632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192900,399840470,1654,1654,1654,1654,5491
|
|
20240318,192800,399840470,1654,1654,1654,1654,0
|
|
20240318,192700,399840470,1654,1654,1654,1654,0
|
|
20240318,192600,399840470,1654,1654,1654,1654,0
|
|
20240318,192500,399840470,1654,1654,1654,1654,0
|
|
20240318,192400,399840470,1654,1654,1654,1654,0
|
|
20240318,192300,399840470,1654,1654,1654,1654,0
|
|
20240318,192200,399840470,1654,1654,1654,1654,0
|
|
20240318,192100,399840470,1654,1654,1654,1654,0
|
|
20240318,192000,399840470,1654,1654,1654,1654,0
|
|
20240318,191900,399840470,1654,1654,1654,1654,0
|
|
20240318,191800,399840470,1654,1654,1654,1654,0
|
|
20240318,191700,399840470,1654,1654,1654,1654,0
|
|
20240318,191600,399840470,1654,1654,1654,1654,0
|
|
20240318,191500,399840470,1654,1654,1654,1654,0
|
|
20240318,191400,399840470,1654,1654,1654,1654,0
|
|
20240318,191300,399840470,1654,1654,1654,1654,0
|
|
20240318,191200,399840470,1654,1654,1654,1654,0
|
|
20240318,191100,399840470,1654,1654,1654,1654,0
|
|
20240318,191000,399840470,1654,1654,1654,1654,0
|
|
20240318,190900,399840470,1654,1654,1654,1654,0
|
|
20240318,190800,399840470,1654,1654,1654,1654,0
|
|
20240318,190700,399840470,1654,1654,1654,1654,0
|
|
20240318,190600,399840470,1654,1654,1654,1654,0
|
|
20240318,190500,399840470,1654,1654,1654,1654,0
|
|
20240318,190400,399840470,1654,1654,1654,1654,0
|
|
20240318,190300,399840470,1654,1654,1654,1654,0
|
|
20240318,190200,399840470,1654,1654,1654,1654,0
|
|
20240318,190100,399840470,1654,1654,1654,1654,0
|
|
20240318,190000,399840470,1654,1654,1654,1654,0
|
|
20240318,185900,399840470,1654,1654,1654,1654,5491
|
|
20240318,185800,399840470,1654,1654,1654,1654,0
|
|
20240318,185700,399840470,1654,1654,1654,1654,0
|
|
20240318,185600,399840470,1654,1654,1654,1654,0
|
|
20240318,185500,399840470,1654,1654,1654,1654,0
|
|
20240318,185400,399840470,1654,1654,1654,1654,0
|
|
20240318,185300,399840470,1654,1654,1654,1654,0
|
|
20240318,185200,399840470,1654,1654,1654,1654,0
|
|
20240318,185100,399840470,1654,1654,1654,1654,0
|
|
20240318,185000,399840470,1654,1654,1654,1654,0
|
|
20240318,184900,399840470,1654,1654,1654,1654,0
|
|
20240318,184800,399840470,1654,1654,1654,1654,0
|
|
20240318,184700,399840470,1654,1654,1654,1654,0
|
|
20240318,184600,399840470,1654,1654,1654,1654,0
|
|
20240318,184500,399840470,1654,1654,1654,1654,0
|
|
20240318,184400,399840470,1654,1654,1654,1654,0
|
|
20240318,184300,399840470,1654,1654,1654,1654,0
|
|
20240318,184200,399840470,1654,1654,1654,1654,0
|
|
20240318,184100,399840470,1654,1654,1654,1654,0
|
|
20240318,184000,399840470,1654,1654,1654,1654,0
|
|
20240318,183900,399840470,1654,1654,1654,1654,0
|
|
20240318,183800,399840470,1654,1654,1654,1654,0
|
|
20240318,183700,399840470,1654,1654,1654,1654,0
|
|
20240318,183600,399840470,1654,1654,1654,1654,0
|
|
20240318,183500,399840470,1654,1654,1654,1654,0
|
|
20240318,183400,399840470,1654,1654,1654,1654,0
|
|
20240318,183300,399840470,1654,1654,1654,1654,0
|
|
20240318,183200,399840470,1654,1654,1654,1654,0
|
|
20240318,183100,399840470,1654,1654,1654,1654,0
|
|
20240318,183000,399840470,1654,1654,1654,1654,0
|
|
20240318,182900,399840470,1654,1654,1654,1654,5491
|
|
20240318,182800,399840470,1654,1654,1654,1654,0
|
|
20240318,182700,399840470,1654,1654,1654,1654,0
|
|
20240318,182600,399840470,1654,1654,1654,1654,0
|
|
20240318,182500,399840470,1654,1654,1654,1654,0
|
|
20240318,182400,399840470,1654,1654,1654,1654,0
|
|
20240318,182300,399840470,1654,1654,1654,1654,0
|
|
20240318,182200,399840470,1654,1654,1654,1654,0
|
|
20240318,182100,399840470,1654,1654,1654,1654,0
|
|
20240318,182000,399840470,1654,1654,1654,1654,0
|
|
20240318,181900,399840470,1654,1654,1654,1654,0
|
|
20240318,181800,399840470,1654,1654,1654,1654,0
|
|
20240318,181700,399840470,1654,1654,1654,1654,0
|
|
20240318,181600,399840470,1654,1654,1654,1654,0
|
|
20240318,181500,399840470,1654,1654,1654,1654,0
|
|
20240318,181400,399840470,1654,1654,1654,1654,0
|
|
20240318,181300,399840470,1654,1654,1654,1654,0
|
|
20240318,181200,399840470,1654,1654,1654,1654,0
|
|
20240318,181100,399840470,1654,1654,1654,1654,0
|
|
20240318,181000,399840470,1654,1654,1654,1654,0
|
|
20240318,180900,399840470,1654,1654,1654,1654,0
|
|
20240318,180800,399840470,1654,1654,1654,1654,0
|
|
20240318,180700,399840470,1654,1654,1654,1654,0
|
|
20240318,180600,399840470,1654,1654,1654,1654,0
|
|
20240318,180500,399840470,1654,1654,1654,1654,0
|
|
20240318,180400,399840470,1654,1654,1654,1654,0
|
|
20240318,180300,399840470,1654,1654,1654,1654,0
|
|
20240318,180200,399840470,1654,1654,1654,1654,0
|
|
20240318,180100,399840470,1654,1654,1654,1654,0
|
|
20240318,180000,399840470,1654,1654,1654,1654,0
|
|
20240318,175900,399840470,1654,1654,1654,1654,5491
|
|
20240318,175800,399840470,1654,1654,1654,1654,0
|
|
20240318,175700,399840470,1654,1654,1654,1654,0
|
|
20240318,175600,399840470,1654,1654,1654,1654,0
|
|
20240318,175500,399840470,1654,1654,1654,1654,0
|
|
20240318,175400,399840470,1654,1654,1654,1654,0
|
|
20240318,175300,399840470,1654,1654,1654,1654,0
|
|
20240318,175200,399840470,1654,1654,1654,1654,0
|
|
20240318,175100,399840470,1654,1654,1654,1654,0
|
|
20240318,175000,399840470,1654,1654,1654,1654,0
|
|
20240318,174900,399840470,1654,1654,1654,1654,0
|
|
20240318,174800,399840470,1654,1654,1654,1654,0
|
|
20240318,174700,399840470,1654,1654,1654,1654,0
|
|
20240318,174600,399840470,1654,1654,1654,1654,0
|
|
20240318,174500,399840470,1654,1654,1654,1654,0
|
|
20240318,174400,399840470,1654,1654,1654,1654,0
|
|
20240318,174300,399840470,1654,1654,1654,1654,0
|
|
20240318,174200,399840470,1654,1654,1654,1654,0
|
|
20240318,174100,399840470,1654,1654,1654,1654,0
|
|
20240318,174000,399840470,1654,1654,1654,1654,0
|
|
20240318,173900,399840470,1654,1654,1654,1654,0
|
|
20240318,173800,399840470,1654,1654,1654,1654,0
|
|
20240318,173700,399840470,1654,1654,1654,1654,0
|
|
20240318,173600,399840470,1654,1654,1654,1654,0
|
|
20240318,173500,399840470,1654,1654,1654,1654,0
|
|
20240318,173400,399840470,1654,1654,1654,1654,0
|
|
20240318,173300,399840470,1654,1654,1654,1654,0
|
|
20240318,173200,399840470,1654,1654,1654,1654,0
|
|
20240318,173100,399840470,1654,1654,1654,1654,0
|
|
20240318,173000,399840470,1654,1654,1654,1654,0
|
|
20240318,172900,399840470,1654,1654,1654,1654,5491
|
|
20240318,172800,399840470,1654,1654,1654,1654,0
|
|
20240318,172700,399840470,1654,1654,1654,1654,0
|
|
20240318,172600,399840470,1654,1654,1654,1654,0
|
|
20240318,172500,399840470,1654,1654,1654,1654,0
|
|
20240318,172400,399840470,1654,1654,1654,1654,0
|
|
20240318,172300,399840470,1654,1654,1654,1654,0
|
|
20240318,172200,399840470,1654,1654,1654,1654,0
|
|
20240318,172100,399840470,1654,1654,1654,1654,0
|
|
20240318,172000,399840470,1654,1654,1654,1654,0
|
|
20240318,171900,399840470,1654,1654,1654,1654,0
|
|
20240318,171800,399840470,1654,1654,1654,1654,0
|
|
20240318,171700,399840470,1654,1654,1654,1654,0
|
|
20240318,171600,399840470,1654,1654,1654,1654,0
|
|
20240318,171500,399840470,1654,1654,1654,1654,0
|
|
20240318,171400,399840470,1654,1654,1654,1654,0
|
|
20240318,171300,399840470,1654,1654,1654,1654,0
|
|
20240318,171200,399840470,1654,1654,1654,1654,0
|
|
20240318,171100,399840470,1654,1654,1654,1654,0
|
|
20240318,171000,399840470,1654,1654,1654,1654,0
|
|
20240318,170900,399840470,1654,1654,1654,1654,0
|
|
20240318,170800,399840470,1654,1654,1654,1654,0
|
|
20240318,170700,399840470,1654,1654,1654,1654,0
|
|
20240318,170600,399840470,1654,1654,1654,1654,0
|
|
20240318,170500,399840470,1654,1654,1654,1654,0
|
|
20240318,170400,399840470,1654,1654,1654,1654,0
|
|
20240318,170300,399840470,1654,1654,1654,1654,0
|
|
20240318,170200,399840470,1654,1654,1654,1654,0
|
|
20240318,170100,399840470,1654,1654,1654,1654,0
|
|
20240318,170000,399840470,1654,1654,1654,1654,0
|
|
20240318,165900,399840470,1654,1654,1654,1654,5491
|
|
20240318,165800,399840470,1654,1654,1654,1654,0
|
|
20240318,165700,399840470,1654,1654,1654,1654,0
|
|
20240318,165600,399840470,1654,1654,1654,1654,0
|
|
20240318,165500,399840470,1654,1654,1654,1654,0
|
|
20240318,165400,399840470,1654,1654,1654,1654,0
|
|
20240318,165300,399840470,1654,1654,1654,1654,0
|
|
20240318,165200,399840470,1654,1654,1654,1654,0
|
|
20240318,165100,399840470,1654,1654,1654,1654,0
|
|
20240318,165000,399840470,1654,1654,1654,1654,0
|
|
20240318,164900,399840470,1654,1654,1654,1654,0
|
|
20240318,164800,399840470,1654,1654,1654,1654,0
|
|
20240318,164700,399840470,1654,1654,1654,1654,0
|
|
20240318,164600,399840470,1654,1654,1654,1654,0
|
|
20240318,164500,399840470,1654,1654,1654,1654,0
|
|
20240318,164400,399840470,1654,1654,1654,1654,0
|
|
20240318,164300,399840470,1654,1654,1654,1654,0
|
|
20240318,164200,399840470,1654,1654,1654,1654,0
|
|
20240318,164100,399840470,1654,1654,1654,1654,0
|
|
20240318,164000,399840470,1654,1654,1654,1654,0
|
|
20240318,163900,399840470,1654,1654,1654,1654,0
|
|
20240318,163800,399840470,1654,1654,1654,1654,0
|
|
20240318,163700,399840470,1654,1654,1654,1654,0
|
|
20240318,163600,399840470,1654,1654,1654,1654,0
|
|
20240318,163500,399840470,1654,1654,1654,1654,0
|
|
20240318,163400,399840470,1654,1654,1654,1654,0
|
|
20240318,163300,399840470,1654,1654,1654,1654,0
|
|
20240318,163200,399840470,1654,1654,1654,1654,0
|
|
20240318,163100,399840470,1654,1654,1654,1654,0
|
|
20240318,163000,399840470,1654,1654,1654,1654,0
|
|
20240318,162900,399840470,1654,1654,1654,1654,5491
|
|
20240318,162800,399840470,1654,1654,1654,1654,0
|
|
20240318,162700,399840470,1654,1654,1654,1654,0
|
|
20240318,162600,399840470,1654,1654,1654,1654,0
|
|
20240318,162500,399840470,1654,1654,1654,1654,0
|
|
20240318,162400,399840470,1654,1654,1654,1654,0
|
|
20240318,162300,399840470,1654,1654,1654,1654,0
|
|
20240318,162200,399840470,1654,1654,1654,1654,0
|
|
20240318,162100,399840470,1654,1654,1654,1654,0
|
|
20240318,162000,399840470,1654,1654,1654,1654,0
|
|
20240318,161900,399840470,1654,1654,1654,1654,0
|
|
20240318,161800,399840470,1654,1654,1654,1654,0
|
|
20240318,161700,399840470,1654,1654,1654,1654,0
|
|
20240318,161600,399840470,1654,1654,1654,1654,0
|
|
20240318,161500,399840470,1654,1654,1654,1654,0
|
|
20240318,161400,399840470,1654,1654,1654,1654,0
|
|
20240318,161300,399840470,1654,1654,1654,1654,0
|
|
20240318,161200,399840470,1654,1654,1654,1654,0
|
|
20240318,161100,399840470,1654,1654,1654,1654,0
|
|
20240318,161000,399840470,1654,1654,1654,1654,0
|
|
20240318,160900,399840470,1654,1654,1654,1654,0
|
|
20240318,160800,399840470,1654,1654,1654,1654,0
|
|
20240318,160700,399840470,1654,1654,1654,1654,0
|
|
20240318,160600,399840470,1654,1654,1654,1654,0
|
|
20240318,160500,399840470,1654,1654,1654,1654,0
|
|
20240318,160400,399840470,1654,1654,1654,1654,0
|
|
20240318,160300,399840470,1654,1654,1654,1654,0
|
|
20240318,160200,399840470,1654,1654,1654,1654,0
|
|
20240318,160100,399840470,1654,1654,1654,1654,0
|
|
20240318,160000,399840470,1654,1654,1654,1654,0
|
|
20240318,155900,399840470,1654,1654,1654,1654,5491
|
|
20240318,155800,399840470,1654,1654,1654,1654,0
|
|
20240318,155700,399840470,1654,1654,1654,1654,0
|
|
20240318,155600,399840470,1654,1654,1654,1654,0
|
|
20240318,155500,399840470,1654,1654,1654,1654,0
|
|
20240318,155400,399840470,1654,1654,1654,1654,0
|
|
20240318,155300,399840470,1654,1654,1654,1654,0
|
|
20240318,155200,399840470,1654,1654,1654,1654,0
|
|
20240318,155100,399840470,1654,1654,1654,1654,0
|
|
20240318,155000,399840470,1654,1654,1654,1654,0
|
|
20240318,154900,399840470,1654,1654,1654,1654,0
|
|
20240318,154800,399840470,1654,1654,1654,1654,0
|
|
20240318,154700,399840470,1654,1654,1654,1654,0
|
|
20240318,154600,399840470,1654,1654,1654,1654,0
|
|
20240318,154500,399840470,1654,1654,1654,1654,0
|
|
20240318,154400,399840470,1654,1654,1654,1654,0
|
|
20240318,154300,399840470,1654,1654,1654,1654,0
|
|
20240318,154200,399840470,1654,1654,1654,1654,0
|
|
20240318,154100,399840470,1654,1654,1654,1654,0
|
|
20240318,154000,399840470,1654,1654,1654,1654,0
|
|
20240318,153900,399840470,1654,1654,1654,1654,0
|
|
20240318,153800,399840470,1654,1654,1654,1654,0
|
|
20240318,153700,399840470,1654,1654,1654,1654,0
|
|
20240318,153600,399840470,1654,1654,1654,1654,0
|
|
20240318,153500,399840470,1654,1654,1654,1654,0
|
|
20240318,153400,399840470,1654,1654,1654,1654,0
|
|
20240318,153300,399840470,1654,1654,1654,1654,0
|
|
20240318,153200,399840470,1654,1654,1654,1654,0
|
|
20240318,153100,399840470,1654,1654,1654,1654,0
|
|
20240318,153000,399840470,1654,1654,1654,1654,5491
|
|
20240318,152900,390758356,1657,1657,1657,1657,0
|
|
20240318,152800,390758356,1657,1657,1657,1657,0
|
|
20240318,152700,390758356,1657,1657,1657,1657,0
|
|
20240318,152600,390758356,1657,1657,1657,1657,0
|
|
20240318,152500,390758356,1657,1657,1657,1657,0
|
|
20240318,152400,390758356,1657,1657,1657,1657,0
|
|
20240318,152300,390758356,1657,1657,1657,1657,0
|
|
20240318,152200,390758356,1657,1657,1657,1657,0
|
|
20240318,152100,390758356,1657,1657,1657,1657,0
|
|
20240318,152000,390758356,1657,1657,1657,1657,0
|
|
20240318,151900,390758356,1657,1655,1657,1655,65
|
|
20240318,151800,390650779,1655,1655,1655,1655,0
|
|
20240318,151700,390650779,1655,1655,1655,1655,5
|
|
20240318,151600,390642504,1655,1655,1655,1655,17
|
|
20240318,151500,390614369,1656,1655,1656,1655,12
|
|
20240318,151400,390594508,1655,1655,1655,1655,0
|
|
20240318,151300,390594508,1655,1655,1655,1655,0
|
|
20240318,151200,390594508,1655,1656,1657,1655,1451
|
|
20240318,151100,388192377,1656,1656,1656,1656,62
|
|
20240318,151000,388089705,1657,1657,1657,1657,0
|
|
20240318,150900,388089705,1657,1657,1657,1657,3
|
|
20240318,150800,388084734,1657,1656,1657,1656,5
|
|
20240318,150700,388076453,1657,1657,1657,1657,1
|
|
20240318,150600,388074796,1657,1657,1657,1657,0
|
|
20240318,150500,388074796,1657,1658,1658,1657,1513
|
|
20240318,150400,385567438,1658,1658,1658,1658,0
|
|
20240318,150300,385567438,1658,1658,1658,1658,65
|
|
20240318,150200,385459668,1658,1660,1660,1658,222
|
|
20240318,150100,385091190,1660,1660,1660,1660,10
|
|
20240318,150000,385074590,1660,1660,1660,1660,5
|
|
20240318,145900,385066290,1660,1660,1660,1660,100
|
|
20240318,145800,384900290,1660,1660,1660,1660,0
|
|
20240318,145700,384900290,1660,1660,1660,1660,0
|
|
20240318,145600,384900290,1660,1660,1660,1660,0
|
|
20240318,145500,384900290,1660,1660,1660,1660,0
|
|
20240318,145400,384900290,1660,1660,1660,1660,1
|
|
20240318,145300,384898630,1660,1660,1660,1660,0
|
|
20240318,145200,384898630,1660,1660,1660,1660,0
|
|
20240318,145100,384898630,1660,1660,1660,1658,845
|
|
20240318,145000,383497612,1658,1658,1658,1658,1472
|
|
20240318,144900,381057036,1659,1659,1659,1659,0
|
|
20240318,144800,381057036,1659,1659,1659,1659,0
|
|
20240318,144700,381057036,1659,1659,1659,1659,1
|
|
20240318,144600,381055377,1659,1659,1659,1659,0
|
|
20240318,144500,381055377,1659,1658,1659,1658,953
|
|
20240318,144400,379475302,1659,1659,1659,1659,32
|
|
20240318,144300,379422214,1659,1659,1659,1659,0
|
|
20240318,144200,379422214,1659,1659,1659,1659,225
|
|
20240318,144100,379048939,1660,1659,1660,1659,125
|
|
20240318,144000,378841563,1659,1659,1659,1659,1
|
|
20240318,143900,378839904,1660,1660,1660,1660,0
|
|
20240318,143800,378839904,1660,1660,1660,1660,0
|
|
20240318,143700,378839904,1660,1660,1660,1660,0
|
|
20240318,143600,378839904,1660,1660,1660,1660,0
|
|
20240318,143500,378839904,1660,1660,1660,1660,1
|
|
20240318,143400,378838244,1660,1660,1660,1660,0
|
|
20240318,143300,378838244,1660,1660,1660,1660,2
|
|
20240318,143200,378834924,1660,1660,1660,1660,1
|
|
20240318,143100,378833264,1660,1660,1660,1660,0
|
|
20240318,143000,378833264,1660,1660,1660,1660,2
|
|
20240318,142900,378829944,1658,1658,1658,1658,100
|
|
20240318,142800,378664144,1658,1658,1658,1658,176
|
|
20240318,142700,378372336,1660,1660,1660,1660,10
|
|
20240318,142600,378355736,1660,1660,1660,1660,642
|
|
20240318,142500,377290016,1660,1658,1660,1658,8
|
|
20240318,142400,377276750,1658,1658,1659,1658,4004
|
|
20240318,142300,370638113,1659,1659,1659,1659,635
|
|
20240318,142200,369584648,1659,1659,1659,1659,60
|
|
20240318,142100,369485108,1660,1660,1660,1660,0
|
|
20240318,142000,369485108,1660,1660,1660,1660,342
|
|
20240318,141900,368917388,1660,1659,1660,1659,16
|
|
20240318,141800,368890836,1659,1659,1659,1659,8
|
|
20240318,141700,368877564,1660,1660,1660,1660,82
|
|
20240318,141600,368741444,1660,1660,1660,1660,0
|
|
20240318,141500,368741444,1660,1659,1660,1659,2
|
|
20240318,141400,368738125,1663,1663,1663,1663,0
|
|
20240318,141300,368738125,1663,1663,1663,1663,0
|
|
20240318,141200,368738125,1663,1663,1663,1663,0
|
|
20240318,141100,368738125,1663,1663,1663,1663,0
|
|
20240318,141000,368738125,1663,1663,1663,1663,0
|
|
20240318,140900,368738125,1663,1663,1663,1663,0
|
|
20240318,140800,368738125,1663,1663,1663,1663,0
|
|
20240318,140700,368738125,1663,1661,1663,1661,16
|
|
20240318,140600,368711541,1658,1658,1658,1658,0
|
|
20240318,140500,368711541,1658,1660,1660,1658,7850
|
|
20240318,140400,355696237,1662,1662,1662,1662,0
|
|
20240318,140300,355696237,1662,1662,1662,1662,200
|
|
20240318,140200,355363837,1663,1663,1663,1663,0
|
|
20240318,140100,355363837,1663,1663,1663,1663,0
|
|
20240318,140000,355363837,1663,1663,1663,1663,0
|
|
20240318,135900,355363837,1663,1663,1663,1663,975
|
|
20240318,135800,353742412,1663,1663,1663,1663,7
|
|
20240318,135700,353730771,1663,1663,1663,1663,0
|
|
20240318,135600,353730771,1663,1658,1663,1658,80
|
|
20240318,135500,353598126,1662,1662,1662,1662,6
|
|
20240318,135400,353588154,1658,1658,1658,1658,2596
|
|
20240318,135300,349283986,1658,1658,1658,1658,1
|
|
20240318,135200,349282328,1652,1657,1657,1652,2100
|
|
20240318,135100,345805658,1657,1657,1657,1657,2
|
|
20240318,135000,345802344,1657,1657,1657,1657,5
|
|
20240318,134900,345794059,1657,1657,1658,1657,82
|
|
20240318,134800,345658107,1657,1658,1658,1657,57
|
|
20240318,134700,345563603,1658,1658,1658,1658,0
|
|
20240318,134600,345563603,1658,1658,1658,1658,0
|
|
20240318,134500,345563603,1658,1658,1658,1658,1
|
|
20240318,134400,345561945,1657,1657,1657,1657,2
|
|
20240318,134300,345558631,1657,1657,1657,1657,17
|
|
20240318,134200,345530462,1657,1657,1657,1657,54
|
|
20240318,134100,345440984,1657,1659,1659,1657,418
|
|
20240318,134000,344747852,1659,1659,1659,1659,1058
|
|
20240318,133900,342992630,1659,1659,1659,1659,383
|
|
20240318,133800,342357233,1659,1656,1659,1656,192
|
|
20240318,133700,342038733,1656,1656,1656,1656,227
|
|
20240318,133600,341662821,1656,1656,1656,1656,0
|
|
20240318,133500,341662821,1656,1656,1656,1655,102
|
|
20240318,133400,341493910,1656,1656,1656,1656,4
|
|
20240318,133300,341487286,1656,1656,1656,1656,14
|
|
20240318,133200,341464102,1656,1656,1656,1656,0
|
|
20240318,133100,341464102,1656,1656,1656,1656,7
|
|
20240318,133000,341452510,1656,1656,1656,1656,210
|
|
20240318,132900,341104750,1663,1663,1663,1663,1
|
|
20240318,132800,341103087,1655,1656,1656,1655,1012
|
|
20240318,132700,339427902,1664,1664,1664,1664,0
|
|
20240318,132600,339427902,1664,1664,1664,1664,0
|
|
20240318,132500,339427902,1664,1664,1664,1664,0
|
|
20240318,132400,339427902,1664,1664,1664,1664,0
|
|
20240318,132300,339427902,1664,1664,1664,1664,1
|
|
20240318,132200,339426238,1664,1664,1664,1664,0
|
|
20240318,132100,339426238,1664,1664,1664,1664,2
|
|
20240318,132000,339422910,1664,1664,1665,1664,385
|
|
20240318,131900,338781970,1664,1664,1665,1663,82
|
|
20240318,131800,338645501,1653,1653,1653,1653,1
|
|
20240318,131700,338643848,1661,1661,1661,1661,10
|
|
20240318,131600,338627238,1661,1661,1661,1661,3
|
|
20240318,131500,338622255,1661,1661,1661,1661,2000
|
|
20240318,131400,335300255,1661,1662,1665,1661,2002
|
|
20240318,131300,331969143,1664,1656,1664,1656,2000
|
|
20240318,131200,328649818,1656,1656,1656,1656,1
|
|
20240318,131100,328648162,1649,1649,1649,1649,0
|
|
20240318,131000,328648162,1649,1650,1650,1649,8000
|
|
20240318,130900,315455987,1650,1650,1650,1650,2000
|
|
20240318,130800,312155987,1649,1650,1650,1649,5248
|
|
20240318,130700,303498722,1650,1651,1651,1650,3
|
|
20240318,130600,303493770,1651,1650,1651,1650,27
|
|
20240318,130500,303449209,1650,1651,1651,1650,5683
|
|
20240318,130400,294071560,1651,1652,1652,1651,5241
|
|
20240318,130300,285414429,1652,1652,1652,1652,816
|
|
20240318,130200,284066397,1652,1652,1652,1652,0
|
|
20240318,130100,284066397,1652,1652,1652,1652,50
|
|
20240318,130000,283983797,1650,1652,1652,1650,2550
|
|
20240318,125900,279775090,1651,1652,1652,1651,639
|
|
20240318,125800,278719464,1652,1652,1652,1652,0
|
|
20240318,125700,278719464,1652,1652,1652,1652,0
|
|
20240318,125600,278719464,1652,1652,1652,1652,1067
|
|
20240318,125500,276956780,1652,1652,1652,1652,0
|
|
20240318,125400,276956780,1652,1652,1652,1652,0
|
|
20240318,125300,276956780,1652,1652,1652,1652,100
|
|
20240318,125200,276791580,1652,1652,1652,1652,6
|
|
20240318,125100,276781668,1652,1652,1652,1652,60
|
|
20240318,125000,276682548,1652,1652,1652,1652,0
|
|
20240318,124900,276682548,1652,1652,1652,1652,42
|
|
20240318,124800,276613164,1652,1652,1652,1652,1629
|
|
20240318,124700,273922056,1652,1651,1652,1650,1609
|
|
20240318,124600,271265837,1652,1651,1652,1650,4294
|
|
20240318,124500,264175564,1650,1651,1651,1650,32
|
|
20240318,124400,264122733,1651,1651,1651,1651,0
|
|
20240318,124300,264122733,1651,1651,1651,1651,50
|
|
20240318,124200,264040183,1651,1650,1651,1649,2760
|
|
20240318,124100,259485371,1651,1650,1651,1650,172
|
|
20240318,124000,259201531,1650,1650,1650,1650,5821
|
|
20240318,123900,249596881,1650,1652,1652,1650,13702
|
|
20240318,123800,226980553,1652,1653,1653,1652,985
|
|
20240318,123700,225352748,1659,1659,1659,1659,5
|
|
20240318,123600,225344453,1653,1653,1653,1653,0
|
|
20240318,123500,225344453,1653,1653,1653,1653,0
|
|
20240318,123400,225344453,1653,1653,1653,1653,66
|
|
20240318,123300,225235355,1653,1653,1653,1653,1184
|
|
20240318,123200,223278203,1653,1653,1653,1653,501
|
|
20240318,123100,222450050,1652,1653,1653,1652,6249
|
|
20240318,123000,212123453,1652,1653,1653,1652,2500
|
|
20240318,122900,207991451,1660,1653,1660,1653,1900
|
|
20240318,122800,204847251,1654,1654,1654,1653,1600
|
|
20240318,122700,202202151,1654,1654,1654,1654,0
|
|
20240318,122600,202202151,1654,1654,1654,1654,90
|
|
20240318,122500,202053291,1654,1654,1654,1653,4116
|
|
20240318,122400,195248173,1654,1653,1654,1653,2459
|
|
20240318,122300,191180988,1654,1654,1654,1653,1448
|
|
20240318,122200,188786925,1654,1664,1664,1654,12237
|
|
20240318,122100,168508727,1665,1665,1665,1665,5
|
|
20240318,122000,168500402,1665,1665,1665,1665,0
|
|
20240318,121900,168500402,1665,1665,1665,1665,0
|
|
20240318,121800,168500402,1665,1665,1665,1665,395
|
|
20240318,121700,167842727,1665,1665,1665,1665,500
|
|
20240318,121600,167010227,1665,1665,1665,1665,1
|
|
20240318,121500,167008562,1664,1664,1664,1664,0
|
|
20240318,121400,167008562,1664,1664,1664,1664,371
|
|
20240318,121300,166391218,1664,1664,1664,1664,1023
|
|
20240318,121200,164688946,1665,1665,1665,1665,1
|
|
20240318,121100,164687281,1665,1665,1665,1665,1
|
|
20240318,121000,164685616,1664,1664,1664,1664,0
|
|
20240318,120900,164685616,1664,1664,1664,1664,0
|
|
20240318,120800,164685616,1664,1664,1664,1664,0
|
|
20240318,120700,164685616,1664,1665,1665,1664,101
|
|
20240318,120600,164517551,1664,1664,1664,1664,0
|
|
20240318,120500,164517551,1664,1665,1665,1664,5
|
|
20240318,120400,164509227,1664,1664,1664,1664,0
|
|
20240318,120300,164509227,1664,1664,1664,1664,0
|
|
20240318,120200,164509227,1664,1664,1664,1664,0
|
|
20240318,120100,164509227,1664,1664,1664,1664,0
|
|
20240318,120000,164509227,1664,1664,1664,1664,200
|
|
20240318,115900,164176427,1664,1664,1664,1664,0
|
|
20240318,115800,164176427,1664,1664,1664,1664,90
|
|
20240318,115700,164026667,1664,1664,1664,1664,10
|
|
20240318,115600,164010027,1665,1665,1665,1665,0
|
|
20240318,115500,164010027,1665,1665,1666,1665,26
|
|
20240318,115400,163966735,1665,1665,1665,1665,4
|
|
20240318,115300,163960075,1665,1665,1665,1665,8
|
|
20240318,115200,163946755,1666,1666,1666,1666,0
|
|
20240318,115100,163946755,1666,1666,1666,1666,1
|
|
20240318,115000,163945089,1666,1666,1666,1666,0
|
|
20240318,114900,163945089,1666,1666,1666,1666,0
|
|
20240318,114800,163945089,1666,1665,1666,1665,3725
|
|
20240318,114700,157739399,1666,1661,1666,1661,10
|
|
20240318,114600,157722748,1660,1660,1660,1660,2284
|
|
20240318,114500,153931308,1660,1660,1660,1660,21
|
|
20240318,114400,153896448,1660,1660,1660,1660,0
|
|
20240318,114300,153896448,1660,1660,1660,1660,2
|
|
20240318,114200,153893128,1658,1658,1658,1658,0
|
|
20240318,114100,153893128,1658,1660,1660,1658,1100
|
|
20240318,114000,152069128,1660,1660,1660,1660,0
|
|
20240318,113900,152069128,1660,1660,1660,1660,0
|
|
20240318,113800,152069128,1660,1660,1660,1660,3
|
|
20240318,113700,152064148,1660,1660,1660,1660,0
|
|
20240318,113600,152064148,1660,1660,1660,1660,0
|
|
20240318,113500,152064148,1660,1660,1660,1660,2000
|
|
20240318,113400,148744148,1660,1660,1660,1660,2000
|
|
20240318,113300,145424148,1660,1660,1660,1660,2105
|
|
20240318,113200,141929848,1660,1660,1660,1660,1550
|
|
20240318,113100,139356848,1660,1660,1660,1660,0
|
|
20240318,113000,139356848,1660,1660,1660,1660,2
|
|
20240318,112900,139353528,1660,1660,1660,1660,12
|
|
20240318,112800,139333608,1660,1658,1660,1658,106
|
|
20240318,112700,139157660,1658,1658,1658,1658,2
|
|
20240318,112600,139154344,1658,1660,1660,1658,44
|
|
20240318,112500,139081373,1660,1660,1660,1660,0
|
|
20240318,112400,139081373,1660,1660,1660,1660,0
|
|
20240318,112300,139081373,1660,1660,1660,1660,0
|
|
20240318,112200,139081373,1660,1660,1660,1660,0
|
|
20240318,112100,139081373,1660,1660,1660,1660,2
|
|
20240318,112000,139078053,1658,1658,1658,1658,0
|
|
20240318,111900,139078053,1658,1658,1658,1658,0
|
|
20240318,111800,139078053,1658,1658,1658,1658,0
|
|
20240318,111700,139078053,1658,1658,1658,1658,2
|
|
20240318,111600,139074737,1657,1657,1657,1657,0
|
|
20240318,111500,139074737,1657,1657,1657,1657,0
|
|
20240318,111400,139074737,1657,1657,1657,1657,400
|
|
20240318,111300,138411937,1656,1656,1656,1656,0
|
|
20240318,111200,138411937,1656,1656,1656,1656,0
|
|
20240318,111100,138411937,1656,1656,1656,1656,0
|
|
20240318,111000,138411937,1656,1656,1656,1656,0
|
|
20240318,110900,138411937,1656,1656,1656,1656,0
|
|
20240318,110800,138411937,1656,1656,1656,1656,22
|
|
20240318,110700,138375505,1656,1656,1656,1656,250
|
|
20240318,110600,137961505,1656,1656,1656,1656,0
|
|
20240318,110500,137961505,1656,1659,1659,1656,5000
|
|
20240318,110400,129678257,1660,1659,1660,1659,1400
|
|
20240318,110300,127355327,1659,1659,1659,1659,10
|
|
20240318,110200,127338737,1659,1659,1659,1659,0
|
|
20240318,110100,127338737,1659,1656,1659,1656,2
|
|
20240318,110000,127335422,1656,1656,1656,1656,0
|
|
20240318,105900,127335422,1656,1659,1659,1655,4552
|
|
20240318,105800,119795621,1659,1659,1659,1659,0
|
|
20240318,105700,119795621,1659,1659,1659,1659,0
|
|
20240318,105600,119795621,1659,1659,1659,1659,0
|
|
20240318,105500,119795621,1659,1659,1659,1658,115
|
|
20240318,105400,119604947,1658,1658,1658,1658,5
|
|
20240318,105300,119596657,1659,1659,1659,1659,695
|
|
20240318,105200,118443652,1660,1660,1660,1660,302
|
|
20240318,105100,117942332,1660,1660,1660,1660,0
|
|
20240318,105000,117942332,1660,1659,1660,1659,2
|
|
20240318,104900,117939013,1660,1660,1660,1660,0
|
|
20240318,104800,117939013,1660,1660,1660,1660,50
|
|
20240318,104700,117856013,1660,1660,1660,1660,771
|
|
20240318,104600,116576153,1661,1661,1661,1661,205
|
|
20240318,104500,116235648,1661,1664,1664,1661,114
|
|
20240318,104400,116045991,1665,1665,1665,1665,6077
|
|
20240318,104300,105927786,1666,1666,1666,1666,0
|
|
20240318,104200,105927786,1666,1666,1666,1666,0
|
|
20240318,104100,105927786,1666,1665,1666,1665,11
|
|
20240318,104000,105909461,1665,1665,1665,1665,1
|
|
20240318,103900,105907796,1665,1665,1665,1665,41
|
|
20240318,103800,105839531,1665,1664,1665,1664,10
|
|
20240318,103700,105822882,1665,1665,1665,1665,0
|
|
20240318,103600,105822882,1665,1665,1665,1665,0
|
|
20240318,103500,105822882,1665,1665,1665,1665,0
|
|
20240318,103400,105822882,1665,1665,1665,1665,0
|
|
20240318,103300,105822882,1665,1665,1665,1665,0
|
|
20240318,103200,105822882,1665,1665,1665,1665,0
|
|
20240318,103100,105822882,1665,1665,1665,1665,0
|
|
20240318,103000,105822882,1665,1665,1665,1665,1
|
|
20240318,102900,105821217,1663,1660,1663,1660,26
|
|
20240318,102800,105778002,1662,1660,1662,1660,10
|
|
20240318,102700,105761400,1660,1660,1660,1660,89
|
|
20240318,102600,105613660,1660,1660,1662,1660,138
|
|
20240318,102500,105384578,1660,1662,1662,1660,30
|
|
20240318,102400,105334770,1662,1662,1662,1662,2
|
|
20240318,102300,105331446,1662,1660,1662,1660,4
|
|
20240318,102200,105324800,1660,1660,1660,1660,0
|
|
20240318,102100,105324800,1660,1660,1660,1660,0
|
|
20240318,102000,105324800,1660,1660,1660,1660,11
|
|
20240318,101900,105306540,1660,1660,1660,1660,181
|
|
20240318,101800,105006080,1660,1660,1660,1660,115
|
|
20240318,101700,104815180,1660,1660,1660,1660,3149
|
|
20240318,101600,99587840,1660,1660,1660,1660,11
|
|
20240318,101500,99569580,1660,1661,1661,1660,311
|
|
20240318,101400,99053020,1660,1660,1660,1660,1
|
|
20240318,101300,99051360,1663,1663,1663,1663,0
|
|
20240318,101200,99051360,1663,1663,1663,1660,5
|
|
20240318,101100,99043054,1663,1663,1663,1663,19
|
|
20240318,101000,99011457,1663,1663,1663,1663,64
|
|
20240318,100900,98905025,1663,1660,1663,1660,756
|
|
20240318,100800,97647833,1660,1660,1660,1660,12
|
|
20240318,100700,97627913,1660,1664,1664,1660,316
|
|
20240318,100600,97102520,1664,1664,1664,1664,6
|
|
20240318,100500,97092536,1664,1664,1664,1664,3
|
|
20240318,100400,97087544,1664,1664,1664,1664,9
|
|
20240318,100300,97072568,1663,1668,1668,1663,646
|
|
20240318,100200,95997575,1668,1665,1668,1665,55
|
|
20240318,100100,95905996,1665,1665,1665,1664,28
|
|
20240318,100000,95859382,1656,1656,1656,1656,0
|
|
20240318,095900,95859382,1656,1656,1656,1656,144
|
|
20240318,095800,95620918,1656,1656,1656,1656,1164
|
|
20240318,095700,93693334,1656,1654,1656,1654,537
|
|
20240318,095600,92804669,1654,1653,1654,1652,1059
|
|
20240318,095500,91054376,1654,1654,1654,1654,2
|
|
20240318,095400,91051068,1653,1655,1655,1653,26
|
|
20240318,095300,91008070,1656,1656,1656,1656,0
|
|
20240318,095200,91008070,1656,1655,1656,1655,689
|
|
20240318,095100,89867718,1655,1655,1655,1655,97
|
|
20240318,095000,89707183,1655,1655,1655,1655,2499
|
|
20240318,094900,85571338,1655,1655,1655,1655,80
|
|
20240318,094800,85438938,1655,1655,1655,1655,50
|
|
20240318,094700,85356188,1655,1654,1655,1654,880
|
|
20240318,094600,83899812,1651,1655,1655,1651,505
|
|
20240318,094500,83066037,1655,1656,1656,1655,135
|
|
20240318,094400,82842487,1650,1655,1655,1650,7900
|
|
20240318,094300,69801240,1656,1665,1665,1655,4280
|
|
20240318,094200,62703433,1668,1668,1668,1668,30
|
|
20240318,094100,62653393,1668,1668,1668,1668,0
|
|
20240318,094000,62653393,1668,1668,1668,1668,1
|
|
20240318,093900,62651725,1665,1665,1665,1665,20
|
|
20240318,093800,62618425,1660,1660,1660,1660,663
|
|
20240318,093700,61517845,1660,1660,1660,1660,6692
|
|
20240318,093600,50409125,1650,1657,1657,1650,4000
|
|
20240318,093500,43800017,1657,1668,1669,1657,6480
|
|
20240318,093400,33029719,1666,1666,1666,1666,490
|
|
20240318,093300,32213379,1666,1671,1671,1666,6630
|
|
20240318,093200,21158680,1671,1671,1671,1671,0
|
|
20240318,093100,21158680,1671,1671,1671,1671,0
|
|
20240318,093000,21158680,1671,1671,1671,1671,0
|
|
20240318,092900,21158680,1671,1670,1671,1670,3040
|
|
20240318,092800,16081870,1670,1670,1670,1670,75
|
|
20240318,092700,15956620,1671,1674,1674,1671,1835
|
|
20240318,092600,12890275,1670,1670,1670,1670,50
|
|
20240318,092500,12806775,1674,1674,1674,1674,12
|
|
20240318,092400,12786687,1670,1670,1670,1670,12
|
|
20240318,092300,12766647,1676,1675,1676,1675,100
|
|
20240318,092200,12599049,1676,1676,1676,1676,230
|
|
20240318,092100,12213569,1676,1669,1676,1669,124
|
|
20240318,092000,12006472,1670,1670,1670,1670,50
|
|
20240318,091900,11922972,1669,1669,1669,1669,0
|
|
20240318,091800,11922972,1669,1670,1670,1669,352
|
|
20240318,091700,11335144,1670,1670,1670,1670,1
|
|
20240318,091600,11333474,1678,1678,1678,1678,0
|
|
20240318,091500,11333474,1678,1678,1678,1678,1
|
|
20240318,091400,11331796,1679,1672,1679,1671,723
|
|
20240318,091300,10122543,1679,1679,1679,1679,0
|
|
20240318,091200,10122543,1679,1679,1679,1679,3
|
|
20240318,091100,10117506,1671,1671,1671,1671,0
|
|
20240318,091000,10117506,1671,1671,1671,1671,112
|
|
20240318,090900,9930354,1670,1681,1681,1670,344
|
|
20240318,090800,9353879,1681,1681,1681,1681,0
|
|
20240318,090700,9353879,1681,1682,1682,1681,40
|
|
20240318,090600,9286635,1683,1684,1684,1683,2
|
|
20240318,090500,9283268,1684,1684,1684,1683,129
|
|
20240318,090400,9066034,1684,1685,1685,1684,1799
|
|
20240318,090300,6035473,1668,1668,1668,1668,2600
|
|
20240318,090200,1698673,1667,1667,1667,1667,0
|
|
20240318,090100,1698673,1667,1667,1667,1667,578
|
|
20240318,090000,735147,1667,1667,1667,1667,441
|