677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201400,246977040,1290,1290,1290,1290,2843
|
|
20240318,201300,246977040,1290,1290,1290,1290,0
|
|
20240318,201200,246977040,1290,1290,1290,1290,0
|
|
20240318,201100,246977040,1290,1290,1290,1290,0
|
|
20240318,201000,246977040,1290,1290,1290,1290,0
|
|
20240318,200900,246977040,1290,1290,1290,1290,0
|
|
20240318,200800,246977040,1290,1290,1290,1290,0
|
|
20240318,200700,246977040,1290,1290,1290,1290,0
|
|
20240318,200600,246977040,1290,1290,1290,1290,0
|
|
20240318,200500,246977040,1290,1290,1290,1290,0
|
|
20240318,200400,246977040,1290,1290,1290,1290,0
|
|
20240318,200300,246977040,1290,1290,1290,1290,0
|
|
20240318,200200,246977040,1290,1290,1290,1290,0
|
|
20240318,200100,246977040,1290,1290,1290,1290,0
|
|
20240318,200000,246977040,1290,1290,1290,1290,0
|
|
20240318,195900,246977040,1290,1290,1290,1290,0
|
|
20240318,195800,246977040,1290,1290,1290,1290,0
|
|
20240318,195700,246977040,1290,1290,1290,1290,0
|
|
20240318,195600,246977040,1290,1290,1290,1290,0
|
|
20240318,195500,246977040,1290,1290,1290,1290,0
|
|
20240318,195400,246977040,1290,1290,1290,1290,0
|
|
20240318,195300,246977040,1290,1290,1290,1290,0
|
|
20240318,195200,246977040,1290,1290,1290,1290,0
|
|
20240318,195100,246977040,1290,1290,1290,1290,0
|
|
20240318,195000,246977040,1290,1290,1290,1290,0
|
|
20240318,194900,246977040,1290,1290,1290,1290,0
|
|
20240318,194800,246977040,1290,1290,1290,1290,0
|
|
20240318,194700,246977040,1290,1290,1290,1290,0
|
|
20240318,194600,246977040,1290,1290,1290,1290,0
|
|
20240318,194500,246977040,1290,1290,1290,1290,0
|
|
20240318,194400,246977040,1290,1290,1290,1290,2843
|
|
20240318,194300,246977040,1290,1290,1290,1290,0
|
|
20240318,194200,246977040,1290,1290,1290,1290,0
|
|
20240318,194100,246977040,1290,1290,1290,1290,0
|
|
20240318,194000,246977040,1290,1290,1290,1290,0
|
|
20240318,193900,246977040,1290,1290,1290,1290,0
|
|
20240318,193800,246977040,1290,1290,1290,1290,0
|
|
20240318,193700,246977040,1290,1290,1290,1290,0
|
|
20240318,193600,246977040,1290,1290,1290,1290,0
|
|
20240318,193500,246977040,1290,1290,1290,1290,0
|
|
20240318,193400,246977040,1290,1290,1290,1290,0
|
|
20240318,193300,246977040,1290,1290,1290,1290,0
|
|
20240318,193200,246977040,1290,1290,1290,1290,0
|
|
20240318,193100,246977040,1290,1290,1290,1290,0
|
|
20240318,193000,246977040,1290,1290,1290,1290,0
|
|
20240318,192900,246977040,1290,1290,1290,1290,0
|
|
20240318,192800,246977040,1290,1290,1290,1290,0
|
|
20240318,192700,246977040,1290,1290,1290,1290,0
|
|
20240318,192600,246977040,1290,1290,1290,1290,0
|
|
20240318,192500,246977040,1290,1290,1290,1290,0
|
|
20240318,192400,246977040,1290,1290,1290,1290,0
|
|
20240318,192300,246977040,1290,1290,1290,1290,0
|
|
20240318,192200,246977040,1290,1290,1290,1290,0
|
|
20240318,192100,246977040,1290,1290,1290,1290,0
|
|
20240318,192000,246977040,1290,1290,1290,1290,0
|
|
20240318,191900,246977040,1290,1290,1290,1290,0
|
|
20240318,191800,246977040,1290,1290,1290,1290,0
|
|
20240318,191700,246977040,1290,1290,1290,1290,0
|
|
20240318,191600,246977040,1290,1290,1290,1290,0
|
|
20240318,191500,246977040,1290,1290,1290,1290,0
|
|
20240318,191400,246977040,1290,1290,1290,1290,2843
|
|
20240318,191300,246977040,1290,1290,1290,1290,0
|
|
20240318,191200,246977040,1290,1290,1290,1290,0
|
|
20240318,191100,246977040,1290,1290,1290,1290,0
|
|
20240318,191000,246977040,1290,1290,1290,1290,0
|
|
20240318,190900,246977040,1290,1290,1290,1290,0
|
|
20240318,190800,246977040,1290,1290,1290,1290,0
|
|
20240318,190700,246977040,1290,1290,1290,1290,0
|
|
20240318,190600,246977040,1290,1290,1290,1290,0
|
|
20240318,190500,246977040,1290,1290,1290,1290,0
|
|
20240318,190400,246977040,1290,1290,1290,1290,0
|
|
20240318,190300,246977040,1290,1290,1290,1290,0
|
|
20240318,190200,246977040,1290,1290,1290,1290,0
|
|
20240318,190100,246977040,1290,1290,1290,1290,0
|
|
20240318,190000,246977040,1290,1290,1290,1290,0
|
|
20240318,185900,246977040,1290,1290,1290,1290,0
|
|
20240318,185800,246977040,1290,1290,1290,1290,0
|
|
20240318,185700,246977040,1290,1290,1290,1290,0
|
|
20240318,185600,246977040,1290,1290,1290,1290,0
|
|
20240318,185500,246977040,1290,1290,1290,1290,0
|
|
20240318,185400,246977040,1290,1290,1290,1290,0
|
|
20240318,185300,246977040,1290,1290,1290,1290,0
|
|
20240318,185200,246977040,1290,1290,1290,1290,0
|
|
20240318,185100,246977040,1290,1290,1290,1290,0
|
|
20240318,185000,246977040,1290,1290,1290,1290,0
|
|
20240318,184900,246977040,1290,1290,1290,1290,0
|
|
20240318,184800,246977040,1290,1290,1290,1290,0
|
|
20240318,184700,246977040,1290,1290,1290,1290,0
|
|
20240318,184600,246977040,1290,1290,1290,1290,0
|
|
20240318,184500,246977040,1290,1290,1290,1290,0
|
|
20240318,184400,246977040,1290,1290,1290,1290,2843
|
|
20240318,184300,246977040,1290,1290,1290,1290,0
|
|
20240318,184200,246977040,1290,1290,1290,1290,0
|
|
20240318,184100,246977040,1290,1290,1290,1290,0
|
|
20240318,184000,246977040,1290,1290,1290,1290,0
|
|
20240318,183900,246977040,1290,1290,1290,1290,0
|
|
20240318,183800,246977040,1290,1290,1290,1290,0
|
|
20240318,183700,246977040,1290,1290,1290,1290,0
|
|
20240318,183600,246977040,1290,1290,1290,1290,0
|
|
20240318,183500,246977040,1290,1290,1290,1290,0
|
|
20240318,183400,246977040,1290,1290,1290,1290,0
|
|
20240318,183300,246977040,1290,1290,1290,1290,0
|
|
20240318,183200,246977040,1290,1290,1290,1290,0
|
|
20240318,183100,246977040,1290,1290,1290,1290,0
|
|
20240318,183000,246977040,1290,1290,1290,1290,0
|
|
20240318,182900,246977040,1290,1290,1290,1290,0
|
|
20240318,182800,246977040,1290,1290,1290,1290,0
|
|
20240318,182700,246977040,1290,1290,1290,1290,0
|
|
20240318,182600,246977040,1290,1290,1290,1290,0
|
|
20240318,182500,246977040,1290,1290,1290,1290,0
|
|
20240318,182400,246977040,1290,1290,1290,1290,0
|
|
20240318,182300,246977040,1290,1290,1290,1290,0
|
|
20240318,182200,246977040,1290,1290,1290,1290,0
|
|
20240318,182100,246977040,1290,1290,1290,1290,0
|
|
20240318,182000,246977040,1290,1290,1290,1290,0
|
|
20240318,181900,246977040,1290,1290,1290,1290,0
|
|
20240318,181800,246977040,1290,1290,1290,1290,0
|
|
20240318,181700,246977040,1290,1290,1290,1290,0
|
|
20240318,181600,246977040,1290,1290,1290,1290,0
|
|
20240318,181500,246977040,1290,1290,1290,1290,0
|
|
20240318,181400,246977040,1290,1290,1290,1290,2843
|
|
20240318,181300,246977040,1290,1290,1290,1290,0
|
|
20240318,181200,246977040,1290,1290,1290,1290,0
|
|
20240318,181100,246977040,1290,1290,1290,1290,0
|
|
20240318,181000,246977040,1290,1290,1290,1290,0
|
|
20240318,180900,246977040,1290,1290,1290,1290,0
|
|
20240318,180800,246977040,1290,1290,1290,1290,0
|
|
20240318,180700,246977040,1290,1290,1290,1290,0
|
|
20240318,180600,246977040,1290,1290,1290,1290,0
|
|
20240318,180500,246977040,1290,1290,1290,1290,0
|
|
20240318,180400,246977040,1290,1290,1290,1290,0
|
|
20240318,180300,246977040,1290,1290,1290,1290,0
|
|
20240318,180200,246977040,1290,1290,1290,1290,0
|
|
20240318,180100,246977040,1290,1290,1290,1290,0
|
|
20240318,180000,246977040,1290,1290,1290,1290,0
|
|
20240318,175900,246977040,1290,1290,1290,1290,0
|
|
20240318,175800,246977040,1290,1290,1290,1290,0
|
|
20240318,175700,246977040,1290,1290,1290,1290,0
|
|
20240318,175600,246977040,1290,1290,1290,1290,0
|
|
20240318,175500,246977040,1290,1290,1290,1290,0
|
|
20240318,175400,246977040,1290,1290,1290,1290,0
|
|
20240318,175300,246977040,1290,1290,1290,1290,0
|
|
20240318,175200,246977040,1290,1290,1290,1290,0
|
|
20240318,175100,246977040,1290,1290,1290,1290,0
|
|
20240318,175000,246977040,1290,1290,1290,1290,0
|
|
20240318,174900,246977040,1290,1290,1290,1290,0
|
|
20240318,174800,246977040,1290,1290,1290,1290,0
|
|
20240318,174700,246977040,1290,1290,1290,1290,0
|
|
20240318,174600,246977040,1290,1290,1290,1290,0
|
|
20240318,174500,246977040,1290,1290,1290,1290,0
|
|
20240318,174400,246977040,1290,1290,1290,1290,2843
|
|
20240318,174300,246977040,1290,1290,1290,1290,0
|
|
20240318,174200,246977040,1290,1290,1290,1290,0
|
|
20240318,174100,246977040,1290,1290,1290,1290,0
|
|
20240318,174000,246977040,1290,1290,1290,1290,0
|
|
20240318,173900,246977040,1290,1290,1290,1290,0
|
|
20240318,173800,246977040,1290,1290,1290,1290,0
|
|
20240318,173700,246977040,1290,1290,1290,1290,0
|
|
20240318,173600,246977040,1290,1290,1290,1290,0
|
|
20240318,173500,246977040,1290,1290,1290,1290,0
|
|
20240318,173400,246977040,1290,1290,1290,1290,0
|
|
20240318,173300,246977040,1290,1290,1290,1290,0
|
|
20240318,173200,246977040,1290,1290,1290,1290,0
|
|
20240318,173100,246977040,1290,1290,1290,1290,0
|
|
20240318,173000,246977040,1290,1290,1290,1290,0
|
|
20240318,172900,246977040,1290,1290,1290,1290,0
|
|
20240318,172800,246977040,1290,1290,1290,1290,0
|
|
20240318,172700,246977040,1290,1290,1290,1290,0
|
|
20240318,172600,246977040,1290,1290,1290,1290,0
|
|
20240318,172500,246977040,1290,1290,1290,1290,0
|
|
20240318,172400,246977040,1290,1290,1290,1290,0
|
|
20240318,172300,246977040,1290,1290,1290,1290,0
|
|
20240318,172200,246977040,1290,1290,1290,1290,0
|
|
20240318,172100,246977040,1290,1290,1290,1290,0
|
|
20240318,172000,246977040,1290,1290,1290,1290,0
|
|
20240318,171900,246977040,1290,1290,1290,1290,0
|
|
20240318,171800,246977040,1290,1290,1290,1290,0
|
|
20240318,171700,246977040,1290,1290,1290,1290,0
|
|
20240318,171600,246977040,1290,1290,1290,1290,0
|
|
20240318,171500,246977040,1290,1290,1290,1290,0
|
|
20240318,171400,246977040,1290,1290,1290,1290,2843
|
|
20240318,171300,246977040,1290,1290,1290,1290,0
|
|
20240318,171200,246977040,1290,1290,1290,1290,0
|
|
20240318,171100,246977040,1290,1290,1290,1290,0
|
|
20240318,171000,246977040,1290,1290,1290,1290,0
|
|
20240318,170900,246977040,1290,1290,1290,1290,0
|
|
20240318,170800,246977040,1290,1290,1290,1290,0
|
|
20240318,170700,246977040,1290,1290,1290,1290,0
|
|
20240318,170600,246977040,1290,1290,1290,1290,0
|
|
20240318,170500,246977040,1290,1290,1290,1290,0
|
|
20240318,170400,246977040,1290,1290,1290,1290,0
|
|
20240318,170300,246977040,1290,1290,1290,1290,0
|
|
20240318,170200,246977040,1290,1290,1290,1290,0
|
|
20240318,170100,246977040,1290,1290,1290,1290,0
|
|
20240318,170000,246977040,1290,1290,1290,1290,0
|
|
20240318,165900,246977040,1290,1290,1290,1290,0
|
|
20240318,165800,246977040,1290,1290,1290,1290,0
|
|
20240318,165700,246977040,1290,1290,1290,1290,0
|
|
20240318,165600,246977040,1290,1290,1290,1290,0
|
|
20240318,165500,246977040,1290,1290,1290,1290,0
|
|
20240318,165400,246977040,1290,1290,1290,1290,0
|
|
20240318,165300,246977040,1290,1290,1290,1290,0
|
|
20240318,165200,246977040,1290,1290,1290,1290,0
|
|
20240318,165100,246977040,1290,1290,1290,1290,0
|
|
20240318,165000,246977040,1290,1290,1290,1290,0
|
|
20240318,164900,246977040,1290,1290,1290,1290,0
|
|
20240318,164800,246977040,1290,1290,1290,1290,0
|
|
20240318,164700,246977040,1290,1290,1290,1290,0
|
|
20240318,164600,246977040,1290,1290,1290,1290,0
|
|
20240318,164500,246977040,1290,1290,1290,1290,0
|
|
20240318,164400,246977040,1290,1290,1290,1290,2843
|
|
20240318,164300,246977040,1290,1290,1290,1290,0
|
|
20240318,164200,246977040,1290,1290,1290,1290,0
|
|
20240318,164100,246977040,1290,1290,1290,1290,0
|
|
20240318,164000,246977040,1290,1290,1290,1290,0
|
|
20240318,163900,246977040,1290,1290,1290,1290,0
|
|
20240318,163800,246977040,1290,1290,1290,1290,0
|
|
20240318,163700,246977040,1290,1290,1290,1290,0
|
|
20240318,163600,246977040,1290,1290,1290,1290,0
|
|
20240318,163500,246977040,1290,1290,1290,1290,0
|
|
20240318,163400,246977040,1290,1290,1290,1290,0
|
|
20240318,163300,246977040,1290,1290,1290,1290,0
|
|
20240318,163200,246977040,1290,1290,1290,1290,0
|
|
20240318,163100,246977040,1290,1290,1290,1290,0
|
|
20240318,163000,246977040,1290,1290,1290,1290,0
|
|
20240318,162900,246977040,1290,1290,1290,1290,0
|
|
20240318,162800,246977040,1290,1290,1290,1290,0
|
|
20240318,162700,246977040,1290,1290,1290,1290,0
|
|
20240318,162600,246977040,1290,1290,1290,1290,0
|
|
20240318,162500,246977040,1290,1290,1290,1290,0
|
|
20240318,162400,246977040,1290,1290,1290,1290,0
|
|
20240318,162300,246977040,1290,1290,1290,1290,0
|
|
20240318,162200,246977040,1290,1290,1290,1290,0
|
|
20240318,162100,246977040,1290,1290,1290,1290,0
|
|
20240318,162000,246977040,1290,1290,1290,1290,0
|
|
20240318,161900,246977040,1290,1290,1290,1290,0
|
|
20240318,161800,246977040,1290,1290,1290,1290,0
|
|
20240318,161700,246977040,1290,1290,1290,1290,0
|
|
20240318,161600,246977040,1290,1290,1290,1290,0
|
|
20240318,161500,246977040,1290,1290,1290,1290,0
|
|
20240318,161400,246977040,1290,1290,1290,1290,2843
|
|
20240318,161300,246977040,1290,1290,1290,1290,0
|
|
20240318,161200,246977040,1290,1290,1290,1290,0
|
|
20240318,161100,246977040,1290,1290,1290,1290,0
|
|
20240318,161000,246977040,1290,1290,1290,1290,0
|
|
20240318,160900,246977040,1290,1290,1290,1290,0
|
|
20240318,160800,246977040,1290,1290,1290,1290,0
|
|
20240318,160700,246977040,1290,1290,1290,1290,0
|
|
20240318,160600,246977040,1290,1290,1290,1290,0
|
|
20240318,160500,246977040,1290,1290,1290,1290,0
|
|
20240318,160400,246977040,1290,1290,1290,1290,0
|
|
20240318,160300,246977040,1290,1290,1290,1290,0
|
|
20240318,160200,246977040,1290,1290,1290,1290,0
|
|
20240318,160100,246977040,1290,1290,1290,1290,0
|
|
20240318,160000,246977040,1290,1290,1290,1290,0
|
|
20240318,155900,246977040,1290,1290,1290,1290,0
|
|
20240318,155800,246977040,1290,1290,1290,1290,0
|
|
20240318,155700,246977040,1290,1290,1290,1290,0
|
|
20240318,155600,246977040,1290,1290,1290,1290,0
|
|
20240318,155500,246977040,1290,1290,1290,1290,0
|
|
20240318,155400,246977040,1290,1290,1290,1290,0
|
|
20240318,155300,246977040,1290,1290,1290,1290,0
|
|
20240318,155200,246977040,1290,1290,1290,1290,0
|
|
20240318,155100,246977040,1290,1290,1290,1290,0
|
|
20240318,155000,246977040,1290,1290,1290,1290,0
|
|
20240318,154900,246977040,1290,1290,1290,1290,0
|
|
20240318,154800,246977040,1290,1290,1290,1290,0
|
|
20240318,154700,246977040,1290,1290,1290,1290,0
|
|
20240318,154600,246977040,1290,1290,1290,1290,0
|
|
20240318,154500,246977040,1290,1290,1290,1290,0
|
|
20240318,154400,246977040,1290,1290,1290,1290,2843
|
|
20240318,154300,246977040,1290,1290,1290,1290,0
|
|
20240318,154200,246977040,1290,1290,1290,1290,0
|
|
20240318,154100,246977040,1290,1290,1290,1290,0
|
|
20240318,154000,246977040,1290,1290,1290,1290,0
|
|
20240318,153900,246977040,1290,1290,1290,1290,0
|
|
20240318,153800,246977040,1290,1290,1290,1290,0
|
|
20240318,153700,246977040,1290,1290,1290,1290,0
|
|
20240318,153600,246977040,1290,1290,1290,1290,0
|
|
20240318,153500,246977040,1290,1290,1290,1290,0
|
|
20240318,153400,246977040,1290,1290,1290,1290,0
|
|
20240318,153300,246977040,1290,1290,1290,1290,0
|
|
20240318,153200,246977040,1290,1290,1290,1290,0
|
|
20240318,153100,246977040,1290,1290,1290,1290,0
|
|
20240318,153000,246977040,1290,1290,1290,1290,2843
|
|
20240318,152900,243309570,1290,1290,1290,1290,0
|
|
20240318,152800,243309570,1290,1290,1290,1290,0
|
|
20240318,152700,243309570,1290,1290,1290,1290,0
|
|
20240318,152600,243309570,1290,1290,1290,1290,0
|
|
20240318,152500,243309570,1290,1290,1290,1290,0
|
|
20240318,152400,243309570,1290,1290,1290,1290,0
|
|
20240318,152300,243309570,1290,1290,1290,1290,0
|
|
20240318,152200,243309570,1290,1290,1290,1290,0
|
|
20240318,152100,243309570,1290,1290,1290,1290,0
|
|
20240318,152000,243309570,1290,1290,1290,1290,0
|
|
20240318,151900,243309570,1290,1295,1295,1290,493
|
|
20240318,151800,242673156,1295,1295,1296,1295,159
|
|
20240318,151700,242467121,1296,1297,1297,1294,363
|
|
20240318,151600,241996434,1297,1297,1297,1297,0
|
|
20240318,151500,241996434,1297,1297,1297,1297,22
|
|
20240318,151400,241967900,1298,1290,1298,1290,679
|
|
20240318,151300,241089362,1291,1291,1291,1291,0
|
|
20240318,151200,241089362,1291,1289,1291,1289,2178
|
|
20240318,151100,238279738,1290,1290,1290,1290,238
|
|
20240318,151000,237972718,1290,1286,1290,1286,415
|
|
20240318,150900,237438624,1286,1287,1287,1286,40
|
|
20240318,150800,237387183,1287,1287,1287,1287,0
|
|
20240318,150700,237387183,1287,1287,1287,1287,500
|
|
20240318,150600,236743683,1287,1287,1287,1287,298
|
|
20240318,150500,236360157,1288,1290,1290,1288,201
|
|
20240318,150400,236100869,1287,1287,1287,1287,650
|
|
20240318,150300,235264319,1287,1290,1290,1287,46
|
|
20240318,150200,235205108,1290,1291,1291,1290,8
|
|
20240318,150100,235194781,1291,1296,1296,1291,207
|
|
20240318,150000,234926835,1296,1296,1296,1296,45
|
|
20240318,145900,234868515,1295,1293,1295,1289,715
|
|
20240318,145800,233945641,1290,1290,1290,1290,60
|
|
20240318,145700,233868241,1290,1290,1290,1290,1000
|
|
20240318,145600,232578241,1290,1290,1290,1290,166
|
|
20240318,145500,232364101,1290,1290,1290,1290,330
|
|
20240318,145400,231938401,1290,1290,1290,1290,631
|
|
20240318,145300,231124411,1290,1295,1295,1290,2731
|
|
20240318,145200,227598155,1295,1302,1302,1294,2517
|
|
20240318,145100,224327227,1302,1314,1314,1302,2281
|
|
20240318,145000,221346865,1315,1310,1317,1308,3558
|
|
20240318,144900,216675853,1311,1286,1320,1286,33898
|
|
20240318,144800,172369010,1286,1281,1295,1281,19413
|
|
20240318,144700,147365378,1279,1279,1279,1279,0
|
|
20240318,144600,147365378,1279,1279,1279,1279,0
|
|
20240318,144500,147365378,1279,1280,1280,1279,1202
|
|
20240318,144400,145827708,1278,1278,1278,1278,0
|
|
20240318,144300,145827708,1278,1278,1278,1278,0
|
|
20240318,144200,145827708,1278,1278,1278,1278,0
|
|
20240318,144100,145827708,1278,1278,1278,1278,0
|
|
20240318,144000,145827708,1278,1278,1278,1278,0
|
|
20240318,143900,145827708,1278,1278,1278,1278,0
|
|
20240318,143800,145827708,1278,1278,1278,1278,0
|
|
20240318,143700,145827708,1278,1278,1278,1278,3
|
|
20240318,143600,145823874,1278,1278,1278,1278,0
|
|
20240318,143500,145823874,1278,1279,1279,1278,930
|
|
20240318,143400,144634576,1279,1282,1282,1279,249
|
|
20240318,143300,144315376,1279,1279,1279,1279,0
|
|
20240318,143200,144315376,1279,1279,1279,1279,0
|
|
20240318,143100,144315376,1279,1279,1279,1279,6
|
|
20240318,143000,144307702,1279,1279,1279,1279,9
|
|
20240318,142900,144296191,1279,1279,1279,1279,170
|
|
20240318,142800,144078761,1279,1279,1279,1279,2
|
|
20240318,142700,144076203,1279,1279,1279,1279,70
|
|
20240318,142600,143986673,1283,1283,1283,1283,0
|
|
20240318,142500,143986673,1283,1283,1283,1283,0
|
|
20240318,142400,143986673,1283,1283,1283,1283,0
|
|
20240318,142300,143986673,1283,1283,1283,1283,0
|
|
20240318,142200,143986673,1283,1283,1283,1283,0
|
|
20240318,142100,143986673,1283,1283,1283,1283,0
|
|
20240318,142000,143986673,1283,1282,1283,1282,197
|
|
20240318,141900,143733926,1280,1280,1280,1280,13
|
|
20240318,141800,143717286,1279,1279,1279,1279,1
|
|
20240318,141700,143716007,1280,1280,1280,1280,130
|
|
20240318,141600,143549607,1280,1280,1280,1280,0
|
|
20240318,141500,143549607,1280,1280,1280,1280,370
|
|
20240318,141400,143076007,1280,1280,1280,1280,0
|
|
20240318,141300,143076007,1280,1280,1280,1280,30
|
|
20240318,141200,143037607,1278,1278,1278,1278,0
|
|
20240318,141100,143037607,1278,1278,1278,1278,200
|
|
20240318,141000,142782007,1278,1278,1278,1278,0
|
|
20240318,140900,142782007,1278,1278,1278,1278,0
|
|
20240318,140800,142782007,1278,1278,1278,1278,2
|
|
20240318,140700,142779451,1280,1280,1280,1280,0
|
|
20240318,140600,142779451,1280,1280,1280,1280,56
|
|
20240318,140500,142707771,1280,1280,1280,1280,0
|
|
20240318,140400,142707771,1280,1280,1280,1280,0
|
|
20240318,140300,142707771,1280,1282,1282,1280,1048
|
|
20240318,140200,141365425,1283,1283,1283,1283,0
|
|
20240318,140100,141365425,1283,1283,1283,1283,1
|
|
20240318,140000,141364142,1282,1282,1282,1282,0
|
|
20240318,135900,141364142,1282,1282,1282,1282,52
|
|
20240318,135800,141297478,1282,1282,1282,1282,0
|
|
20240318,135700,141297478,1282,1282,1282,1282,0
|
|
20240318,135600,141297478,1282,1282,1282,1282,1
|
|
20240318,135500,141296196,1281,1281,1281,1281,171
|
|
20240318,135400,141077145,1282,1282,1282,1282,57
|
|
20240318,135300,141004071,1281,1282,1282,1281,214
|
|
20240318,135200,140729811,1282,1282,1282,1282,18
|
|
20240318,135100,140706735,1283,1281,1283,1281,63
|
|
20240318,135000,140625969,1281,1281,1281,1281,0
|
|
20240318,134900,140625969,1281,1281,1281,1281,193
|
|
20240318,134800,140378736,1282,1282,1282,1282,18
|
|
20240318,134700,140355660,1283,1283,1283,1283,500
|
|
20240318,134600,139714160,1283,1283,1283,1283,0
|
|
20240318,134500,139714160,1283,1283,1283,1283,129
|
|
20240318,134400,139548653,1283,1283,1283,1283,0
|
|
20240318,134300,139548653,1283,1283,1283,1283,495
|
|
20240318,134200,138913568,1283,1285,1285,1283,486
|
|
20240318,134100,138289060,1289,1289,1289,1289,0
|
|
20240318,134000,138289060,1289,1289,1289,1289,0
|
|
20240318,133900,138289060,1289,1289,1289,1289,1
|
|
20240318,133800,138287771,1284,1284,1284,1284,0
|
|
20240318,133700,138287771,1284,1284,1284,1284,0
|
|
20240318,133600,138287771,1284,1284,1284,1284,400
|
|
20240318,133500,137774171,1284,1284,1284,1284,818
|
|
20240318,133400,136723859,1281,1281,1281,1281,0
|
|
20240318,133300,136723859,1281,1281,1281,1281,3
|
|
20240318,133200,136720016,1285,1280,1285,1280,5894
|
|
20240318,133100,129170154,1279,1278,1279,1278,2226
|
|
20240318,133000,126323726,1278,1278,1278,1278,1
|
|
20240318,132900,126322448,1268,1268,1268,1268,0
|
|
20240318,132800,126322448,1268,1268,1268,1268,0
|
|
20240318,132700,126322448,1268,1268,1268,1268,40
|
|
20240318,132600,126271728,1278,1278,1278,1278,0
|
|
20240318,132500,126271728,1278,1269,1278,1268,2702
|
|
20240318,132400,122845419,1272,1273,1273,1272,276
|
|
20240318,132300,122494179,1279,1279,1279,1279,0
|
|
20240318,132200,122494179,1279,1279,1279,1279,0
|
|
20240318,132100,122494179,1279,1279,1279,1279,0
|
|
20240318,132000,122494179,1279,1279,1279,1279,2968
|
|
20240318,131900,118698107,1280,1280,1280,1280,0
|
|
20240318,131800,118698107,1280,1280,1280,1280,0
|
|
20240318,131700,118698107,1280,1280,1280,1280,76
|
|
20240318,131600,118600827,1280,1280,1280,1280,224
|
|
20240318,131500,118314107,1280,1280,1280,1280,0
|
|
20240318,131400,118314107,1280,1280,1280,1280,2
|
|
20240318,131300,118311547,1279,1279,1279,1279,0
|
|
20240318,131200,118311547,1279,1279,1279,1279,80
|
|
20240318,131100,118209227,1278,1272,1278,1272,41
|
|
20240318,131000,118156955,1278,1280,1280,1278,359
|
|
20240318,130900,117698109,1280,1280,1281,1280,418
|
|
20240318,130800,117163068,1279,1277,1280,1277,2286
|
|
20240318,130700,114238041,1277,1277,1277,1277,1300
|
|
20240318,130600,112577941,1277,1265,1277,1265,7848
|
|
20240318,130500,102620814,1264,1264,1264,1264,5592
|
|
20240318,130400,95552526,1264,1264,1264,1264,1500
|
|
20240318,130300,93656526,1264,1259,1264,1259,875
|
|
20240318,130200,92552621,1258,1258,1258,1258,0
|
|
20240318,130100,92552621,1258,1258,1258,1258,668
|
|
20240318,130000,91712277,1258,1258,1258,1258,1
|
|
20240318,125900,91711019,1253,1253,1253,1253,0
|
|
20240318,125800,91711019,1253,1253,1253,1253,0
|
|
20240318,125700,91711019,1253,1253,1253,1253,847
|
|
20240318,125600,90649728,1253,1253,1253,1253,1555
|
|
20240318,125500,88701313,1253,1253,1253,1253,0
|
|
20240318,125400,88701313,1253,1253,1253,1253,0
|
|
20240318,125300,88701313,1253,1253,1253,1253,0
|
|
20240318,125200,88701313,1253,1253,1253,1253,0
|
|
20240318,125100,88701313,1253,1253,1253,1253,16
|
|
20240318,125000,88681265,1253,1253,1253,1253,0
|
|
20240318,124900,88681265,1253,1253,1253,1253,2
|
|
20240318,124800,88678759,1252,1252,1252,1252,0
|
|
20240318,124700,88678759,1252,1252,1252,1252,2
|
|
20240318,124600,88676255,1252,1252,1252,1252,0
|
|
20240318,124500,88676255,1252,1252,1252,1252,0
|
|
20240318,124400,88676255,1252,1252,1252,1252,0
|
|
20240318,124300,88676255,1252,1252,1252,1252,131
|
|
20240318,124200,88512243,1253,1253,1253,1253,0
|
|
20240318,124100,88512243,1253,1253,1253,1253,12
|
|
20240318,124000,88497207,1253,1253,1253,1253,0
|
|
20240318,123900,88497207,1253,1253,1253,1253,0
|
|
20240318,123800,88497207,1253,1253,1253,1253,0
|
|
20240318,123700,88497207,1253,1253,1253,1253,50
|
|
20240318,123600,88434557,1253,1253,1253,1253,0
|
|
20240318,123500,88434557,1253,1253,1253,1253,3
|
|
20240318,123400,88430798,1253,1253,1253,1253,109
|
|
20240318,123300,88294221,1253,1253,1253,1253,0
|
|
20240318,123200,88294221,1253,1253,1253,1253,0
|
|
20240318,123100,88294221,1253,1253,1253,1253,0
|
|
20240318,123000,88294221,1253,1253,1253,1253,0
|
|
20240318,122900,88294221,1253,1253,1253,1253,121
|
|
20240318,122800,88142608,1253,1253,1253,1253,112
|
|
20240318,122700,88002272,1253,1253,1253,1253,3057
|
|
20240318,122600,84171851,1253,1253,1253,1253,0
|
|
20240318,122500,84171851,1253,1252,1253,1252,42
|
|
20240318,122400,84119266,1253,1253,1253,1253,115
|
|
20240318,122300,83975171,1253,1253,1253,1253,0
|
|
20240318,122200,83975171,1253,1253,1253,1253,0
|
|
20240318,122100,83975171,1253,1253,1253,1253,10
|
|
20240318,122000,83962641,1252,1252,1252,1252,100
|
|
20240318,121900,83837441,1252,1252,1252,1252,2
|
|
20240318,121800,83834937,1258,1258,1258,1258,1
|
|
20240318,121700,83833679,1252,1252,1252,1252,0
|
|
20240318,121600,83833679,1252,1252,1252,1252,0
|
|
20240318,121500,83833679,1252,1252,1252,1252,522
|
|
20240318,121400,83180135,1258,1258,1258,1258,0
|
|
20240318,121300,83180135,1258,1258,1258,1258,0
|
|
20240318,121200,83180135,1258,1258,1258,1258,17
|
|
20240318,121100,83158749,1258,1258,1258,1258,1
|
|
20240318,121000,83157491,1259,1259,1259,1259,0
|
|
20240318,120900,83157491,1259,1259,1259,1259,0
|
|
20240318,120800,83157491,1259,1259,1259,1259,0
|
|
20240318,120700,83157491,1259,1259,1259,1259,0
|
|
20240318,120600,83157491,1259,1259,1259,1259,0
|
|
20240318,120500,83157491,1259,1259,1259,1259,0
|
|
20240318,120400,83157491,1259,1259,1259,1259,119
|
|
20240318,120300,83007670,1259,1259,1259,1259,0
|
|
20240318,120200,83007670,1259,1259,1259,1259,1
|
|
20240318,120100,83006411,1252,1258,1258,1252,805
|
|
20240318,120000,81998025,1259,1259,1259,1259,0
|
|
20240318,115900,81998025,1259,1259,1259,1259,0
|
|
20240318,115800,81998025,1259,1259,1259,1259,0
|
|
20240318,115700,81998025,1259,1259,1259,1259,0
|
|
20240318,115600,81998025,1259,1259,1259,1259,0
|
|
20240318,115500,81998025,1259,1259,1259,1259,0
|
|
20240318,115400,81998025,1259,1259,1259,1259,0
|
|
20240318,115300,81998025,1259,1259,1259,1259,0
|
|
20240318,115200,81998025,1259,1259,1259,1259,0
|
|
20240318,115100,81998025,1259,1259,1259,1259,1100
|
|
20240318,115000,80613125,1259,1259,1259,1259,0
|
|
20240318,114900,80613125,1259,1259,1259,1259,200
|
|
20240318,114800,80361325,1260,1260,1260,1260,0
|
|
20240318,114700,80361325,1260,1260,1260,1260,0
|
|
20240318,114600,80361325,1260,1260,1260,1260,0
|
|
20240318,114500,80361325,1260,1260,1260,1260,0
|
|
20240318,114400,80361325,1260,1260,1260,1260,0
|
|
20240318,114300,80361325,1260,1260,1260,1260,1
|
|
20240318,114200,80360065,1260,1260,1260,1260,0
|
|
20240318,114100,80360065,1260,1260,1260,1260,0
|
|
20240318,114000,80360065,1260,1260,1260,1260,0
|
|
20240318,113900,80360065,1260,1260,1260,1260,0
|
|
20240318,113800,80360065,1260,1260,1260,1260,0
|
|
20240318,113700,80360065,1260,1260,1260,1260,0
|
|
20240318,113600,80360065,1260,1260,1260,1260,10
|
|
20240318,113500,80347465,1260,1260,1260,1260,10
|
|
20240318,113400,80334865,1260,1260,1260,1260,0
|
|
20240318,113300,80334865,1260,1260,1260,1260,10
|
|
20240318,113200,80322265,1260,1260,1260,1260,0
|
|
20240318,113100,80322265,1260,1260,1260,1260,4000
|
|
20240318,113000,75282265,1260,1260,1260,1260,0
|
|
20240318,112900,75282265,1260,1260,1260,1260,0
|
|
20240318,112800,75282265,1260,1260,1260,1260,0
|
|
20240318,112700,75282265,1260,1260,1260,1260,0
|
|
20240318,112600,75282265,1260,1260,1260,1260,463
|
|
20240318,112500,74698885,1262,1262,1262,1262,60
|
|
20240318,112400,74623165,1262,1262,1262,1262,35
|
|
20240318,112300,74578995,1262,1262,1262,1262,1097
|
|
20240318,112200,73194581,1262,1262,1262,1262,10
|
|
20240318,112100,73181961,1260,1260,1260,1260,0
|
|
20240318,112000,73181961,1260,1260,1260,1260,100
|
|
20240318,111900,73055961,1260,1260,1260,1260,400
|
|
20240318,111800,72551961,1260,1260,1260,1260,0
|
|
20240318,111700,72551961,1260,1260,1260,1260,0
|
|
20240318,111600,72551961,1260,1260,1260,1260,464
|
|
20240318,111500,71967321,1259,1259,1259,1259,0
|
|
20240318,111400,71967321,1259,1259,1259,1259,0
|
|
20240318,111300,71967321,1259,1259,1259,1259,269
|
|
20240318,111200,71628650,1260,1260,1260,1260,0
|
|
20240318,111100,71628650,1260,1260,1260,1260,0
|
|
20240318,111000,71628650,1260,1260,1260,1260,0
|
|
20240318,110900,71628650,1260,1260,1260,1260,0
|
|
20240318,110800,71628650,1260,1260,1260,1260,0
|
|
20240318,110700,71628650,1260,1260,1260,1260,51
|
|
20240318,110600,71564390,1260,1260,1260,1260,0
|
|
20240318,110500,71564390,1260,1260,1260,1260,0
|
|
20240318,110400,71564390,1260,1253,1260,1252,199
|
|
20240318,110300,71315188,1251,1251,1251,1251,0
|
|
20240318,110200,71315188,1251,1251,1251,1251,0
|
|
20240318,110100,71315188,1251,1251,1251,1251,142
|
|
20240318,110000,71137546,1254,1254,1254,1254,0
|
|
20240318,105900,71137546,1254,1255,1255,1254,21
|
|
20240318,105800,71111204,1260,1260,1260,1260,800
|
|
20240318,105700,70103204,1260,1260,1260,1260,0
|
|
20240318,105600,70103204,1260,1260,1260,1260,0
|
|
20240318,105500,70103204,1260,1260,1260,1260,0
|
|
20240318,105400,70103204,1260,1260,1260,1260,0
|
|
20240318,105300,70103204,1260,1260,1260,1260,0
|
|
20240318,105200,70103204,1260,1260,1260,1260,0
|
|
20240318,105100,70103204,1260,1260,1260,1260,50
|
|
20240318,105000,70040204,1260,1260,1260,1260,0
|
|
20240318,104900,70040204,1260,1260,1260,1260,0
|
|
20240318,104800,70040204,1260,1260,1260,1260,1
|
|
20240318,104700,70038944,1260,1260,1260,1260,3
|
|
20240318,104600,70035164,1260,1260,1260,1260,11
|
|
20240318,104500,70021304,1260,1260,1260,1260,0
|
|
20240318,104400,70021304,1260,1260,1260,1260,0
|
|
20240318,104300,70021304,1260,1260,1260,1260,0
|
|
20240318,104200,70021304,1260,1260,1260,1260,0
|
|
20240318,104100,70021304,1260,1259,1260,1259,8
|
|
20240318,104000,70011228,1259,1259,1259,1259,1
|
|
20240318,103900,70009969,1259,1259,1259,1259,0
|
|
20240318,103800,70009969,1259,1259,1259,1259,0
|
|
20240318,103700,70009969,1259,1259,1259,1259,0
|
|
20240318,103600,70009969,1259,1259,1259,1259,0
|
|
20240318,103500,70009969,1259,1259,1259,1259,0
|
|
20240318,103400,70009969,1259,1259,1259,1259,262
|
|
20240318,103300,69680111,1260,1260,1260,1260,0
|
|
20240318,103200,69680111,1260,1260,1260,1260,0
|
|
20240318,103100,69680111,1260,1260,1260,1260,8
|
|
20240318,103000,69670031,1259,1259,1259,1259,1
|
|
20240318,102900,69668772,1261,1261,1261,1261,1
|
|
20240318,102800,69667511,1259,1259,1259,1259,4
|
|
20240318,102700,69662475,1261,1261,1261,1261,0
|
|
20240318,102600,69662475,1261,1261,1261,1261,0
|
|
20240318,102500,69662475,1261,1261,1261,1261,3772
|
|
20240318,102400,64905983,1262,1262,1262,1262,0
|
|
20240318,102300,64905983,1262,1262,1262,1262,0
|
|
20240318,102200,64905983,1262,1262,1262,1262,0
|
|
20240318,102100,64905983,1262,1262,1262,1262,0
|
|
20240318,102000,64905983,1262,1262,1262,1262,0
|
|
20240318,101900,64905983,1262,1262,1262,1262,10
|
|
20240318,101800,64893363,1255,1255,1255,1255,9000
|
|
20240318,101700,53598363,1255,1255,1255,1255,155
|
|
20240318,101600,53403838,1255,1257,1257,1255,11000
|
|
20240318,101500,39595886,1262,1262,1262,1262,1
|
|
20240318,101400,39594624,1262,1260,1262,1260,7
|
|
20240318,101300,39585800,1260,1260,1260,1260,0
|
|
20240318,101200,39585800,1260,1260,1260,1260,1355
|
|
20240318,101100,37878500,1260,1260,1260,1260,0
|
|
20240318,101000,37878500,1260,1260,1260,1260,1207
|
|
20240318,100900,36357680,1260,1261,1261,1260,4
|
|
20240318,100800,36352639,1261,1261,1261,1261,80
|
|
20240318,100700,36251759,1261,1260,1261,1260,4
|
|
20240318,100600,36246716,1261,1261,1261,1260,27
|
|
20240318,100500,36212689,1261,1261,1261,1261,13
|
|
20240318,100400,36196296,1257,1257,1257,1257,580
|
|
20240318,100300,35467236,1261,1261,1261,1255,32
|
|
20240318,100200,35427064,1261,1255,1261,1255,175
|
|
20240318,100100,35207415,1255,1250,1255,1250,2639
|
|
20240318,100000,31899154,1250,1250,1250,1250,79
|
|
20240318,095900,31800404,1250,1250,1250,1250,62
|
|
20240318,095800,31722904,1249,1249,1249,1249,1932
|
|
20240318,095700,29309836,1249,1252,1252,1249,6200
|
|
20240318,095600,21555056,1252,1255,1255,1252,1203
|
|
20240318,095500,20048598,1255,1255,1255,1255,0
|
|
20240318,095400,20048598,1255,1255,1255,1255,0
|
|
20240318,095300,20048598,1255,1255,1255,1255,1
|
|
20240318,095200,20047343,1252,1252,1252,1252,0
|
|
20240318,095100,20047343,1252,1252,1252,1252,0
|
|
20240318,095000,20047343,1252,1252,1252,1252,0
|
|
20240318,094900,20047343,1252,1252,1252,1252,6
|
|
20240318,094800,20039831,1255,1255,1255,1255,319
|
|
20240318,094700,19639486,1255,1255,1255,1255,16
|
|
20240318,094600,19619406,1255,1252,1255,1252,717
|
|
20240318,094500,18719627,1252,1252,1252,1252,84
|
|
20240318,094400,18614459,1252,1252,1252,1252,321
|
|
20240318,094300,18212567,1252,1252,1252,1252,6
|
|
20240318,094200,18205055,1255,1255,1255,1255,0
|
|
20240318,094100,18205055,1255,1255,1255,1255,0
|
|
20240318,094000,18205055,1255,1255,1255,1255,8
|
|
20240318,093900,18195015,1255,1255,1255,1255,1
|
|
20240318,093800,18193760,1255,1255,1255,1255,1
|
|
20240318,093700,18192505,1255,1252,1255,1252,7
|
|
20240318,093600,18183738,1259,1259,1259,1259,2
|
|
20240318,093500,18181220,1261,1256,1261,1256,161
|
|
20240318,093400,17978999,1257,1257,1257,1257,1
|
|
20240318,093300,17977742,1257,1257,1257,1257,1
|
|
20240318,093200,17976485,1262,1259,1262,1258,87
|
|
20240318,093100,17866779,1259,1259,1259,1259,1
|
|
20240318,093000,17865520,1252,1259,1259,1252,242
|
|
20240318,092900,17560856,1261,1261,1261,1261,1
|
|
20240318,092800,17559595,1258,1258,1258,1258,2
|
|
20240318,092700,17557079,1259,1252,1259,1252,2
|
|
20240318,092600,17554568,1259,1257,1259,1257,13
|
|
20240318,092500,17538225,1257,1257,1257,1257,89
|
|
20240318,092400,17426352,1257,1257,1257,1257,10
|
|
20240318,092300,17413782,1257,1257,1257,1257,50
|
|
20240318,092200,17350932,1257,1257,1257,1257,1
|
|
20240318,092100,17349675,1257,1257,1257,1257,1
|
|
20240318,092000,17348418,1257,1257,1257,1257,2
|
|
20240318,091900,17345904,1257,1257,1257,1257,1
|
|
20240318,091800,17344647,1257,1257,1257,1257,1
|
|
20240318,091700,17343390,1257,1257,1257,1257,11
|
|
20240318,091600,17329563,1259,1249,1259,1249,815
|
|
20240318,091500,16311538,1250,1261,1261,1249,2466
|
|
20240318,091400,13227042,1263,1263,1263,1263,1
|
|
20240318,091300,13225779,1264,1265,1265,1262,402
|
|
20240318,091200,12717765,1265,1265,1265,1265,1
|
|
20240318,091100,12716500,1265,1265,1265,1265,1
|
|
20240318,091000,12715235,1265,1265,1265,1265,3
|
|
20240318,090900,12711440,1251,1265,1265,1250,1037
|
|
20240318,090800,11415159,1250,1265,1265,1250,956
|
|
20240318,090700,10219504,1265,1265,1265,1265,1
|
|
20240318,090600,10218239,1251,1251,1251,1251,3277
|
|
20240318,090500,6118712,1251,1269,1269,1251,2224
|
|
20240318,090400,3335914,1269,1269,1269,1268,453
|
|
20240318,090300,2761101,1270,1270,1270,1270,1
|
|
20240318,090200,2759831,1260,1267,1267,1260,563
|
|
20240318,090100,2047882,1267,1290,1290,1263,1025
|
|
20240318,090000,752263,1267,1268,1292,1267,593
|