606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,190300,226893307,1799,1799,1799,1799,2504
|
|
20240314,190200,226893307,1799,1799,1799,1799,0
|
|
20240314,190100,226893307,1799,1799,1799,1799,0
|
|
20240314,190000,226893307,1799,1799,1799,1799,0
|
|
20240314,185900,226893307,1799,1799,1799,1799,0
|
|
20240314,185800,226893307,1799,1799,1799,1799,0
|
|
20240314,185700,226893307,1799,1799,1799,1799,0
|
|
20240314,185600,226893307,1799,1799,1799,1799,0
|
|
20240314,185500,226893307,1799,1799,1799,1799,0
|
|
20240314,185400,226893307,1799,1799,1799,1799,0
|
|
20240314,185300,226893307,1799,1799,1799,1799,0
|
|
20240314,185200,226893307,1799,1799,1799,1799,0
|
|
20240314,185100,226893307,1799,1799,1799,1799,0
|
|
20240314,185000,226893307,1799,1799,1799,1799,0
|
|
20240314,184900,226893307,1799,1799,1799,1799,0
|
|
20240314,184800,226893307,1799,1799,1799,1799,0
|
|
20240314,184700,226893307,1799,1799,1799,1799,0
|
|
20240314,184600,226893307,1799,1799,1799,1799,0
|
|
20240314,184500,226893307,1799,1799,1799,1799,0
|
|
20240314,184400,226893307,1799,1799,1799,1799,0
|
|
20240314,184300,226893307,1799,1799,1799,1799,0
|
|
20240314,184200,226893307,1799,1799,1799,1799,0
|
|
20240314,184100,226893307,1799,1799,1799,1799,0
|
|
20240314,184000,226893307,1799,1799,1799,1799,0
|
|
20240314,183900,226893307,1799,1799,1799,1799,0
|
|
20240314,183800,226893307,1799,1799,1799,1799,0
|
|
20240314,183700,226893307,1799,1799,1799,1799,0
|
|
20240314,183600,226893307,1799,1799,1799,1799,0
|
|
20240314,183500,226893307,1799,1799,1799,1799,0
|
|
20240314,183400,226893307,1799,1799,1799,1799,0
|
|
20240314,183300,226893307,1799,1799,1799,1799,2504
|
|
20240314,183200,226893307,1799,1799,1799,1799,0
|
|
20240314,183100,226893307,1799,1799,1799,1799,0
|
|
20240314,183000,226893307,1799,1799,1799,1799,0
|
|
20240314,182900,226893307,1799,1799,1799,1799,0
|
|
20240314,182800,226893307,1799,1799,1799,1799,0
|
|
20240314,182700,226893307,1799,1799,1799,1799,0
|
|
20240314,182600,226893307,1799,1799,1799,1799,0
|
|
20240314,182500,226893307,1799,1799,1799,1799,0
|
|
20240314,182400,226893307,1799,1799,1799,1799,0
|
|
20240314,182300,226893307,1799,1799,1799,1799,0
|
|
20240314,182200,226893307,1799,1799,1799,1799,0
|
|
20240314,182100,226893307,1799,1799,1799,1799,0
|
|
20240314,182000,226893307,1799,1799,1799,1799,0
|
|
20240314,181900,226893307,1799,1799,1799,1799,0
|
|
20240314,181800,226893307,1799,1799,1799,1799,0
|
|
20240314,181700,226893307,1799,1799,1799,1799,0
|
|
20240314,181600,226893307,1799,1799,1799,1799,0
|
|
20240314,181500,226893307,1799,1799,1799,1799,0
|
|
20240314,181400,226893307,1799,1799,1799,1799,0
|
|
20240314,181300,226893307,1799,1799,1799,1799,0
|
|
20240314,181200,226893307,1799,1799,1799,1799,0
|
|
20240314,181100,226893307,1799,1799,1799,1799,0
|
|
20240314,181000,226893307,1799,1799,1799,1799,0
|
|
20240314,180900,226893307,1799,1799,1799,1799,0
|
|
20240314,180800,226893307,1799,1799,1799,1799,0
|
|
20240314,180700,226893307,1799,1799,1799,1799,0
|
|
20240314,180600,226893307,1799,1799,1799,1799,0
|
|
20240314,180500,226893307,1799,1799,1799,1799,0
|
|
20240314,180400,226893307,1799,1799,1799,1799,0
|
|
20240314,180300,226893307,1799,1799,1799,1799,2504
|
|
20240314,180200,226893307,1799,1799,1799,1799,0
|
|
20240314,180100,226893307,1799,1799,1799,1799,0
|
|
20240314,180000,226893307,1799,1799,1799,1799,0
|
|
20240314,175900,226893307,1799,1799,1799,1799,0
|
|
20240314,175800,226893307,1799,1799,1799,1799,0
|
|
20240314,175700,226893307,1799,1799,1799,1799,0
|
|
20240314,175600,226893307,1799,1799,1799,1799,0
|
|
20240314,175500,226893307,1799,1799,1799,1799,0
|
|
20240314,175400,226893307,1799,1799,1799,1799,0
|
|
20240314,175300,226893307,1799,1799,1799,1799,0
|
|
20240314,175200,226893307,1799,1799,1799,1799,0
|
|
20240314,175100,226893307,1799,1799,1799,1799,0
|
|
20240314,175000,226893307,1799,1799,1799,1799,0
|
|
20240314,174900,226893307,1799,1799,1799,1799,0
|
|
20240314,174800,226893307,1799,1799,1799,1799,0
|
|
20240314,174700,226893307,1799,1799,1799,1799,0
|
|
20240314,174600,226893307,1799,1799,1799,1799,0
|
|
20240314,174500,226893307,1799,1799,1799,1799,0
|
|
20240314,174400,226893307,1799,1799,1799,1799,0
|
|
20240314,174300,226893307,1799,1799,1799,1799,0
|
|
20240314,174200,226893307,1799,1799,1799,1799,0
|
|
20240314,174100,226893307,1799,1799,1799,1799,0
|
|
20240314,174000,226893307,1799,1799,1799,1799,0
|
|
20240314,173900,226893307,1799,1799,1799,1799,0
|
|
20240314,173800,226893307,1799,1799,1799,1799,0
|
|
20240314,173700,226893307,1799,1799,1799,1799,0
|
|
20240314,173600,226893307,1799,1799,1799,1799,0
|
|
20240314,173500,226893307,1799,1799,1799,1799,0
|
|
20240314,173400,226893307,1799,1799,1799,1799,0
|
|
20240314,173300,226893307,1799,1799,1799,1799,2504
|
|
20240314,173200,226893307,1799,1799,1799,1799,0
|
|
20240314,173100,226893307,1799,1799,1799,1799,0
|
|
20240314,173000,226893307,1799,1799,1799,1799,0
|
|
20240314,172900,226893307,1799,1799,1799,1799,0
|
|
20240314,172800,226893307,1799,1799,1799,1799,0
|
|
20240314,172700,226893307,1799,1799,1799,1799,0
|
|
20240314,172600,226893307,1799,1799,1799,1799,0
|
|
20240314,172500,226893307,1799,1799,1799,1799,0
|
|
20240314,172400,226893307,1799,1799,1799,1799,0
|
|
20240314,172300,226893307,1799,1799,1799,1799,0
|
|
20240314,172200,226893307,1799,1799,1799,1799,0
|
|
20240314,172100,226893307,1799,1799,1799,1799,0
|
|
20240314,172000,226893307,1799,1799,1799,1799,0
|
|
20240314,171900,226893307,1799,1799,1799,1799,0
|
|
20240314,171800,226893307,1799,1799,1799,1799,0
|
|
20240314,171700,226893307,1799,1799,1799,1799,0
|
|
20240314,171600,226893307,1799,1799,1799,1799,0
|
|
20240314,171500,226893307,1799,1799,1799,1799,0
|
|
20240314,171400,226893307,1799,1799,1799,1799,0
|
|
20240314,171300,226893307,1799,1799,1799,1799,0
|
|
20240314,171200,226893307,1799,1799,1799,1799,0
|
|
20240314,171100,226893307,1799,1799,1799,1799,0
|
|
20240314,171000,226893307,1799,1799,1799,1799,0
|
|
20240314,170900,226893307,1799,1799,1799,1799,0
|
|
20240314,170800,226893307,1799,1799,1799,1799,0
|
|
20240314,170700,226893307,1799,1799,1799,1799,0
|
|
20240314,170600,226893307,1799,1799,1799,1799,0
|
|
20240314,170500,226893307,1799,1799,1799,1799,0
|
|
20240314,170400,226893307,1799,1799,1799,1799,0
|
|
20240314,170300,226893307,1799,1799,1799,1799,2504
|
|
20240314,170200,226893307,1799,1799,1799,1799,0
|
|
20240314,170100,226893307,1799,1799,1799,1799,0
|
|
20240314,170000,226893307,1799,1799,1799,1799,0
|
|
20240314,165900,226893307,1799,1799,1799,1799,0
|
|
20240314,165800,226893307,1799,1799,1799,1799,0
|
|
20240314,165700,226893307,1799,1799,1799,1799,0
|
|
20240314,165600,226893307,1799,1799,1799,1799,0
|
|
20240314,165500,226893307,1799,1799,1799,1799,0
|
|
20240314,165400,226893307,1799,1799,1799,1799,0
|
|
20240314,165300,226893307,1799,1799,1799,1799,0
|
|
20240314,165200,226893307,1799,1799,1799,1799,0
|
|
20240314,165100,226893307,1799,1799,1799,1799,0
|
|
20240314,165000,226893307,1799,1799,1799,1799,0
|
|
20240314,164900,226893307,1799,1799,1799,1799,0
|
|
20240314,164800,226893307,1799,1799,1799,1799,0
|
|
20240314,164700,226893307,1799,1799,1799,1799,0
|
|
20240314,164600,226893307,1799,1799,1799,1799,0
|
|
20240314,164500,226893307,1799,1799,1799,1799,0
|
|
20240314,164400,226893307,1799,1799,1799,1799,0
|
|
20240314,164300,226893307,1799,1799,1799,1799,0
|
|
20240314,164200,226893307,1799,1799,1799,1799,0
|
|
20240314,164100,226893307,1799,1799,1799,1799,0
|
|
20240314,164000,226893307,1799,1799,1799,1799,0
|
|
20240314,163900,226893307,1799,1799,1799,1799,0
|
|
20240314,163800,226893307,1799,1799,1799,1799,0
|
|
20240314,163700,226893307,1799,1799,1799,1799,0
|
|
20240314,163600,226893307,1799,1799,1799,1799,0
|
|
20240314,163500,226893307,1799,1799,1799,1799,0
|
|
20240314,163400,226893307,1799,1799,1799,1799,0
|
|
20240314,163300,226893307,1799,1799,1799,1799,2504
|
|
20240314,163200,226893307,1799,1799,1799,1799,0
|
|
20240314,163100,226893307,1799,1799,1799,1799,0
|
|
20240314,163000,226893307,1799,1799,1799,1799,0
|
|
20240314,162900,226893307,1799,1799,1799,1799,0
|
|
20240314,162800,226893307,1799,1799,1799,1799,0
|
|
20240314,162700,226893307,1799,1799,1799,1799,0
|
|
20240314,162600,226893307,1799,1799,1799,1799,0
|
|
20240314,162500,226893307,1799,1799,1799,1799,0
|
|
20240314,162400,226893307,1799,1799,1799,1799,0
|
|
20240314,162300,226893307,1799,1799,1799,1799,0
|
|
20240314,162200,226893307,1799,1799,1799,1799,0
|
|
20240314,162100,226893307,1799,1799,1799,1799,0
|
|
20240314,162000,226893307,1799,1799,1799,1799,0
|
|
20240314,161900,226893307,1799,1799,1799,1799,0
|
|
20240314,161800,226893307,1799,1799,1799,1799,0
|
|
20240314,161700,226893307,1799,1799,1799,1799,0
|
|
20240314,161600,226893307,1799,1799,1799,1799,0
|
|
20240314,161500,226893307,1799,1799,1799,1799,0
|
|
20240314,161400,226893307,1799,1799,1799,1799,0
|
|
20240314,161300,226893307,1799,1799,1799,1799,0
|
|
20240314,161200,226893307,1799,1799,1799,1799,0
|
|
20240314,161100,226893307,1799,1799,1799,1799,0
|
|
20240314,161000,226893307,1799,1799,1799,1799,0
|
|
20240314,160900,226893307,1799,1799,1799,1799,0
|
|
20240314,160800,226893307,1799,1799,1799,1799,0
|
|
20240314,160700,226893307,1799,1799,1799,1799,0
|
|
20240314,160600,226893307,1799,1799,1799,1799,0
|
|
20240314,160500,226893307,1799,1799,1799,1799,0
|
|
20240314,160400,226893307,1799,1799,1799,1799,0
|
|
20240314,160300,226893307,1799,1799,1799,1799,2504
|
|
20240314,160200,226893307,1799,1799,1799,1799,0
|
|
20240314,160100,226893307,1799,1799,1799,1799,0
|
|
20240314,160000,226893307,1799,1799,1799,1799,0
|
|
20240314,155900,226893307,1799,1799,1799,1799,0
|
|
20240314,155800,226893307,1799,1799,1799,1799,0
|
|
20240314,155700,226893307,1799,1799,1799,1799,0
|
|
20240314,155600,226893307,1799,1799,1799,1799,0
|
|
20240314,155500,226893307,1799,1799,1799,1799,0
|
|
20240314,155400,226893307,1799,1799,1799,1799,0
|
|
20240314,155300,226893307,1799,1799,1799,1799,0
|
|
20240314,155200,226893307,1799,1799,1799,1799,0
|
|
20240314,155100,226893307,1799,1799,1799,1799,0
|
|
20240314,155000,226893307,1799,1799,1799,1799,0
|
|
20240314,154900,226893307,1799,1799,1799,1799,0
|
|
20240314,154800,226893307,1799,1799,1799,1799,0
|
|
20240314,154700,226893307,1799,1799,1799,1799,0
|
|
20240314,154600,226893307,1799,1799,1799,1799,0
|
|
20240314,154500,226893307,1799,1799,1799,1799,0
|
|
20240314,154400,226893307,1799,1799,1799,1799,0
|
|
20240314,154300,226893307,1799,1799,1799,1799,0
|
|
20240314,154200,226893307,1799,1799,1799,1799,0
|
|
20240314,154100,226893307,1799,1799,1799,1799,0
|
|
20240314,154000,226893307,1799,1799,1799,1799,0
|
|
20240314,153900,226893307,1799,1799,1799,1799,0
|
|
20240314,153800,226893307,1799,1799,1799,1799,0
|
|
20240314,153700,226893307,1799,1799,1799,1799,0
|
|
20240314,153600,226893307,1799,1799,1799,1799,0
|
|
20240314,153500,226893307,1799,1799,1799,1799,0
|
|
20240314,153400,226893307,1799,1799,1799,1799,0
|
|
20240314,153300,226893307,1799,1799,1799,1799,2504
|
|
20240314,153200,226893307,1799,1799,1799,1799,0
|
|
20240314,153100,226893307,1799,1799,1799,1799,0
|
|
20240314,153000,226893307,1799,1799,1799,1799,2504
|
|
20240314,152900,222388611,1798,1798,1798,1798,0
|
|
20240314,152800,222388611,1798,1798,1798,1798,0
|
|
20240314,152700,222388611,1798,1798,1798,1798,0
|
|
20240314,152600,222388611,1798,1798,1798,1798,0
|
|
20240314,152500,222388611,1798,1798,1798,1798,0
|
|
20240314,152400,222388611,1798,1798,1798,1798,0
|
|
20240314,152300,222388611,1798,1798,1798,1798,0
|
|
20240314,152200,222388611,1798,1798,1798,1798,0
|
|
20240314,152100,222388611,1798,1798,1798,1798,0
|
|
20240314,152000,222388611,1798,1798,1798,1798,0
|
|
20240314,151900,222388611,1798,1793,1798,1793,226
|
|
20240314,151800,221983128,1798,1798,1798,1798,1
|
|
20240314,151700,221981330,1793,1793,1793,1793,32
|
|
20240314,151600,221923954,1798,1798,1798,1798,1
|
|
20240314,151500,221922156,1792,1792,1792,1792,0
|
|
20240314,151400,221922156,1792,1792,1792,1792,0
|
|
20240314,151300,221922156,1792,1792,1792,1792,476
|
|
20240314,151200,221069164,1792,1792,1793,1791,2333
|
|
20240314,151100,216887233,1794,1794,1794,1794,0
|
|
20240314,151000,216887233,1794,1795,1795,1794,320
|
|
20240314,150900,216313033,1798,1798,1798,1798,0
|
|
20240314,150800,216313033,1798,1798,1798,1798,17
|
|
20240314,150700,216282467,1798,1798,1798,1798,0
|
|
20240314,150600,216282467,1798,1798,1798,1798,2
|
|
20240314,150500,216278871,1795,1795,1795,1795,0
|
|
20240314,150400,216278871,1795,1795,1795,1795,0
|
|
20240314,150300,216278871,1795,1795,1795,1795,1
|
|
20240314,150200,216277076,1795,1795,1795,1795,1
|
|
20240314,150100,216275281,1799,1795,1799,1795,50
|
|
20240314,150000,216185523,1795,1795,1795,1795,1
|
|
20240314,145900,216183728,1796,1796,1796,1796,0
|
|
20240314,145800,216183728,1796,1796,1796,1796,293
|
|
20240314,145700,215657500,1796,1796,1796,1796,51
|
|
20240314,145600,215565904,1795,1795,1795,1795,0
|
|
20240314,145500,215565904,1795,1795,1795,1795,0
|
|
20240314,145400,215565904,1795,1795,1795,1795,0
|
|
20240314,145300,215565904,1795,1797,1797,1795,120
|
|
20240314,145200,215350464,1797,1797,1797,1797,1
|
|
20240314,145100,215348667,1800,1800,1800,1800,0
|
|
20240314,145000,215348667,1800,1800,1800,1800,0
|
|
20240314,144900,215348667,1800,1800,1800,1800,0
|
|
20240314,144800,215348667,1800,1800,1800,1800,0
|
|
20240314,144700,215348667,1800,1800,1800,1800,20
|
|
20240314,144600,215312667,1800,1801,1801,1800,605
|
|
20240314,144500,214223666,1803,1803,1803,1803,0
|
|
20240314,144400,214223666,1803,1803,1803,1803,1
|
|
20240314,144300,214221863,1802,1802,1802,1802,30
|
|
20240314,144200,214167803,1802,1802,1802,1802,0
|
|
20240314,144100,214167803,1802,1802,1802,1802,0
|
|
20240314,144000,214167803,1802,1802,1802,1802,0
|
|
20240314,143900,214167803,1802,1802,1802,1802,1
|
|
20240314,143800,214166001,1802,1802,1802,1802,1
|
|
20240314,143700,214164199,1803,1803,1803,1803,31
|
|
20240314,143600,214108306,1806,1806,1806,1806,0
|
|
20240314,143500,214108306,1806,1806,1806,1806,0
|
|
20240314,143400,214108306,1806,1806,1806,1806,1
|
|
20240314,143300,214106500,1804,1807,1807,1804,500
|
|
20240314,143200,213204341,1807,1807,1807,1807,675
|
|
20240314,143100,211984616,1807,1807,1807,1807,0
|
|
20240314,143000,211984616,1807,1807,1807,1807,0
|
|
20240314,142900,211984616,1807,1807,1807,1807,461
|
|
20240314,142800,211151589,1807,1807,1807,1807,500
|
|
20240314,142700,210248089,1807,1808,1808,1807,408
|
|
20240314,142600,209510832,1809,1809,1809,1809,0
|
|
20240314,142500,209510832,1809,1809,1809,1809,0
|
|
20240314,142400,209510832,1809,1809,1809,1809,10
|
|
20240314,142300,209492742,1809,1809,1809,1809,101
|
|
20240314,142200,209310033,1808,1808,1808,1808,0
|
|
20240314,142100,209310033,1808,1808,1808,1808,0
|
|
20240314,142000,209310033,1808,1808,1808,1808,0
|
|
20240314,141900,209310033,1808,1808,1808,1808,1
|
|
20240314,141800,209308225,1809,1809,1809,1809,1
|
|
20240314,141700,209306416,1807,1807,1807,1807,0
|
|
20240314,141600,209306416,1807,1807,1807,1807,0
|
|
20240314,141500,209306416,1807,1807,1807,1807,156
|
|
20240314,141400,209024524,1812,1812,1812,1812,0
|
|
20240314,141300,209024524,1812,1812,1812,1812,5
|
|
20240314,141200,209015464,1807,1807,1807,1807,0
|
|
20240314,141100,209015464,1807,1812,1812,1807,2710
|
|
20240314,141000,204116890,1809,1808,1809,1808,364
|
|
20240314,140900,203458423,1808,1812,1812,1808,81
|
|
20240314,140800,203311840,1812,1812,1812,1812,100
|
|
20240314,140700,203130640,1812,1811,1812,1811,201
|
|
20240314,140600,202766429,1812,1812,1812,1812,0
|
|
20240314,140500,202766429,1812,1809,1812,1809,502
|
|
20240314,140400,201858308,1812,1812,1812,1812,0
|
|
20240314,140300,201858308,1812,1812,1812,1812,0
|
|
20240314,140200,201858308,1812,1812,1812,1812,0
|
|
20240314,140100,201858308,1812,1812,1812,1812,1
|
|
20240314,140000,201856496,1811,1811,1811,1811,249
|
|
20240314,135900,201405557,1811,1811,1811,1811,0
|
|
20240314,135800,201405557,1811,1811,1811,1811,0
|
|
20240314,135700,201405557,1811,1811,1811,1811,1
|
|
20240314,135600,201403746,1807,1808,1808,1807,1065
|
|
20240314,135500,199478241,1812,1808,1812,1808,146
|
|
20240314,135400,199214269,1812,1808,1812,1808,31
|
|
20240314,135300,199158217,1808,1809,1809,1808,25
|
|
20240314,135200,199113007,1807,1807,1807,1807,0
|
|
20240314,135100,199113007,1807,1814,1814,1807,2006
|
|
20240314,135000,195483131,1807,1808,1814,1807,2319
|
|
20240314,134900,191278368,1813,1810,1813,1810,100
|
|
20240314,134800,191097365,1810,1809,1810,1809,201
|
|
20240314,134700,190733556,1810,1808,1813,1807,108
|
|
20240314,134600,190538385,1808,1813,1813,1807,14
|
|
20240314,134500,190513063,1810,1810,1810,1810,2368
|
|
20240314,134400,186226983,1814,1814,1814,1814,0
|
|
20240314,134300,186226983,1814,1813,1814,1813,3094
|
|
20240314,134200,180617560,1814,1813,1814,1813,289
|
|
20240314,134100,180093599,1813,1811,1813,1810,69
|
|
20240314,134000,179968642,1811,1805,1811,1805,2524
|
|
20240314,133900,175405295,1804,1804,1804,1804,100
|
|
20240314,133800,175224895,1804,1803,1804,1803,739
|
|
20240314,133700,173892345,1804,1804,1804,1804,717
|
|
20240314,133600,172598877,1807,1798,1807,1798,10808
|
|
20240314,133500,153142515,1797,1794,1797,1794,5668
|
|
20240314,133400,142968713,1794,1794,1794,1794,1542
|
|
20240314,133300,140202365,1795,1795,1795,1795,0
|
|
20240314,133200,140202365,1795,1795,1795,1795,0
|
|
20240314,133100,140202365,1795,1795,1795,1795,23
|
|
20240314,133000,140161080,1795,1795,1795,1795,624
|
|
20240314,132900,139041000,1795,1795,1795,1795,2
|
|
20240314,132800,139037410,1795,1794,1795,1794,32
|
|
20240314,132700,138979975,1794,1794,1794,1794,368
|
|
20240314,132600,138319783,1794,1793,1794,1793,562
|
|
20240314,132500,137312110,1793,1792,1793,1792,205
|
|
20240314,132400,136944745,1788,1788,1788,1788,0
|
|
20240314,132300,136944745,1788,1788,1788,1788,0
|
|
20240314,132200,136944745,1788,1788,1788,1788,0
|
|
20240314,132100,136944745,1788,1788,1788,1788,0
|
|
20240314,132000,136944745,1788,1788,1788,1788,0
|
|
20240314,131900,136944745,1788,1788,1788,1788,0
|
|
20240314,131800,136944745,1788,1788,1788,1788,0
|
|
20240314,131700,136944745,1788,1789,1790,1788,111
|
|
20240314,131600,136746244,1790,1790,1790,1790,0
|
|
20240314,131500,136746244,1790,1790,1790,1790,0
|
|
20240314,131400,136746244,1790,1790,1790,1790,0
|
|
20240314,131300,136746244,1790,1790,1790,1790,500
|
|
20240314,131200,135851244,1790,1790,1790,1790,0
|
|
20240314,131100,135851244,1790,1790,1790,1790,0
|
|
20240314,131000,135851244,1790,1790,1790,1790,0
|
|
20240314,130900,135851244,1790,1790,1790,1790,0
|
|
20240314,130800,135851244,1790,1790,1790,1790,0
|
|
20240314,130700,135851244,1790,1790,1790,1790,0
|
|
20240314,130600,135851244,1790,1790,1790,1790,0
|
|
20240314,130500,135851244,1790,1790,1790,1790,0
|
|
20240314,130400,135851244,1790,1790,1790,1790,0
|
|
20240314,130300,135851244,1790,1792,1792,1790,2329
|
|
20240314,130200,131677986,1792,1792,1792,1792,0
|
|
20240314,130100,131677986,1792,1792,1792,1792,0
|
|
20240314,130000,131677986,1792,1792,1792,1792,49
|
|
20240314,125900,131590178,1792,1792,1792,1792,50
|
|
20240314,125800,131500578,1795,1795,1795,1795,2
|
|
20240314,125700,131496988,1794,1793,1794,1793,292
|
|
20240314,125600,130973240,1793,1793,1793,1793,0
|
|
20240314,125500,130973240,1793,1793,1793,1793,100
|
|
20240314,125400,130793940,1794,1794,1794,1794,56
|
|
20240314,125300,130693476,1793,1794,1794,1793,2004
|
|
20240314,125200,127100302,1794,1794,1794,1794,2400
|
|
20240314,125100,122794702,1794,1794,1794,1794,5
|
|
20240314,125000,122785732,1794,1794,1794,1794,0
|
|
20240314,124900,122785732,1794,1794,1794,1794,0
|
|
20240314,124800,122785732,1794,1794,1794,1794,0
|
|
20240314,124700,122785732,1794,1794,1794,1794,1050
|
|
20240314,124600,120902032,1795,1795,1795,1795,0
|
|
20240314,124500,120902032,1795,1795,1795,1795,0
|
|
20240314,124400,120902032,1795,1795,1795,1795,0
|
|
20240314,124300,120902032,1795,1795,1795,1795,4
|
|
20240314,124200,120894852,1793,1793,1793,1793,1046
|
|
20240314,124100,119019374,1793,1793,1793,1793,1852
|
|
20240314,124000,115698738,1793,1791,1793,1791,1748
|
|
20240314,123900,112565774,1790,1790,1790,1790,70
|
|
20240314,123800,112440474,1789,1789,1789,1789,0
|
|
20240314,123700,112440474,1789,1789,1789,1789,1189
|
|
20240314,123600,110313353,1789,1789,1789,1789,0
|
|
20240314,123500,110313353,1789,1789,1789,1789,0
|
|
20240314,123400,110313353,1789,1789,1789,1789,0
|
|
20240314,123300,110313353,1789,1789,1789,1789,0
|
|
20240314,123200,110313353,1789,1789,1789,1789,0
|
|
20240314,123100,110313353,1789,1789,1789,1789,1
|
|
20240314,123000,110311564,1785,1785,1785,1785,200
|
|
20240314,122900,109954564,1789,1789,1789,1789,1
|
|
20240314,122800,109952775,1785,1785,1785,1785,0
|
|
20240314,122700,109952775,1785,1785,1785,1785,300
|
|
20240314,122600,109417275,1785,1785,1785,1785,0
|
|
20240314,122500,109417275,1785,1789,1789,1785,1191
|
|
20240314,122400,107291336,1785,1785,1785,1785,121
|
|
20240314,122300,107075351,1789,1786,1789,1786,638
|
|
20240314,122200,105934041,1786,1785,1786,1785,364
|
|
20240314,122100,105284300,1783,1783,1783,1783,0
|
|
20240314,122000,105284300,1783,1783,1783,1783,100
|
|
20240314,121900,105106000,1785,1785,1785,1785,1225
|
|
20240314,121800,102919375,1785,1785,1785,1785,0
|
|
20240314,121700,102919375,1785,1785,1785,1785,1
|
|
20240314,121600,102917590,1783,1783,1783,1783,501
|
|
20240314,121500,102024307,1783,1783,1783,1783,0
|
|
20240314,121400,102024307,1783,1783,1783,1783,0
|
|
20240314,121300,102024307,1783,1783,1783,1783,0
|
|
20240314,121200,102024307,1783,1783,1783,1783,0
|
|
20240314,121100,102024307,1783,1783,1783,1783,0
|
|
20240314,121000,102024307,1783,1783,1783,1783,0
|
|
20240314,120900,102024307,1783,1783,1783,1783,0
|
|
20240314,120800,102024307,1783,1785,1785,1783,2131
|
|
20240314,120700,98223232,1791,1791,1791,1791,0
|
|
20240314,120600,98223232,1791,1791,1791,1791,0
|
|
20240314,120500,98223232,1791,1791,1791,1791,0
|
|
20240314,120400,98223232,1791,1791,1791,1791,306
|
|
20240314,120300,97675186,1792,1792,1792,1792,0
|
|
20240314,120200,97675186,1792,1792,1792,1792,0
|
|
20240314,120100,97675186,1792,1792,1792,1792,0
|
|
20240314,120000,97675186,1792,1792,1792,1792,100
|
|
20240314,115900,97495986,1793,1793,1793,1793,0
|
|
20240314,115800,97495986,1793,1793,1793,1793,0
|
|
20240314,115700,97495986,1793,1793,1793,1793,0
|
|
20240314,115600,97495986,1793,1793,1793,1793,0
|
|
20240314,115500,97495986,1793,1793,1793,1793,0
|
|
20240314,115400,97495986,1793,1793,1793,1793,0
|
|
20240314,115300,97495986,1793,1790,1793,1783,5001
|
|
20240314,115200,88573294,1791,1792,1792,1791,1157
|
|
20240314,115100,86500665,1795,1795,1795,1795,0
|
|
20240314,115000,86500665,1795,1795,1795,1795,0
|
|
20240314,114900,86500665,1795,1795,1795,1795,0
|
|
20240314,114800,86500665,1795,1795,1795,1795,0
|
|
20240314,114700,86500665,1795,1795,1795,1795,0
|
|
20240314,114600,86500665,1795,1795,1795,1795,0
|
|
20240314,114500,86500665,1795,1795,1795,1795,0
|
|
20240314,114400,86500665,1795,1795,1795,1795,0
|
|
20240314,114300,86500665,1795,1795,1795,1795,0
|
|
20240314,114200,86500665,1795,1795,1795,1795,22
|
|
20240314,114100,86461175,1795,1795,1795,1795,1500
|
|
20240314,114000,83768675,1795,1795,1795,1795,10
|
|
20240314,113900,83750725,1795,1793,1795,1793,211
|
|
20240314,113800,83371982,1795,1795,1795,1795,0
|
|
20240314,113700,83371982,1795,1795,1795,1795,0
|
|
20240314,113600,83371982,1795,1795,1795,1795,132
|
|
20240314,113500,83135042,1794,1794,1794,1794,362
|
|
20240314,113400,82485614,1794,1794,1794,1794,1
|
|
20240314,113300,82483820,1793,1793,1793,1793,517
|
|
20240314,113200,81556839,1793,1793,1793,1793,3
|
|
20240314,113100,81551460,1793,1793,1793,1793,20
|
|
20240314,113000,81515600,1791,1793,1793,1791,251
|
|
20240314,112900,81065759,1793,1793,1793,1793,50
|
|
20240314,112800,80976109,1794,1794,1794,1794,1
|
|
20240314,112700,80974315,1791,1791,1791,1791,0
|
|
20240314,112600,80974315,1791,1791,1791,1791,529
|
|
20240314,112500,80026876,1791,1791,1791,1791,10
|
|
20240314,112400,80008966,1792,1792,1792,1792,0
|
|
20240314,112300,80008966,1792,1792,1792,1792,47
|
|
20240314,112200,79924742,1792,1792,1792,1792,0
|
|
20240314,112100,79924742,1792,1792,1792,1792,80
|
|
20240314,112000,79781382,1795,1795,1795,1795,0
|
|
20240314,111900,79781382,1795,1795,1795,1795,0
|
|
20240314,111800,79781382,1795,1795,1795,1795,0
|
|
20240314,111700,79781382,1795,1795,1795,1795,2
|
|
20240314,111600,79777792,1795,1794,1795,1794,5970
|
|
20240314,111500,69062612,1794,1794,1794,1794,5
|
|
20240314,111400,69053642,1792,1791,1792,1791,219
|
|
20240314,111300,68661395,1791,1791,1791,1791,5
|
|
20240314,111200,68652440,1790,1790,1790,1790,158
|
|
20240314,111100,68369620,1789,1789,1789,1789,0
|
|
20240314,111000,68369620,1789,1789,1789,1789,30
|
|
20240314,110900,68315950,1789,1789,1789,1789,0
|
|
20240314,110800,68315950,1789,1789,1789,1789,0
|
|
20240314,110700,68315950,1789,1789,1789,1789,2000
|
|
20240314,110600,64737950,1789,1789,1789,1789,0
|
|
20240314,110500,64737950,1789,1789,1789,1789,30
|
|
20240314,110400,64684280,1787,1787,1787,1787,60
|
|
20240314,110300,64577060,1788,1788,1788,1788,0
|
|
20240314,110200,64577060,1788,1788,1788,1788,0
|
|
20240314,110100,64577060,1788,1788,1788,1788,0
|
|
20240314,110000,64577060,1788,1788,1788,1788,0
|
|
20240314,105900,64577060,1788,1788,1788,1788,353
|
|
20240314,105800,63945896,1788,1788,1788,1788,0
|
|
20240314,105700,63945896,1788,1788,1788,1788,147
|
|
20240314,105600,63683060,1788,1788,1788,1788,8
|
|
20240314,105500,63668756,1788,1788,1788,1788,50
|
|
20240314,105400,63579356,1788,1788,1788,1788,0
|
|
20240314,105300,63579356,1788,1788,1788,1788,0
|
|
20240314,105200,63579356,1788,1788,1788,1788,5
|
|
20240314,105100,63570416,1784,1784,1784,1784,0
|
|
20240314,105000,63570416,1784,1784,1784,1784,0
|
|
20240314,104900,63570416,1784,1784,1784,1784,0
|
|
20240314,104800,63570416,1784,1784,1784,1784,0
|
|
20240314,104700,63570416,1784,1784,1784,1784,0
|
|
20240314,104600,63570416,1784,1784,1784,1784,22
|
|
20240314,104500,63531168,1784,1785,1785,1784,31
|
|
20240314,104400,63475863,1785,1785,1785,1785,0
|
|
20240314,104300,63475863,1785,1786,1786,1785,3000
|
|
20240314,104200,58120862,1789,1789,1789,1789,0
|
|
20240314,104100,58120862,1789,1789,1789,1789,0
|
|
20240314,104000,58120862,1789,1789,1789,1789,1
|
|
20240314,103900,58119073,1789,1789,1789,1789,0
|
|
20240314,103800,58119073,1789,1789,1789,1789,0
|
|
20240314,103700,58119073,1789,1789,1789,1789,1
|
|
20240314,103600,58117284,1789,1789,1789,1789,1
|
|
20240314,103500,58115495,1789,1789,1789,1789,12
|
|
20240314,103400,58094027,1790,1787,1790,1786,49
|
|
20240314,103300,58006463,1790,1790,1790,1790,7
|
|
20240314,103200,57993933,1791,1791,1791,1791,105
|
|
20240314,103100,57805878,1791,1791,1791,1791,0
|
|
20240314,103000,57805878,1791,1791,1791,1791,0
|
|
20240314,102900,57805878,1791,1791,1791,1791,49
|
|
20240314,102800,57718119,1790,1786,1790,1786,6133
|
|
20240314,102700,46743080,1786,1786,1786,1786,0
|
|
20240314,102600,46743080,1786,1786,1786,1786,1
|
|
20240314,102500,46741294,1786,1786,1786,1786,1
|
|
20240314,102400,46739508,1786,1786,1786,1786,1
|
|
20240314,102300,46737722,1786,1786,1786,1786,0
|
|
20240314,102200,46737722,1786,1786,1786,1786,3
|
|
20240314,102100,46732364,1786,1786,1786,1786,10
|
|
20240314,102000,46714504,1786,1786,1786,1786,229
|
|
20240314,101900,46305510,1786,1786,1786,1786,8
|
|
20240314,101800,46291222,1784,1783,1784,1783,547
|
|
20240314,101700,45315421,1783,1783,1783,1783,0
|
|
20240314,101600,45315421,1783,1783,1783,1783,1
|
|
20240314,101500,45313638,1778,1780,1780,1778,2291
|
|
20240314,101400,41238545,1778,1778,1778,1778,0
|
|
20240314,101300,41238545,1778,1778,1778,1778,0
|
|
20240314,101200,41238545,1778,1778,1778,1778,0
|
|
20240314,101100,41238545,1778,1778,1778,1778,0
|
|
20240314,101000,41238545,1778,1778,1778,1778,0
|
|
20240314,100900,41238545,1778,1778,1778,1778,0
|
|
20240314,100800,41238545,1778,1780,1780,1778,4119
|
|
20240314,100700,33912559,1788,1788,1788,1780,751
|
|
20240314,100600,32574171,1780,1780,1780,1780,80
|
|
20240314,100500,32431771,1779,1779,1779,1779,1044
|
|
20240314,100400,30574495,1779,1783,1783,1779,2847
|
|
20240314,100300,25509027,1783,1783,1783,1783,0
|
|
20240314,100200,25509027,1783,1781,1783,1781,66
|
|
20240314,100100,25391421,1781,1781,1781,1781,117
|
|
20240314,100000,25183044,1783,1783,1783,1783,1
|
|
20240314,095900,25181261,1784,1784,1784,1784,1
|
|
20240314,095800,25179477,1788,1788,1788,1788,0
|
|
20240314,095700,25179477,1788,1788,1788,1788,1
|
|
20240314,095600,25177689,1785,1784,1785,1784,203
|
|
20240314,095500,24815383,1782,1782,1782,1782,0
|
|
20240314,095400,24815383,1782,1782,1782,1782,0
|
|
20240314,095300,24815383,1782,1782,1782,1782,13
|
|
20240314,095200,24792217,1783,1782,1783,1782,39
|
|
20240314,095100,24722684,1782,1782,1782,1782,23
|
|
20240314,095000,24681698,1782,1782,1782,1782,12
|
|
20240314,094900,24660314,1782,1782,1782,1782,0
|
|
20240314,094800,24660314,1782,1782,1782,1782,1
|
|
20240314,094700,24658532,1783,1783,1783,1783,0
|
|
20240314,094600,24658532,1783,1783,1783,1783,0
|
|
20240314,094500,24658532,1783,1785,1785,1783,59
|
|
20240314,094400,24553219,1785,1784,1785,1784,3
|
|
20240314,094300,24547865,1785,1785,1785,1785,12
|
|
20240314,094200,24526445,1785,1785,1785,1785,6
|
|
20240314,094100,24515735,1785,1785,1785,1785,15
|
|
20240314,094000,24488960,1785,1785,1785,1778,2002
|
|
20240314,093900,20928215,1781,1781,1781,1781,10
|
|
20240314,093800,20910405,1786,1786,1787,1784,26
|
|
20240314,093700,20863987,1787,1787,1787,1787,31
|
|
20240314,093600,20808590,1787,1787,1787,1787,11
|
|
20240314,093500,20788933,1787,1787,1787,1787,0
|
|
20240314,093400,20788933,1787,1787,1788,1787,67
|
|
20240314,093300,20669177,1783,1780,1787,1780,1074
|
|
20240314,093200,18754674,1780,1778,1780,1778,771
|
|
20240314,093100,17383834,1778,1777,1778,1777,580
|
|
20240314,093000,16352824,1777,1777,1777,1777,2
|
|
20240314,092900,16349270,1777,1777,1777,1777,205
|
|
20240314,092800,15984985,1774,1774,1774,1774,330
|
|
20240314,092700,15399565,1774,1774,1774,1774,30
|
|
20240314,092600,15346345,1774,1775,1775,1774,37
|
|
20240314,092500,15280702,1775,1777,1777,1775,4615
|
|
20240314,092400,7085656,1777,1780,1780,1777,1106
|
|
20240314,092300,5119544,1780,1780,1780,1779,152
|
|
20240314,092200,4848988,1781,1781,1781,1781,20
|
|
20240314,092100,4813368,1788,1782,1789,1782,902
|
|
20240314,092000,3202881,1782,1785,1785,1782,303
|
|
20240314,091900,2662228,1785,1790,1790,1785,6
|
|
20240314,091800,2651511,1790,1791,1792,1789,308
|
|
20240314,091700,2100087,1791,1789,1792,1786,240
|
|
20240314,091600,1671305,1789,1791,1791,1788,366
|
|
20240314,091500,1016541,1789,1787,1789,1786,47
|
|
20240314,091400,932537,1786,1786,1786,1786,0
|
|
20240314,091300,932537,1786,1786,1786,1786,0
|
|
20240314,091200,932537,1786,1786,1786,1786,0
|
|
20240314,091100,932537,1786,1786,1786,1786,1
|
|
20240314,091000,930751,1787,1794,1794,1787,7
|
|
20240314,090900,918218,1796,1796,1796,1795,204
|
|
20240314,090800,551836,1797,1797,1797,1797,0
|
|
20240314,090700,551836,1797,1797,1797,1797,0
|
|
20240314,090600,551836,1797,1797,1797,1797,1
|
|
20240314,090500,550039,1785,1785,1785,1785,8
|
|
20240314,090400,535759,1797,1797,1797,1797,0
|
|
20240314,090300,535759,1797,1797,1797,1797,0
|
|
20240314,090200,535759,1797,1798,1798,1785,261
|
|
20240314,090100,68397,1798,1798,1798,1798,0
|
|
20240314,090000,68397,1798,1800,1800,1798,38
|