632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192900,382205054,1212,1212,1212,1212,12878
|
|
20240318,192800,382205054,1212,1212,1212,1212,0
|
|
20240318,192700,382205054,1212,1212,1212,1212,0
|
|
20240318,192600,382205054,1212,1212,1212,1212,0
|
|
20240318,192500,382205054,1212,1212,1212,1212,0
|
|
20240318,192400,382205054,1212,1212,1212,1212,0
|
|
20240318,192300,382205054,1212,1212,1212,1212,0
|
|
20240318,192200,382205054,1212,1212,1212,1212,0
|
|
20240318,192100,382205054,1212,1212,1212,1212,0
|
|
20240318,192000,382205054,1212,1212,1212,1212,0
|
|
20240318,191900,382205054,1212,1212,1212,1212,0
|
|
20240318,191800,382205054,1212,1212,1212,1212,0
|
|
20240318,191700,382205054,1212,1212,1212,1212,0
|
|
20240318,191600,382205054,1212,1212,1212,1212,0
|
|
20240318,191500,382205054,1212,1212,1212,1212,0
|
|
20240318,191400,382205054,1212,1212,1212,1212,0
|
|
20240318,191300,382205054,1212,1212,1212,1212,0
|
|
20240318,191200,382205054,1212,1212,1212,1212,0
|
|
20240318,191100,382205054,1212,1212,1212,1212,0
|
|
20240318,191000,382205054,1212,1212,1212,1212,0
|
|
20240318,190900,382205054,1212,1212,1212,1212,0
|
|
20240318,190800,382205054,1212,1212,1212,1212,0
|
|
20240318,190700,382205054,1212,1212,1212,1212,0
|
|
20240318,190600,382205054,1212,1212,1212,1212,0
|
|
20240318,190500,382205054,1212,1212,1212,1212,0
|
|
20240318,190400,382205054,1212,1212,1212,1212,0
|
|
20240318,190300,382205054,1212,1212,1212,1212,0
|
|
20240318,190200,382205054,1212,1212,1212,1212,0
|
|
20240318,190100,382205054,1212,1212,1212,1212,0
|
|
20240318,190000,382205054,1212,1212,1212,1212,0
|
|
20240318,185900,382205054,1212,1212,1212,1212,12878
|
|
20240318,185800,382205054,1212,1212,1212,1212,0
|
|
20240318,185700,382205054,1212,1212,1212,1212,0
|
|
20240318,185600,382205054,1212,1212,1212,1212,0
|
|
20240318,185500,382205054,1212,1212,1212,1212,0
|
|
20240318,185400,382205054,1212,1212,1212,1212,0
|
|
20240318,185300,382205054,1212,1212,1212,1212,0
|
|
20240318,185200,382205054,1212,1212,1212,1212,0
|
|
20240318,185100,382205054,1212,1212,1212,1212,0
|
|
20240318,185000,382205054,1212,1212,1212,1212,0
|
|
20240318,184900,382205054,1212,1212,1212,1212,0
|
|
20240318,184800,382205054,1212,1212,1212,1212,0
|
|
20240318,184700,382205054,1212,1212,1212,1212,0
|
|
20240318,184600,382205054,1212,1212,1212,1212,0
|
|
20240318,184500,382205054,1212,1212,1212,1212,0
|
|
20240318,184400,382205054,1212,1212,1212,1212,0
|
|
20240318,184300,382205054,1212,1212,1212,1212,0
|
|
20240318,184200,382205054,1212,1212,1212,1212,0
|
|
20240318,184100,382205054,1212,1212,1212,1212,0
|
|
20240318,184000,382205054,1212,1212,1212,1212,0
|
|
20240318,183900,382205054,1212,1212,1212,1212,0
|
|
20240318,183800,382205054,1212,1212,1212,1212,0
|
|
20240318,183700,382205054,1212,1212,1212,1212,0
|
|
20240318,183600,382205054,1212,1212,1212,1212,0
|
|
20240318,183500,382205054,1212,1212,1212,1212,0
|
|
20240318,183400,382205054,1212,1212,1212,1212,0
|
|
20240318,183300,382205054,1212,1212,1212,1212,0
|
|
20240318,183200,382205054,1212,1212,1212,1212,0
|
|
20240318,183100,382205054,1212,1212,1212,1212,0
|
|
20240318,183000,382205054,1212,1212,1212,1212,0
|
|
20240318,182900,382205054,1212,1212,1212,1212,12878
|
|
20240318,182800,382205054,1212,1212,1212,1212,0
|
|
20240318,182700,382205054,1212,1212,1212,1212,0
|
|
20240318,182600,382205054,1212,1212,1212,1212,0
|
|
20240318,182500,382205054,1212,1212,1212,1212,0
|
|
20240318,182400,382205054,1212,1212,1212,1212,0
|
|
20240318,182300,382205054,1212,1212,1212,1212,0
|
|
20240318,182200,382205054,1212,1212,1212,1212,0
|
|
20240318,182100,382205054,1212,1212,1212,1212,0
|
|
20240318,182000,382205054,1212,1212,1212,1212,0
|
|
20240318,181900,382205054,1212,1212,1212,1212,0
|
|
20240318,181800,382205054,1212,1212,1212,1212,0
|
|
20240318,181700,382205054,1212,1212,1212,1212,0
|
|
20240318,181600,382205054,1212,1212,1212,1212,0
|
|
20240318,181500,382205054,1212,1212,1212,1212,0
|
|
20240318,181400,382205054,1212,1212,1212,1212,0
|
|
20240318,181300,382205054,1212,1212,1212,1212,0
|
|
20240318,181200,382205054,1212,1212,1212,1212,0
|
|
20240318,181100,382205054,1212,1212,1212,1212,0
|
|
20240318,181000,382205054,1212,1212,1212,1212,0
|
|
20240318,180900,382205054,1212,1212,1212,1212,0
|
|
20240318,180800,382205054,1212,1212,1212,1212,0
|
|
20240318,180700,382205054,1212,1212,1212,1212,0
|
|
20240318,180600,382205054,1212,1212,1212,1212,0
|
|
20240318,180500,382205054,1212,1212,1212,1212,0
|
|
20240318,180400,382205054,1212,1212,1212,1212,0
|
|
20240318,180300,382205054,1212,1212,1212,1212,0
|
|
20240318,180200,382205054,1212,1212,1212,1212,0
|
|
20240318,180100,382205054,1212,1212,1212,1212,0
|
|
20240318,180000,382205054,1212,1212,1212,1212,0
|
|
20240318,175900,382205054,1212,1212,1212,1212,12878
|
|
20240318,175800,382205054,1212,1212,1212,1212,0
|
|
20240318,175700,382205054,1212,1212,1212,1212,0
|
|
20240318,175600,382205054,1212,1212,1212,1212,0
|
|
20240318,175500,382205054,1212,1212,1212,1212,0
|
|
20240318,175400,382205054,1212,1212,1212,1212,0
|
|
20240318,175300,382205054,1212,1212,1212,1212,0
|
|
20240318,175200,382205054,1212,1212,1212,1212,0
|
|
20240318,175100,382205054,1212,1212,1212,1212,0
|
|
20240318,175000,382205054,1212,1212,1212,1212,0
|
|
20240318,174900,382205054,1212,1212,1212,1212,0
|
|
20240318,174800,382205054,1212,1212,1212,1212,0
|
|
20240318,174700,382205054,1212,1212,1212,1212,0
|
|
20240318,174600,382205054,1212,1212,1212,1212,0
|
|
20240318,174500,382205054,1212,1212,1212,1212,0
|
|
20240318,174400,382205054,1212,1212,1212,1212,0
|
|
20240318,174300,382205054,1212,1212,1212,1212,0
|
|
20240318,174200,382205054,1212,1212,1212,1212,0
|
|
20240318,174100,382205054,1212,1212,1212,1212,0
|
|
20240318,174000,382205054,1212,1212,1212,1212,0
|
|
20240318,173900,382205054,1212,1212,1212,1212,0
|
|
20240318,173800,382205054,1212,1212,1212,1212,0
|
|
20240318,173700,382205054,1212,1212,1212,1212,0
|
|
20240318,173600,382205054,1212,1212,1212,1212,0
|
|
20240318,173500,382205054,1212,1212,1212,1212,0
|
|
20240318,173400,382205054,1212,1212,1212,1212,0
|
|
20240318,173300,382205054,1212,1212,1212,1212,0
|
|
20240318,173200,382205054,1212,1212,1212,1212,0
|
|
20240318,173100,382205054,1212,1212,1212,1212,0
|
|
20240318,173000,382205054,1212,1212,1212,1212,0
|
|
20240318,172900,382205054,1212,1212,1212,1212,12878
|
|
20240318,172800,382205054,1212,1212,1212,1212,0
|
|
20240318,172700,382205054,1212,1212,1212,1212,0
|
|
20240318,172600,382205054,1212,1212,1212,1212,0
|
|
20240318,172500,382205054,1212,1212,1212,1212,0
|
|
20240318,172400,382205054,1212,1212,1212,1212,0
|
|
20240318,172300,382205054,1212,1212,1212,1212,0
|
|
20240318,172200,382205054,1212,1212,1212,1212,0
|
|
20240318,172100,382205054,1212,1212,1212,1212,0
|
|
20240318,172000,382205054,1212,1212,1212,1212,0
|
|
20240318,171900,382205054,1212,1212,1212,1212,0
|
|
20240318,171800,382205054,1212,1212,1212,1212,0
|
|
20240318,171700,382205054,1212,1212,1212,1212,0
|
|
20240318,171600,382205054,1212,1212,1212,1212,0
|
|
20240318,171500,382205054,1212,1212,1212,1212,0
|
|
20240318,171400,382205054,1212,1212,1212,1212,0
|
|
20240318,171300,382205054,1212,1212,1212,1212,0
|
|
20240318,171200,382205054,1212,1212,1212,1212,0
|
|
20240318,171100,382205054,1212,1212,1212,1212,0
|
|
20240318,171000,382205054,1212,1212,1212,1212,0
|
|
20240318,170900,382205054,1212,1212,1212,1212,0
|
|
20240318,170800,382205054,1212,1212,1212,1212,0
|
|
20240318,170700,382205054,1212,1212,1212,1212,0
|
|
20240318,170600,382205054,1212,1212,1212,1212,0
|
|
20240318,170500,382205054,1212,1212,1212,1212,0
|
|
20240318,170400,382205054,1212,1212,1212,1212,0
|
|
20240318,170300,382205054,1212,1212,1212,1212,0
|
|
20240318,170200,382205054,1212,1212,1212,1212,0
|
|
20240318,170100,382205054,1212,1212,1212,1212,0
|
|
20240318,170000,382205054,1212,1212,1212,1212,0
|
|
20240318,165900,382205054,1212,1212,1212,1212,12878
|
|
20240318,165800,382205054,1212,1212,1212,1212,0
|
|
20240318,165700,382205054,1212,1212,1212,1212,0
|
|
20240318,165600,382205054,1212,1212,1212,1212,0
|
|
20240318,165500,382205054,1212,1212,1212,1212,0
|
|
20240318,165400,382205054,1212,1212,1212,1212,0
|
|
20240318,165300,382205054,1212,1212,1212,1212,0
|
|
20240318,165200,382205054,1212,1212,1212,1212,0
|
|
20240318,165100,382205054,1212,1212,1212,1212,0
|
|
20240318,165000,382205054,1212,1212,1212,1212,0
|
|
20240318,164900,382205054,1212,1212,1212,1212,0
|
|
20240318,164800,382205054,1212,1212,1212,1212,0
|
|
20240318,164700,382205054,1212,1212,1212,1212,0
|
|
20240318,164600,382205054,1212,1212,1212,1212,0
|
|
20240318,164500,382205054,1212,1212,1212,1212,0
|
|
20240318,164400,382205054,1212,1212,1212,1212,0
|
|
20240318,164300,382205054,1212,1212,1212,1212,0
|
|
20240318,164200,382205054,1212,1212,1212,1212,0
|
|
20240318,164100,382205054,1212,1212,1212,1212,0
|
|
20240318,164000,382205054,1212,1212,1212,1212,0
|
|
20240318,163900,382205054,1212,1212,1212,1212,0
|
|
20240318,163800,382205054,1212,1212,1212,1212,0
|
|
20240318,163700,382205054,1212,1212,1212,1212,0
|
|
20240318,163600,382205054,1212,1212,1212,1212,0
|
|
20240318,163500,382205054,1212,1212,1212,1212,0
|
|
20240318,163400,382205054,1212,1212,1212,1212,0
|
|
20240318,163300,382205054,1212,1212,1212,1212,0
|
|
20240318,163200,382205054,1212,1212,1212,1212,0
|
|
20240318,163100,382205054,1212,1212,1212,1212,0
|
|
20240318,163000,382205054,1212,1212,1212,1212,0
|
|
20240318,162900,382205054,1212,1212,1212,1212,12878
|
|
20240318,162800,382205054,1212,1212,1212,1212,0
|
|
20240318,162700,382205054,1212,1212,1212,1212,0
|
|
20240318,162600,382205054,1212,1212,1212,1212,0
|
|
20240318,162500,382205054,1212,1212,1212,1212,0
|
|
20240318,162400,382205054,1212,1212,1212,1212,0
|
|
20240318,162300,382205054,1212,1212,1212,1212,0
|
|
20240318,162200,382205054,1212,1212,1212,1212,0
|
|
20240318,162100,382205054,1212,1212,1212,1212,0
|
|
20240318,162000,382205054,1212,1212,1212,1212,0
|
|
20240318,161900,382205054,1212,1212,1212,1212,0
|
|
20240318,161800,382205054,1212,1212,1212,1212,0
|
|
20240318,161700,382205054,1212,1212,1212,1212,0
|
|
20240318,161600,382205054,1212,1212,1212,1212,0
|
|
20240318,161500,382205054,1212,1212,1212,1212,0
|
|
20240318,161400,382205054,1212,1212,1212,1212,0
|
|
20240318,161300,382205054,1212,1212,1212,1212,0
|
|
20240318,161200,382205054,1212,1212,1212,1212,0
|
|
20240318,161100,382205054,1212,1212,1212,1212,0
|
|
20240318,161000,382205054,1212,1212,1212,1212,0
|
|
20240318,160900,382205054,1212,1212,1212,1212,0
|
|
20240318,160800,382205054,1212,1212,1212,1212,0
|
|
20240318,160700,382205054,1212,1212,1212,1212,0
|
|
20240318,160600,382205054,1212,1212,1212,1212,0
|
|
20240318,160500,382205054,1212,1212,1212,1212,0
|
|
20240318,160400,382205054,1212,1212,1212,1212,0
|
|
20240318,160300,382205054,1212,1212,1212,1212,0
|
|
20240318,160200,382205054,1212,1212,1212,1212,0
|
|
20240318,160100,382205054,1212,1212,1212,1212,0
|
|
20240318,160000,382205054,1212,1212,1212,1212,0
|
|
20240318,155900,382205054,1212,1212,1212,1212,12878
|
|
20240318,155800,382205054,1212,1212,1212,1212,0
|
|
20240318,155700,382205054,1212,1212,1212,1212,0
|
|
20240318,155600,382205054,1212,1212,1212,1212,0
|
|
20240318,155500,382205054,1212,1212,1212,1212,0
|
|
20240318,155400,382205054,1212,1212,1212,1212,0
|
|
20240318,155300,382205054,1212,1212,1212,1212,0
|
|
20240318,155200,382205054,1212,1212,1212,1212,0
|
|
20240318,155100,382205054,1212,1212,1212,1212,0
|
|
20240318,155000,382205054,1212,1212,1212,1212,0
|
|
20240318,154900,382205054,1212,1212,1212,1212,0
|
|
20240318,154800,382205054,1212,1212,1212,1212,0
|
|
20240318,154700,382205054,1212,1212,1212,1212,0
|
|
20240318,154600,382205054,1212,1212,1212,1212,0
|
|
20240318,154500,382205054,1212,1212,1212,1212,0
|
|
20240318,154400,382205054,1212,1212,1212,1212,0
|
|
20240318,154300,382205054,1212,1212,1212,1212,0
|
|
20240318,154200,382205054,1212,1212,1212,1212,0
|
|
20240318,154100,382205054,1212,1212,1212,1212,0
|
|
20240318,154000,382205054,1212,1212,1212,1212,0
|
|
20240318,153900,382205054,1212,1212,1212,1212,0
|
|
20240318,153800,382205054,1212,1212,1212,1212,0
|
|
20240318,153700,382205054,1212,1212,1212,1212,0
|
|
20240318,153600,382205054,1212,1212,1212,1212,0
|
|
20240318,153500,382205054,1212,1212,1212,1212,0
|
|
20240318,153400,382205054,1212,1212,1212,1212,0
|
|
20240318,153300,382205054,1212,1212,1212,1212,0
|
|
20240318,153200,382205054,1212,1212,1212,1212,0
|
|
20240318,153100,382205054,1212,1212,1212,1212,0
|
|
20240318,153000,382205054,1212,1212,1212,1212,12878
|
|
20240318,152900,366596918,1213,1213,1213,1213,0
|
|
20240318,152800,366596918,1213,1213,1213,1213,0
|
|
20240318,152700,366596918,1213,1213,1213,1213,0
|
|
20240318,152600,366596918,1213,1213,1213,1213,0
|
|
20240318,152500,366596918,1213,1213,1213,1213,0
|
|
20240318,152400,366596918,1213,1213,1213,1213,0
|
|
20240318,152300,366596918,1213,1213,1213,1213,0
|
|
20240318,152200,366596918,1213,1213,1213,1213,0
|
|
20240318,152100,366596918,1213,1213,1213,1213,0
|
|
20240318,152000,366596918,1213,1213,1213,1213,0
|
|
20240318,151900,366596918,1213,1214,1214,1212,1030
|
|
20240318,151800,365348410,1213,1214,1214,1213,8505
|
|
20240318,151700,355031828,1214,1214,1214,1214,72
|
|
20240318,151600,354944420,1214,1214,1214,1214,100
|
|
20240318,151500,354823020,1214,1214,1214,1214,33
|
|
20240318,151400,354782958,1214,1214,1214,1214,5
|
|
20240318,151300,354776888,1214,1214,1214,1214,2510
|
|
20240318,151200,351729748,1214,1214,1214,1214,27
|
|
20240318,151100,351696970,1214,1213,1214,1213,99
|
|
20240318,151000,351576873,1213,1214,1214,1213,6130
|
|
20240318,150900,344138678,1215,1215,1215,1215,0
|
|
20240318,150800,344138678,1215,1214,1215,1214,2501
|
|
20240318,150700,341102463,1215,1215,1215,1215,1
|
|
20240318,150600,341101248,1214,1214,1214,1214,1812
|
|
20240318,150500,338901480,1213,1214,1214,1213,1417
|
|
20240318,150400,337181259,1213,1213,1213,1213,3339
|
|
20240318,150300,333131052,1213,1215,1215,1213,4006
|
|
20240318,150200,328271640,1215,1214,1215,1214,220
|
|
20240318,150100,328004478,1214,1215,1215,1213,3146
|
|
20240318,150000,324185249,1215,1215,1215,1215,64
|
|
20240318,145900,324107489,1215,1215,1215,1215,4
|
|
20240318,145800,324102629,1214,1214,1214,1214,0
|
|
20240318,145700,324102629,1214,1214,1214,1214,893
|
|
20240318,145600,323018527,1214,1214,1214,1214,95
|
|
20240318,145500,322903197,1214,1214,1214,1214,330
|
|
20240318,145400,322502577,1214,1214,1214,1214,7965
|
|
20240318,145300,312833067,1215,1214,1215,1214,1310
|
|
20240318,145200,311242677,1214,1214,1214,1214,0
|
|
20240318,145100,311242677,1214,1214,1214,1214,1860
|
|
20240318,145000,308984637,1215,1214,1215,1214,202
|
|
20240318,144900,308739209,1215,1214,1215,1214,3005
|
|
20240318,144800,305091134,1215,1215,1215,1215,35
|
|
20240318,144700,305048609,1215,1215,1215,1215,0
|
|
20240318,144600,305048609,1215,1215,1215,1215,0
|
|
20240318,144500,305048609,1215,1215,1215,1215,1296
|
|
20240318,144400,303473969,1216,1216,1216,1216,200
|
|
20240318,144300,303230769,1216,1216,1216,1216,100
|
|
20240318,144200,303109169,1217,1217,1217,1217,0
|
|
20240318,144100,303109169,1217,1217,1217,1217,7
|
|
20240318,144000,303100650,1217,1217,1217,1217,1
|
|
20240318,143900,303099433,1217,1217,1217,1217,0
|
|
20240318,143800,303099433,1217,1217,1217,1217,0
|
|
20240318,143700,303099433,1217,1217,1217,1217,99
|
|
20240318,143600,302978950,1214,1215,1217,1214,1053
|
|
20240318,143500,301699540,1217,1217,1217,1217,150
|
|
20240318,143400,301516990,1217,1217,1217,1217,10
|
|
20240318,143300,301504820,1217,1217,1217,1217,228
|
|
20240318,143200,301227344,1217,1217,1217,1217,0
|
|
20240318,143100,301227344,1217,1217,1217,1217,7
|
|
20240318,143000,301218825,1217,1217,1217,1217,50
|
|
20240318,142900,301157975,1217,1217,1217,1217,1
|
|
20240318,142800,301156758,1215,1215,1215,1215,0
|
|
20240318,142700,301156758,1215,1215,1215,1215,101
|
|
20240318,142600,301034043,1217,1217,1217,1217,116
|
|
20240318,142500,300892871,1217,1217,1217,1217,0
|
|
20240318,142400,300892871,1217,1215,1217,1215,696
|
|
20240318,142300,300047229,1214,1214,1214,1214,0
|
|
20240318,142200,300047229,1214,1217,1217,1214,985
|
|
20240318,142100,298850305,1215,1215,1215,1215,0
|
|
20240318,142000,298850305,1215,1215,1215,1215,402
|
|
20240318,141900,298361875,1215,1215,1215,1215,105
|
|
20240318,141800,298234300,1217,1217,1217,1217,0
|
|
20240318,141700,298234300,1217,1217,1217,1217,0
|
|
20240318,141600,298234300,1217,1217,1217,1217,0
|
|
20240318,141500,298234300,1217,1216,1217,1216,145
|
|
20240318,141400,298057978,1216,1215,1216,1215,381
|
|
20240318,141300,297594683,1214,1215,1215,1214,499
|
|
20240318,141200,296988712,1215,1215,1215,1215,21
|
|
20240318,141100,296963197,1215,1215,1215,1215,13
|
|
20240318,141000,296947402,1214,1214,1214,1214,0
|
|
20240318,140900,296947402,1214,1214,1214,1214,0
|
|
20240318,140800,296947402,1214,1216,1216,1214,14589
|
|
20240318,140700,279234369,1216,1216,1216,1216,1686
|
|
20240318,140600,277184193,1216,1216,1216,1216,0
|
|
20240318,140500,277184193,1216,1216,1216,1216,40
|
|
20240318,140400,277135553,1216,1216,1216,1216,0
|
|
20240318,140300,277135553,1216,1216,1216,1216,0
|
|
20240318,140200,277135553,1216,1216,1216,1216,30
|
|
20240318,140100,277099073,1216,1216,1216,1216,0
|
|
20240318,140000,277099073,1216,1216,1216,1216,1213
|
|
20240318,135900,275624065,1216,1217,1217,1216,6
|
|
20240318,135800,275616764,1216,1216,1216,1216,500
|
|
20240318,135700,275008764,1215,1215,1215,1215,0
|
|
20240318,135600,275008764,1215,1215,1215,1215,70
|
|
20240318,135500,274923714,1215,1215,1215,1215,193
|
|
20240318,135400,274689219,1218,1218,1218,1218,6
|
|
20240318,135300,274681911,1218,1216,1218,1215,494
|
|
20240318,135200,274081301,1216,1216,1216,1216,15
|
|
20240318,135100,274063061,1216,1216,1216,1216,0
|
|
20240318,135000,274063061,1216,1216,1216,1216,13
|
|
20240318,134900,274047253,1216,1216,1216,1216,0
|
|
20240318,134800,274047253,1216,1216,1216,1216,13
|
|
20240318,134700,274031445,1216,1216,1216,1216,0
|
|
20240318,134600,274031445,1216,1216,1216,1215,596
|
|
20240318,134500,273307099,1216,1216,1216,1216,0
|
|
20240318,134400,273307099,1216,1216,1216,1216,6
|
|
20240318,134300,273299803,1217,1217,1217,1217,0
|
|
20240318,134200,273299803,1217,1217,1217,1217,11
|
|
20240318,134100,273286416,1217,1217,1217,1217,0
|
|
20240318,134000,273286416,1217,1217,1217,1217,0
|
|
20240318,133900,273286416,1217,1217,1217,1217,0
|
|
20240318,133800,273286416,1217,1217,1217,1217,0
|
|
20240318,133700,273286416,1217,1217,1217,1217,0
|
|
20240318,133600,273286416,1217,1216,1217,1214,23194
|
|
20240318,133500,245106664,1216,1216,1216,1216,0
|
|
20240318,133400,245106664,1216,1216,1216,1216,41
|
|
20240318,133300,245056808,1218,1218,1218,1218,411
|
|
20240318,133200,244556210,1216,1217,1217,1216,5000
|
|
20240318,133100,238476209,1216,1216,1216,1216,0
|
|
20240318,133000,238476209,1216,1216,1216,1216,10
|
|
20240318,132900,238464049,1218,1218,1218,1218,0
|
|
20240318,132800,238464049,1218,1218,1218,1218,0
|
|
20240318,132700,238464049,1218,1218,1218,1218,0
|
|
20240318,132600,238464049,1218,1218,1218,1218,0
|
|
20240318,132500,238464049,1218,1218,1218,1218,1
|
|
20240318,132400,238462831,1216,1216,1216,1216,0
|
|
20240318,132300,238462831,1216,1216,1216,1216,0
|
|
20240318,132200,238462831,1216,1216,1216,1216,0
|
|
20240318,132100,238462831,1216,1216,1216,1216,0
|
|
20240318,132000,238462831,1216,1216,1216,1216,0
|
|
20240318,131900,238462831,1216,1216,1216,1216,0
|
|
20240318,131800,238462831,1216,1216,1216,1216,0
|
|
20240318,131700,238462831,1216,1216,1216,1216,8
|
|
20240318,131600,238453103,1216,1216,1216,1216,20
|
|
20240318,131500,238428783,1216,1217,1217,1216,100
|
|
20240318,131400,238307180,1216,1216,1216,1216,0
|
|
20240318,131300,238307180,1216,1216,1216,1216,0
|
|
20240318,131200,238307180,1216,1217,1217,1216,5500
|
|
20240318,131100,231618343,1218,1218,1218,1218,0
|
|
20240318,131000,231618343,1218,1218,1218,1218,0
|
|
20240318,130900,231618343,1218,1218,1218,1218,0
|
|
20240318,130800,231618343,1218,1218,1218,1218,0
|
|
20240318,130700,231618343,1218,1218,1218,1218,0
|
|
20240318,130600,231618343,1218,1218,1218,1218,0
|
|
20240318,130500,231618343,1218,1218,1218,1218,82
|
|
20240318,130400,231518467,1216,1216,1216,1216,0
|
|
20240318,130300,231518467,1216,1216,1216,1216,500
|
|
20240318,130200,230910467,1216,1216,1216,1216,76
|
|
20240318,130100,230818051,1216,1216,1216,1216,0
|
|
20240318,130000,230818051,1216,1216,1216,1216,0
|
|
20240318,125900,230818051,1216,1216,1216,1216,0
|
|
20240318,125800,230818051,1216,1218,1218,1216,902
|
|
20240318,125700,229720115,1218,1218,1218,1218,336
|
|
20240318,125600,229310867,1218,1218,1218,1218,1
|
|
20240318,125500,229309649,1216,1217,1217,1216,2500
|
|
20240318,125400,226269643,1217,1217,1217,1217,0
|
|
20240318,125300,226269643,1217,1217,1217,1217,100
|
|
20240318,125200,226147943,1218,1217,1218,1217,110
|
|
20240318,125100,226014053,1217,1216,1217,1216,2
|
|
20240318,125000,226011620,1216,1216,1216,1216,20
|
|
20240318,124900,225987300,1217,1217,1217,1217,10
|
|
20240318,124800,225975130,1217,1217,1217,1217,0
|
|
20240318,124700,225975130,1217,1217,1217,1217,4883
|
|
20240318,124600,220032519,1218,1218,1218,1218,0
|
|
20240318,124500,220032519,1218,1218,1218,1218,0
|
|
20240318,124400,220032519,1218,1218,1218,1218,0
|
|
20240318,124300,220032519,1218,1218,1218,1218,0
|
|
20240318,124200,220032519,1218,1218,1218,1218,3
|
|
20240318,124100,220028865,1218,1218,1218,1218,0
|
|
20240318,124000,220028865,1218,1218,1218,1218,0
|
|
20240318,123900,220028865,1218,1218,1218,1218,20
|
|
20240318,123800,220004505,1218,1218,1218,1218,100
|
|
20240318,123700,219882705,1217,1217,1217,1217,0
|
|
20240318,123600,219882705,1217,1217,1217,1217,0
|
|
20240318,123500,219882705,1217,1217,1217,1217,0
|
|
20240318,123400,219882705,1217,1217,1217,1217,0
|
|
20240318,123300,219882705,1217,1217,1217,1217,0
|
|
20240318,123200,219882705,1217,1217,1217,1217,0
|
|
20240318,123100,219882705,1217,1217,1217,1217,0
|
|
20240318,123000,219882705,1217,1217,1217,1217,0
|
|
20240318,122900,219882705,1217,1218,1218,1217,700
|
|
20240318,122800,219030789,1217,1217,1217,1217,248
|
|
20240318,122700,218728973,1217,1217,1217,1217,268
|
|
20240318,122600,218402817,1217,1217,1217,1217,0
|
|
20240318,122500,218402817,1217,1217,1217,1217,5
|
|
20240318,122400,218396732,1217,1217,1217,1217,0
|
|
20240318,122300,218396732,1217,1216,1217,1216,3010
|
|
20240318,122200,214736562,1216,1218,1218,1216,7056
|
|
20240318,122100,206151470,1218,1218,1218,1218,0
|
|
20240318,122000,206151470,1218,1218,1218,1218,0
|
|
20240318,121900,206151470,1218,1218,1218,1218,20
|
|
20240318,121800,206127110,1220,1220,1220,1220,0
|
|
20240318,121700,206127110,1220,1220,1220,1220,1
|
|
20240318,121600,206125890,1217,1217,1217,1217,508
|
|
20240318,121500,205507654,1219,1219,1219,1219,616
|
|
20240318,121400,204756750,1219,1218,1219,1218,950
|
|
20240318,121300,203598704,1217,1217,1217,1217,0
|
|
20240318,121200,203598704,1217,1217,1217,1217,65
|
|
20240318,121100,203519599,1217,1218,1218,1217,284
|
|
20240318,121000,203173874,1218,1218,1218,1218,913
|
|
20240318,120900,202061840,1218,1218,1218,1218,10
|
|
20240318,120800,202049660,1218,1218,1218,1218,5
|
|
20240318,120700,202043570,1218,1218,1218,1218,59
|
|
20240318,120600,201971708,1218,1218,1218,1218,0
|
|
20240318,120500,201971708,1218,1218,1218,1218,2
|
|
20240318,120400,201969272,1218,1218,1218,1218,10
|
|
20240318,120300,201957092,1217,1217,1217,1217,0
|
|
20240318,120200,201957092,1217,1217,1217,1217,0
|
|
20240318,120100,201957092,1217,1217,1217,1217,276
|
|
20240318,120000,201621200,1218,1217,1218,1217,3
|
|
20240318,115900,201617548,1218,1219,1219,1218,400
|
|
20240318,115800,201130148,1219,1219,1219,1219,7
|
|
20240318,115700,201121615,1219,1217,1219,1216,4627
|
|
20240318,115600,195489566,1219,1219,1219,1219,200
|
|
20240318,115500,195245766,1219,1219,1219,1219,1840
|
|
20240318,115400,193002806,1219,1219,1219,1219,0
|
|
20240318,115300,193002806,1219,1219,1219,1219,0
|
|
20240318,115200,193002806,1219,1219,1219,1219,0
|
|
20240318,115100,193002806,1219,1219,1219,1219,42
|
|
20240318,115000,192951608,1220,1220,1220,1220,0
|
|
20240318,114900,192951608,1220,1220,1220,1220,0
|
|
20240318,114800,192951608,1220,1220,1220,1220,0
|
|
20240318,114700,192951608,1220,1220,1220,1220,0
|
|
20240318,114600,192951608,1220,1220,1220,1220,1
|
|
20240318,114500,192950388,1220,1220,1220,1220,1
|
|
20240318,114400,192949168,1220,1220,1220,1220,143
|
|
20240318,114300,192774708,1215,1215,1215,1215,2
|
|
20240318,114200,192772278,1215,1215,1215,1215,5
|
|
20240318,114100,192766203,1214,1214,1214,1214,1000
|
|
20240318,114000,191552203,1214,1216,1216,1214,32589
|
|
20240318,113900,151947475,1216,1216,1216,1216,2
|
|
20240318,113800,151945043,1216,1217,1217,1216,5
|
|
20240318,113700,151938962,1217,1217,1217,1217,61
|
|
20240318,113600,151864725,1217,1217,1217,1217,109
|
|
20240318,113500,151732072,1217,1217,1217,1217,1238
|
|
20240318,113400,150225426,1217,1217,1217,1217,100
|
|
20240318,113300,150103726,1216,1216,1216,1216,0
|
|
20240318,113200,150103726,1216,1216,1216,1216,0
|
|
20240318,113100,150103726,1216,1216,1216,1216,0
|
|
20240318,113000,150103726,1216,1218,1218,1216,10000
|
|
20240318,112900,137941272,1217,1217,1217,1217,0
|
|
20240318,112800,137941272,1217,1217,1217,1217,0
|
|
20240318,112700,137941272,1217,1217,1217,1217,0
|
|
20240318,112600,137941272,1217,1219,1219,1217,892
|
|
20240318,112500,136855014,1220,1220,1220,1220,4
|
|
20240318,112400,136850134,1220,1220,1220,1220,0
|
|
20240318,112300,136850134,1220,1220,1220,1220,0
|
|
20240318,112200,136850134,1220,1220,1220,1220,316
|
|
20240318,112100,136464614,1220,1221,1221,1220,790
|
|
20240318,112000,135500804,1219,1219,1219,1219,100
|
|
20240318,111900,135378904,1219,1219,1219,1219,600
|
|
20240318,111800,134647504,1219,1219,1219,1219,768
|
|
20240318,111700,133711312,1218,1218,1218,1218,800
|
|
20240318,111600,132736912,1221,1221,1221,1221,0
|
|
20240318,111500,132736912,1221,1221,1221,1221,0
|
|
20240318,111400,132736912,1221,1221,1221,1221,3
|
|
20240318,111300,132733249,1217,1217,1217,1217,0
|
|
20240318,111200,132733249,1217,1217,1217,1217,0
|
|
20240318,111100,132733249,1217,1217,1217,1217,358
|
|
20240318,111000,132297563,1217,1217,1217,1217,80
|
|
20240318,110900,132200203,1217,1217,1217,1217,105
|
|
20240318,110800,132072418,1217,1217,1217,1217,0
|
|
20240318,110700,132072418,1217,1217,1217,1217,4359
|
|
20240318,110600,126767515,1218,1218,1218,1218,0
|
|
20240318,110500,126767515,1218,1218,1218,1218,173
|
|
20240318,110400,126556801,1218,1218,1218,1218,1190
|
|
20240318,110300,125107381,1218,1218,1218,1218,5
|
|
20240318,110200,125101291,1217,1217,1217,1217,0
|
|
20240318,110100,125101291,1217,1217,1217,1217,0
|
|
20240318,110000,125101291,1217,1217,1217,1217,165
|
|
20240318,105900,124900486,1218,1218,1218,1218,0
|
|
20240318,105800,124900486,1218,1217,1218,1217,200
|
|
20240318,105700,124656986,1218,1218,1218,1218,209
|
|
20240318,105600,124402424,1218,1218,1218,1218,63
|
|
20240318,105500,124325690,1218,1219,1219,1218,21407
|
|
20240318,105400,98248258,1219,1219,1219,1219,2300
|
|
20240318,105300,95444558,1219,1219,1219,1219,0
|
|
20240318,105200,95444558,1219,1219,1219,1219,0
|
|
20240318,105100,95444558,1219,1221,1221,1219,252
|
|
20240318,105000,95137297,1221,1221,1221,1221,0
|
|
20240318,104900,95137297,1221,1221,1221,1221,300
|
|
20240318,104800,94770997,1221,1221,1221,1221,577
|
|
20240318,104700,94066480,1221,1221,1221,1221,181
|
|
20240318,104600,93845479,1221,1221,1221,1221,307
|
|
20240318,104500,93470632,1221,1219,1221,1219,110
|
|
20240318,104400,93336352,1221,1221,1221,1221,0
|
|
20240318,104300,93336352,1221,1221,1221,1221,0
|
|
20240318,104200,93336352,1221,1221,1221,1221,6
|
|
20240318,104100,93329026,1219,1219,1219,1219,1
|
|
20240318,104000,93327807,1219,1219,1219,1219,938
|
|
20240318,103900,92184385,1220,1220,1220,1220,666
|
|
20240318,103800,91371865,1220,1220,1220,1220,0
|
|
20240318,103700,91371865,1220,1219,1220,1219,111
|
|
20240318,103600,91236451,1219,1219,1219,1219,0
|
|
20240318,103500,91236451,1219,1219,1219,1219,0
|
|
20240318,103400,91236451,1219,1219,1219,1219,0
|
|
20240318,103300,91236451,1219,1219,1219,1219,27
|
|
20240318,103200,91203538,1218,1220,1220,1218,5000
|
|
20240318,103100,85109182,1220,1224,1224,1220,110
|
|
20240318,103000,84974582,1224,1224,1224,1224,0
|
|
20240318,102900,84974582,1224,1224,1224,1224,0
|
|
20240318,102800,84974582,1224,1224,1224,1224,0
|
|
20240318,102700,84974582,1224,1224,1224,1224,0
|
|
20240318,102600,84974582,1224,1224,1224,1224,0
|
|
20240318,102500,84974582,1224,1224,1224,1224,0
|
|
20240318,102400,84974582,1224,1224,1224,1224,100
|
|
20240318,102300,84852182,1224,1224,1224,1224,1000
|
|
20240318,102200,83628182,1221,1220,1221,1220,2857
|
|
20240318,102100,80141214,1221,1221,1221,1221,54
|
|
20240318,102000,80075280,1221,1221,1221,1221,21
|
|
20240318,101900,80049639,1221,1220,1221,1220,536
|
|
20240318,101800,79395218,1220,1220,1220,1220,1010
|
|
20240318,101700,78163018,1220,1218,1220,1218,63
|
|
20240318,101600,78086265,1218,1218,1218,1218,0
|
|
20240318,101500,78086265,1218,1218,1218,1218,5
|
|
20240318,101400,78080175,1218,1218,1218,1218,118
|
|
20240318,101300,77936451,1218,1218,1218,1218,1710
|
|
20240318,101200,75853671,1218,1218,1218,1218,1
|
|
20240318,101100,75852453,1218,1218,1218,1218,0
|
|
20240318,101000,75852453,1218,1218,1218,1218,4
|
|
20240318,100900,75847581,1218,1218,1218,1218,200
|
|
20240318,100800,75603981,1218,1218,1218,1218,0
|
|
20240318,100700,75603981,1218,1218,1218,1218,25
|
|
20240318,100600,75573531,1218,1218,1218,1218,447
|
|
20240318,100500,75029085,1218,1218,1218,1218,166
|
|
20240318,100400,74826897,1218,1218,1218,1217,252
|
|
20240318,100300,74519976,1217,1219,1219,1217,1790
|
|
20240318,100200,72339994,1219,1219,1219,1218,34
|
|
20240318,100100,72298575,1219,1219,1219,1219,2
|
|
20240318,100000,72296137,1218,1219,1219,1218,1211
|
|
20240318,095900,70820428,1219,1219,1219,1219,188
|
|
20240318,095800,70591256,1218,1218,1218,1218,0
|
|
20240318,095700,70591256,1218,1218,1218,1218,0
|
|
20240318,095600,70591256,1218,1218,1218,1218,0
|
|
20240318,095500,70591256,1218,1218,1218,1218,0
|
|
20240318,095400,70591256,1218,1218,1218,1218,701
|
|
20240318,095300,69737438,1218,1218,1218,1218,0
|
|
20240318,095200,69737438,1218,1218,1218,1218,456
|
|
20240318,095100,69182030,1218,1216,1218,1216,2002
|
|
20240318,095000,66743596,1218,1218,1218,1218,0
|
|
20240318,094900,66743596,1218,1218,1218,1218,0
|
|
20240318,094800,66743596,1218,1218,1218,1218,6
|
|
20240318,094700,66736288,1216,1217,1217,1216,2047
|
|
20240318,094600,64247035,1218,1218,1218,1218,0
|
|
20240318,094500,64247035,1218,1218,1218,1218,1
|
|
20240318,094400,64245817,1216,1216,1216,1216,0
|
|
20240318,094300,64245817,1216,1216,1216,1216,4208
|
|
20240318,094200,59128889,1216,1218,1218,1216,2116
|
|
20240318,094100,56554527,1218,1218,1218,1218,50
|
|
20240318,094000,56493627,1218,1218,1218,1218,0
|
|
20240318,093900,56493627,1218,1217,1218,1217,448
|
|
20240318,093800,55948037,1216,1217,1217,1216,374
|
|
20240318,093700,55493252,1216,1216,1216,1216,0
|
|
20240318,093600,55493252,1216,1216,1216,1216,1
|
|
20240318,093500,55492036,1215,1215,1215,1215,0
|
|
20240318,093400,55492036,1215,1218,1218,1215,1257
|
|
20240318,093300,53964751,1215,1215,1215,1215,0
|
|
20240318,093200,53964751,1215,1215,1215,1215,300
|
|
20240318,093100,53600251,1215,1218,1218,1215,516
|
|
20240318,093000,52973000,1218,1218,1218,1218,39
|
|
20240318,092900,52925498,1218,1216,1218,1216,1002
|
|
20240318,092800,51707062,1216,1216,1216,1216,1301
|
|
20240318,092700,50125046,1217,1217,1217,1217,692
|
|
20240318,092600,49282882,1217,1217,1217,1217,821
|
|
20240318,092500,48283725,1217,1217,1217,1217,21
|
|
20240318,092400,48258168,1218,1218,1218,1218,56
|
|
20240318,092300,48189960,1218,1218,1218,1218,0
|
|
20240318,092200,48189960,1218,1218,1218,1218,50
|
|
20240318,092100,48129060,1215,1215,1215,1215,156
|
|
20240318,092000,47939520,1215,1215,1215,1215,1646
|
|
20240318,091900,45939630,1215,1215,1215,1215,500
|
|
20240318,091800,45332130,1215,1217,1217,1215,5304
|
|
20240318,091700,38886946,1216,1217,1217,1216,4578
|
|
20240318,091600,33318507,1218,1218,1218,1218,13
|
|
20240318,091500,33302673,1218,1218,1218,1218,29
|
|
20240318,091400,33267351,1218,1218,1218,1218,1765
|
|
20240318,091300,31117581,1218,1220,1220,1218,30
|
|
20240318,091200,31081021,1220,1220,1220,1220,1498
|
|
20240318,091100,29253461,1220,1220,1221,1220,1052
|
|
20240318,091000,27969970,1220,1220,1220,1220,0
|
|
20240318,090900,27969970,1220,1220,1220,1220,12
|
|
20240318,090800,27955330,1217,1217,1217,1217,725
|
|
20240318,090700,27073005,1217,1217,1217,1217,8705
|
|
20240318,090600,16479020,1216,1216,1216,1215,5708
|
|
20240318,090500,9539034,1216,1217,1217,1216,4183
|
|
20240318,090400,4448524,1217,1217,1217,1217,576
|
|
20240318,090300,3747532,1217,1220,1220,1217,518
|
|
20240318,090200,3116756,1220,1220,1220,1220,200
|
|
20240318,090100,2872756,1220,1220,1220,1220,210
|
|
20240318,090000,2616556,1220,1217,1220,1217,2150
|