20240319,125100,166930255,1500,1500,1500,1500,0
|
|
20240319,125000,166930255,1500,1500,1500,1500,0
|
|
20240319,124900,166930255,1500,1500,1500,1500,0
|
|
20240319,124800,166930255,1500,1500,1500,1500,0
|
|
20240319,124700,166930255,1500,1500,1500,1500,0
|
|
20240319,124600,166930255,1500,1500,1500,1500,5
|
|
20240319,124500,166922755,1500,1500,1500,1500,2
|
|
20240319,124400,166919755,1500,1500,1500,1500,0
|
|
20240319,124300,166919755,1500,1500,1500,1500,0
|
|
20240319,124200,166919755,1500,1500,1500,1500,51
|
|
20240319,124100,166843255,1500,1500,1500,1500,0
|
|
20240319,124000,166843255,1500,1500,1500,1500,0
|
|
20240319,123900,166843255,1500,1492,1500,1492,440
|
|
20240319,123800,166186735,1492,1492,1492,1492,0
|
|
20240319,123700,166186735,1492,1492,1492,1492,235
|
|
20240319,123600,165836115,1494,1495,1495,1494,3365
|
|
20240319,123500,160808605,1500,1500,1500,1500,5
|
|
20240319,123400,160801105,1499,1499,1499,1499,0
|
|
20240319,123300,160801105,1499,1499,1499,1499,0
|
|
20240319,123200,160801105,1499,1499,1499,1499,144
|
|
20240319,123100,160585249,1500,1500,1500,1500,0
|
|
20240319,123000,160585249,1500,1500,1500,1500,0
|
|
20240319,122900,160585249,1500,1500,1500,1500,0
|
|
20240319,122800,160585249,1500,1500,1500,1500,0
|
|
20240319,122700,160585249,1500,1500,1500,1500,0
|
|
20240319,122600,160585249,1500,1500,1500,1500,0
|
|
20240319,122500,160585249,1500,1500,1500,1500,0
|
|
20240319,122400,160585249,1500,1500,1500,1500,0
|
|
20240319,122300,160585249,1500,1500,1500,1500,0
|
|
20240319,122200,160585249,1500,1494,1500,1494,235
|
|
20240319,122100,160234129,1495,1495,1495,1495,0
|
|
20240319,122000,160234129,1495,1495,1495,1495,0
|
|
20240319,121900,160234129,1495,1497,1497,1495,842
|
|
20240319,121800,158974989,1501,1501,1501,1501,0
|
|
20240319,121700,158974989,1501,1501,1501,1501,0
|
|
20240319,121600,158974989,1501,1501,1501,1501,0
|
|
20240319,121500,158974989,1501,1501,1501,1501,0
|
|
20240319,121400,158974989,1501,1501,1501,1501,20
|
|
20240319,121300,158944969,1502,1502,1502,1502,0
|
|
20240319,121200,158944969,1502,1502,1502,1502,5
|
|
20240319,121100,158937459,1500,1500,1500,1500,0
|
|
20240319,121000,158937459,1500,1500,1500,1500,20
|
|
20240319,120900,158907459,1500,1500,1500,1500,1
|
|
20240319,120800,158905959,1500,1500,1500,1500,0
|
|
20240319,120700,158905959,1500,1500,1500,1500,0
|
|
20240319,120600,158905959,1500,1500,1500,1500,200
|
|
20240319,120500,158605959,1500,1500,1500,1500,0
|
|
20240319,120400,158605959,1500,1500,1500,1500,0
|
|
20240319,120300,158605959,1500,1500,1500,1500,0
|
|
20240319,120200,158605959,1500,1500,1500,1500,4
|
|
20240319,120100,158599959,1500,1500,1500,1500,5
|
|
20240319,120000,158592459,1494,1494,1494,1494,24
|
|
20240319,115900,158556603,1490,1494,1494,1490,6834
|
|
20240319,115800,148361255,1494,1494,1494,1494,1500
|
|
20240319,115700,146120255,1494,1494,1494,1494,145
|
|
20240319,115600,145903625,1494,1494,1494,1494,0
|
|
20240319,115500,145903625,1494,1494,1494,1494,0
|
|
20240319,115400,145903625,1494,1494,1494,1494,0
|
|
20240319,115300,145903625,1494,1494,1494,1494,0
|
|
20240319,115200,145903625,1494,1494,1494,1494,0
|
|
20240319,115100,145903625,1494,1494,1494,1494,0
|
|
20240319,115000,145903625,1494,1494,1494,1494,11
|
|
20240319,114900,145887191,1494,1494,1494,1494,85
|
|
20240319,114800,145760201,1494,1496,1496,1494,2332
|
|
20240319,114700,142273883,1496,1496,1496,1496,0
|
|
20240319,114600,142273883,1496,1496,1496,1496,10
|
|
20240319,114500,142258923,1495,1495,1495,1495,0
|
|
20240319,114400,142258923,1495,1496,1496,1495,402
|
|
20240319,114300,141657544,1496,1496,1496,1496,216
|
|
20240319,114200,141334408,1500,1500,1500,1500,0
|
|
20240319,114100,141334408,1500,1500,1500,1500,0
|
|
20240319,114000,141334408,1500,1500,1500,1500,0
|
|
20240319,113900,141334408,1500,1500,1500,1500,0
|
|
20240319,113800,141334408,1500,1500,1500,1500,4
|
|
20240319,113700,141328408,1500,1500,1500,1500,2
|
|
20240319,113600,141325408,1500,1500,1500,1500,0
|
|
20240319,113500,141325408,1500,1500,1500,1500,0
|
|
20240319,113400,141325408,1500,1500,1500,1500,0
|
|
20240319,113300,141325408,1500,1500,1500,1500,0
|
|
20240319,113200,141325408,1500,1500,1500,1500,958
|
|
20240319,113100,139888408,1503,1503,1503,1503,0
|
|
20240319,113000,139888408,1503,1503,1503,1503,0
|
|
20240319,112900,139888408,1503,1503,1503,1503,25
|
|
20240319,112800,139850833,1504,1503,1504,1503,3
|
|
20240319,112700,139846323,1494,1496,1496,1494,4147
|
|
20240319,112600,133646743,1497,1499,1499,1497,1507
|
|
20240319,112500,131387922,1499,1500,1500,1499,946
|
|
20240319,112400,129968955,1505,1505,1505,1505,5
|
|
20240319,112300,129961430,1499,1499,1499,1499,0
|
|
20240319,112200,129961430,1499,1499,1499,1499,0
|
|
20240319,112100,129961430,1499,1499,1499,1499,400
|
|
20240319,112000,129361830,1500,1500,1500,1500,0
|
|
20240319,111900,129361830,1500,1499,1500,1499,80
|
|
20240319,111800,129241903,1505,1500,1505,1500,2000
|
|
20240319,111700,126236498,1501,1501,1501,1501,0
|
|
20240319,111600,126236498,1501,1501,1501,1501,0
|
|
20240319,111500,126236498,1501,1501,1501,1501,0
|
|
20240319,111400,126236498,1501,1501,1501,1501,0
|
|
20240319,111300,126236498,1501,1501,1501,1501,0
|
|
20240319,111200,126236498,1501,1501,1501,1501,0
|
|
20240319,111100,126236498,1501,1501,1501,1501,0
|
|
20240319,111000,126236498,1501,1501,1501,1501,0
|
|
20240319,110900,126236498,1501,1501,1501,1501,0
|
|
20240319,110800,126236498,1501,1501,1501,1501,0
|
|
20240319,110700,126236498,1501,1501,1501,1501,0
|
|
20240319,110600,126236498,1501,1501,1501,1501,0
|
|
20240319,110500,126236498,1501,1501,1501,1501,0
|
|
20240319,110400,126236498,1501,1501,1501,1501,0
|
|
20240319,110300,126236498,1501,1501,1501,1501,0
|
|
20240319,110200,126236498,1501,1501,1501,1501,0
|
|
20240319,110100,126236498,1501,1501,1501,1501,0
|
|
20240319,110000,126236498,1501,1501,1501,1501,0
|
|
20240319,105900,126236498,1501,1501,1501,1501,0
|
|
20240319,105800,126236498,1501,1501,1501,1501,0
|
|
20240319,105700,126236498,1501,1501,1501,1501,0
|
|
20240319,105600,126236498,1501,1501,1501,1501,0
|
|
20240319,105500,126236498,1501,1501,1501,1501,0
|
|
20240319,105400,126236498,1501,1499,1501,1499,345
|
|
20240319,105300,125718859,1499,1499,1499,1499,0
|
|
20240319,105200,125718859,1499,1499,1499,1499,0
|
|
20240319,105100,125718859,1499,1499,1499,1499,1
|
|
20240319,105000,125717360,1499,1499,1499,1499,0
|
|
20240319,104900,125717360,1499,1499,1499,1499,1
|
|
20240319,104800,125715861,1499,1499,1499,1499,0
|
|
20240319,104700,125715861,1499,1499,1499,1499,0
|
|
20240319,104600,125715861,1499,1499,1499,1499,0
|
|
20240319,104500,125715861,1499,1499,1499,1499,0
|
|
20240319,104400,125715861,1499,1499,1499,1499,0
|
|
20240319,104300,125715861,1499,1499,1499,1499,0
|
|
20240319,104200,125715861,1499,1499,1499,1499,1
|
|
20240319,104100,125714362,1498,1496,1498,1491,13000
|
|
20240319,104000,106292942,1498,1498,1498,1498,1
|
|
20240319,103900,106291444,1495,1495,1495,1495,0
|
|
20240319,103800,106291444,1495,1499,1499,1495,11801
|
|
20240319,103700,88640053,1499,1500,1500,1499,108
|
|
20240319,103600,88478084,1500,1500,1500,1500,782
|
|
20240319,103500,87305084,1500,1500,1500,1500,0
|
|
20240319,103400,87305084,1500,1500,1500,1500,3
|
|
20240319,103300,87300584,1500,1500,1500,1500,52
|
|
20240319,103200,87222584,1500,1500,1500,1500,52
|
|
20240319,103100,87144584,1500,1501,1501,1500,1379
|
|
20240319,103000,85074754,1501,1501,1501,1501,41
|
|
20240319,102900,85013213,1501,1501,1501,1501,1126
|
|
20240319,102800,83323087,1501,1501,1501,1501,0
|
|
20240319,102700,83323087,1501,1501,1501,1501,0
|
|
20240319,102600,83323087,1501,1501,1501,1501,0
|
|
20240319,102500,83323087,1501,1501,1501,1501,0
|
|
20240319,102400,83323087,1501,1501,1501,1501,20
|
|
20240319,102300,83293067,1501,1501,1501,1501,130
|
|
20240319,102200,83097937,1504,1504,1504,1504,442
|
|
20240319,102100,82433169,1504,1504,1504,1504,3112
|
|
20240319,102000,77752721,1505,1505,1505,1505,0
|
|
20240319,101900,77752721,1505,1505,1505,1505,0
|
|
20240319,101800,77752721,1505,1505,1505,1505,5
|
|
20240319,101700,77745196,1504,1504,1504,1504,0
|
|
20240319,101600,77745196,1504,1504,1504,1504,0
|
|
20240319,101500,77745196,1504,1504,1504,1504,0
|
|
20240319,101400,77745196,1504,1504,1504,1504,0
|
|
20240319,101300,77745196,1504,1504,1504,1504,1156
|
|
20240319,101200,76006572,1504,1504,1504,1504,0
|
|
20240319,101100,76006572,1504,1504,1504,1504,10
|
|
20240319,101000,75991532,1504,1504,1504,1504,0
|
|
20240319,100900,75991532,1504,1504,1504,1504,10
|
|
20240319,100800,75976492,1504,1504,1504,1504,3
|
|
20240319,100700,75971980,1501,1501,1501,1501,3
|
|
20240319,100600,75967477,1500,1500,1500,1500,0
|
|
20240319,100500,75967477,1500,1500,1500,1500,0
|
|
20240319,100400,75967477,1500,1500,1500,1500,0
|
|
20240319,100300,75967477,1500,1500,1500,1500,0
|
|
20240319,100200,75967477,1500,1500,1500,1500,362
|
|
20240319,100100,75424477,1504,1504,1504,1504,1
|
|
20240319,100000,75422973,1500,1500,1500,1500,0
|
|
20240319,095900,75422973,1500,1500,1500,1500,5879
|
|
20240319,095800,66604473,1500,1500,1500,1500,837
|
|
20240319,095700,65348973,1500,1500,1500,1500,30
|
|
20240319,095600,65303973,1505,1505,1505,1505,5
|
|
20240319,095500,65296448,1505,1505,1505,1505,1
|
|
20240319,095400,65294943,1500,1500,1500,1500,0
|
|
20240319,095300,65294943,1500,1505,1505,1500,12
|
|
20240319,095200,65276918,1505,1505,1505,1505,0
|
|
20240319,095100,65276918,1505,1505,1505,1505,10
|
|
20240319,095000,65261868,1505,1505,1505,1505,0
|
|
20240319,094900,65261868,1505,1505,1505,1505,5
|
|
20240319,094800,65254343,1500,1498,1500,1498,1158
|
|
20240319,094700,63517353,1498,1498,1498,1498,0
|
|
20240319,094600,63517353,1498,1498,1498,1498,1000
|
|
20240319,094500,62019353,1498,1498,1498,1498,500
|
|
20240319,094400,61270353,1498,1498,1498,1498,1
|
|
20240319,094300,61268855,1500,1500,1500,1500,494
|
|
20240319,094200,60527855,1500,1500,1500,1500,0
|
|
20240319,094100,60527855,1500,1500,1500,1500,0
|
|
20240319,094000,60527855,1500,1500,1500,1500,458
|
|
20240319,093900,59840855,1505,1505,1505,1505,0
|
|
20240319,093800,59840855,1505,1505,1505,1505,0
|
|
20240319,093700,59840855,1505,1500,1505,1500,3419
|
|
20240319,093600,54702760,1505,1505,1505,1505,0
|
|
20240319,093500,54702760,1505,1505,1505,1505,0
|
|
20240319,093400,54702760,1505,1505,1505,1505,334
|
|
20240319,093300,54200090,1496,1496,1496,1496,0
|
|
20240319,093200,54200090,1496,1498,1498,1496,1018
|
|
20240319,093100,52676382,1500,1500,1500,1500,264
|
|
20240319,093000,52280382,1500,1500,1500,1500,1
|
|
20240319,092900,52278882,1500,1500,1500,1500,0
|
|
20240319,092800,52278882,1500,1500,1500,1500,101
|
|
20240319,092700,52127382,1500,1500,1500,1500,0
|
|
20240319,092600,52127382,1500,1500,1500,1500,1000
|
|
20240319,092500,50627382,1500,1500,1500,1500,0
|
|
20240319,092400,50627382,1500,1500,1500,1500,1
|
|
20240319,092300,50625882,1500,1498,1500,1498,35
|
|
20240319,092200,50573450,1496,1498,1498,1496,9521
|
|
20240319,092100,36321580,1500,1499,1500,1499,548
|
|
20240319,092000,35499925,1500,1501,1501,1500,3931
|
|
20240319,091900,29602592,1501,1500,1501,1500,333
|
|
20240319,091800,29102760,1500,1501,1501,1500,150
|
|
20240319,091700,28877681,1505,1505,1505,1505,0
|
|
20240319,091600,28877681,1505,1505,1505,1505,465
|
|
20240319,091500,28177856,1505,1505,1505,1505,6
|
|
20240319,091400,28168826,1508,1508,1508,1508,0
|
|
20240319,091300,28168826,1508,1508,1508,1508,110
|
|
20240319,091200,28002946,1508,1508,1508,1508,0
|
|
20240319,091100,28002946,1508,1508,1508,1508,0
|
|
20240319,091000,28002946,1508,1508,1508,1508,0
|
|
20240319,090900,28002946,1508,1508,1508,1508,0
|
|
20240319,090800,28002946,1508,1504,1508,1500,444
|
|
20240319,090700,27335862,1509,1509,1509,1509,0
|
|
20240319,090600,27335862,1509,1510,1510,1509,10842
|
|
20240319,090500,10975272,1510,1510,1510,1510,240
|
|
20240319,090400,10612872,1510,1517,1517,1510,4317
|
|
20240319,090300,4089295,1516,1514,1516,1514,409
|
|
20240319,090200,3469581,1515,1515,1515,1515,0
|
|
20240319,090100,3469581,1515,1515,1515,1515,1000
|
|
20240319,090000,1954581,1516,1510,1516,1510,1294
|