623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192000,84552033,1611,1611,1611,1611,711
|
|
20240318,191900,84552033,1611,1611,1611,1611,0
|
|
20240318,191800,84552033,1611,1611,1611,1611,0
|
|
20240318,191700,84552033,1611,1611,1611,1611,0
|
|
20240318,191600,84552033,1611,1611,1611,1611,0
|
|
20240318,191500,84552033,1611,1611,1611,1611,0
|
|
20240318,191400,84552033,1611,1611,1611,1611,0
|
|
20240318,191300,84552033,1611,1611,1611,1611,0
|
|
20240318,191200,84552033,1611,1611,1611,1611,0
|
|
20240318,191100,84552033,1611,1611,1611,1611,0
|
|
20240318,191000,84552033,1611,1611,1611,1611,0
|
|
20240318,190900,84552033,1611,1611,1611,1611,0
|
|
20240318,190800,84552033,1611,1611,1611,1611,0
|
|
20240318,190700,84552033,1611,1611,1611,1611,0
|
|
20240318,190600,84552033,1611,1611,1611,1611,0
|
|
20240318,190500,84552033,1611,1611,1611,1611,0
|
|
20240318,190400,84552033,1611,1611,1611,1611,0
|
|
20240318,190300,84552033,1611,1611,1611,1611,0
|
|
20240318,190200,84552033,1611,1611,1611,1611,0
|
|
20240318,190100,84552033,1611,1611,1611,1611,0
|
|
20240318,190000,84552033,1611,1611,1611,1611,0
|
|
20240318,185900,84552033,1611,1611,1611,1611,0
|
|
20240318,185800,84552033,1611,1611,1611,1611,0
|
|
20240318,185700,84552033,1611,1611,1611,1611,0
|
|
20240318,185600,84552033,1611,1611,1611,1611,0
|
|
20240318,185500,84552033,1611,1611,1611,1611,0
|
|
20240318,185400,84552033,1611,1611,1611,1611,0
|
|
20240318,185300,84552033,1611,1611,1611,1611,0
|
|
20240318,185200,84552033,1611,1611,1611,1611,0
|
|
20240318,185100,84552033,1611,1611,1611,1611,0
|
|
20240318,185000,84552033,1611,1611,1611,1611,711
|
|
20240318,184900,84552033,1611,1611,1611,1611,0
|
|
20240318,184800,84552033,1611,1611,1611,1611,0
|
|
20240318,184700,84552033,1611,1611,1611,1611,0
|
|
20240318,184600,84552033,1611,1611,1611,1611,0
|
|
20240318,184500,84552033,1611,1611,1611,1611,0
|
|
20240318,184400,84552033,1611,1611,1611,1611,0
|
|
20240318,184300,84552033,1611,1611,1611,1611,0
|
|
20240318,184200,84552033,1611,1611,1611,1611,0
|
|
20240318,184100,84552033,1611,1611,1611,1611,0
|
|
20240318,184000,84552033,1611,1611,1611,1611,0
|
|
20240318,183900,84552033,1611,1611,1611,1611,0
|
|
20240318,183800,84552033,1611,1611,1611,1611,0
|
|
20240318,183700,84552033,1611,1611,1611,1611,0
|
|
20240318,183600,84552033,1611,1611,1611,1611,0
|
|
20240318,183500,84552033,1611,1611,1611,1611,0
|
|
20240318,183400,84552033,1611,1611,1611,1611,0
|
|
20240318,183300,84552033,1611,1611,1611,1611,0
|
|
20240318,183200,84552033,1611,1611,1611,1611,0
|
|
20240318,183100,84552033,1611,1611,1611,1611,0
|
|
20240318,183000,84552033,1611,1611,1611,1611,0
|
|
20240318,182900,84552033,1611,1611,1611,1611,0
|
|
20240318,182800,84552033,1611,1611,1611,1611,0
|
|
20240318,182700,84552033,1611,1611,1611,1611,0
|
|
20240318,182600,84552033,1611,1611,1611,1611,0
|
|
20240318,182500,84552033,1611,1611,1611,1611,0
|
|
20240318,182400,84552033,1611,1611,1611,1611,0
|
|
20240318,182300,84552033,1611,1611,1611,1611,0
|
|
20240318,182200,84552033,1611,1611,1611,1611,0
|
|
20240318,182100,84552033,1611,1611,1611,1611,0
|
|
20240318,182000,84552033,1611,1611,1611,1611,711
|
|
20240318,181900,84552033,1611,1611,1611,1611,0
|
|
20240318,181800,84552033,1611,1611,1611,1611,0
|
|
20240318,181700,84552033,1611,1611,1611,1611,0
|
|
20240318,181600,84552033,1611,1611,1611,1611,0
|
|
20240318,181500,84552033,1611,1611,1611,1611,0
|
|
20240318,181400,84552033,1611,1611,1611,1611,0
|
|
20240318,181300,84552033,1611,1611,1611,1611,0
|
|
20240318,181200,84552033,1611,1611,1611,1611,0
|
|
20240318,181100,84552033,1611,1611,1611,1611,0
|
|
20240318,181000,84552033,1611,1611,1611,1611,0
|
|
20240318,180900,84552033,1611,1611,1611,1611,0
|
|
20240318,180800,84552033,1611,1611,1611,1611,0
|
|
20240318,180700,84552033,1611,1611,1611,1611,0
|
|
20240318,180600,84552033,1611,1611,1611,1611,0
|
|
20240318,180500,84552033,1611,1611,1611,1611,0
|
|
20240318,180400,84552033,1611,1611,1611,1611,0
|
|
20240318,180300,84552033,1611,1611,1611,1611,0
|
|
20240318,180200,84552033,1611,1611,1611,1611,0
|
|
20240318,180100,84552033,1611,1611,1611,1611,0
|
|
20240318,180000,84552033,1611,1611,1611,1611,0
|
|
20240318,175900,84552033,1611,1611,1611,1611,0
|
|
20240318,175800,84552033,1611,1611,1611,1611,0
|
|
20240318,175700,84552033,1611,1611,1611,1611,0
|
|
20240318,175600,84552033,1611,1611,1611,1611,0
|
|
20240318,175500,84552033,1611,1611,1611,1611,0
|
|
20240318,175400,84552033,1611,1611,1611,1611,0
|
|
20240318,175300,84552033,1611,1611,1611,1611,0
|
|
20240318,175200,84552033,1611,1611,1611,1611,0
|
|
20240318,175100,84552033,1611,1611,1611,1611,0
|
|
20240318,175000,84552033,1611,1611,1611,1611,711
|
|
20240318,174900,84552033,1611,1611,1611,1611,0
|
|
20240318,174800,84552033,1611,1611,1611,1611,0
|
|
20240318,174700,84552033,1611,1611,1611,1611,0
|
|
20240318,174600,84552033,1611,1611,1611,1611,0
|
|
20240318,174500,84552033,1611,1611,1611,1611,0
|
|
20240318,174400,84552033,1611,1611,1611,1611,0
|
|
20240318,174300,84552033,1611,1611,1611,1611,0
|
|
20240318,174200,84552033,1611,1611,1611,1611,0
|
|
20240318,174100,84552033,1611,1611,1611,1611,0
|
|
20240318,174000,84552033,1611,1611,1611,1611,0
|
|
20240318,173900,84552033,1611,1611,1611,1611,0
|
|
20240318,173800,84552033,1611,1611,1611,1611,0
|
|
20240318,173700,84552033,1611,1611,1611,1611,0
|
|
20240318,173600,84552033,1611,1611,1611,1611,0
|
|
20240318,173500,84552033,1611,1611,1611,1611,0
|
|
20240318,173400,84552033,1611,1611,1611,1611,0
|
|
20240318,173300,84552033,1611,1611,1611,1611,0
|
|
20240318,173200,84552033,1611,1611,1611,1611,0
|
|
20240318,173100,84552033,1611,1611,1611,1611,0
|
|
20240318,173000,84552033,1611,1611,1611,1611,0
|
|
20240318,172900,84552033,1611,1611,1611,1611,0
|
|
20240318,172800,84552033,1611,1611,1611,1611,0
|
|
20240318,172700,84552033,1611,1611,1611,1611,0
|
|
20240318,172600,84552033,1611,1611,1611,1611,0
|
|
20240318,172500,84552033,1611,1611,1611,1611,0
|
|
20240318,172400,84552033,1611,1611,1611,1611,0
|
|
20240318,172300,84552033,1611,1611,1611,1611,0
|
|
20240318,172200,84552033,1611,1611,1611,1611,0
|
|
20240318,172100,84552033,1611,1611,1611,1611,0
|
|
20240318,172000,84552033,1611,1611,1611,1611,711
|
|
20240318,171900,84552033,1611,1611,1611,1611,0
|
|
20240318,171800,84552033,1611,1611,1611,1611,0
|
|
20240318,171700,84552033,1611,1611,1611,1611,0
|
|
20240318,171600,84552033,1611,1611,1611,1611,0
|
|
20240318,171500,84552033,1611,1611,1611,1611,0
|
|
20240318,171400,84552033,1611,1611,1611,1611,0
|
|
20240318,171300,84552033,1611,1611,1611,1611,0
|
|
20240318,171200,84552033,1611,1611,1611,1611,0
|
|
20240318,171100,84552033,1611,1611,1611,1611,0
|
|
20240318,171000,84552033,1611,1611,1611,1611,0
|
|
20240318,170900,84552033,1611,1611,1611,1611,0
|
|
20240318,170800,84552033,1611,1611,1611,1611,0
|
|
20240318,170700,84552033,1611,1611,1611,1611,0
|
|
20240318,170600,84552033,1611,1611,1611,1611,0
|
|
20240318,170500,84552033,1611,1611,1611,1611,0
|
|
20240318,170400,84552033,1611,1611,1611,1611,0
|
|
20240318,170300,84552033,1611,1611,1611,1611,0
|
|
20240318,170200,84552033,1611,1611,1611,1611,0
|
|
20240318,170100,84552033,1611,1611,1611,1611,0
|
|
20240318,170000,84552033,1611,1611,1611,1611,0
|
|
20240318,165900,84552033,1611,1611,1611,1611,0
|
|
20240318,165800,84552033,1611,1611,1611,1611,0
|
|
20240318,165700,84552033,1611,1611,1611,1611,0
|
|
20240318,165600,84552033,1611,1611,1611,1611,0
|
|
20240318,165500,84552033,1611,1611,1611,1611,0
|
|
20240318,165400,84552033,1611,1611,1611,1611,0
|
|
20240318,165300,84552033,1611,1611,1611,1611,0
|
|
20240318,165200,84552033,1611,1611,1611,1611,0
|
|
20240318,165100,84552033,1611,1611,1611,1611,0
|
|
20240318,165000,84552033,1611,1611,1611,1611,711
|
|
20240318,164900,84552033,1611,1611,1611,1611,0
|
|
20240318,164800,84552033,1611,1611,1611,1611,0
|
|
20240318,164700,84552033,1611,1611,1611,1611,0
|
|
20240318,164600,84552033,1611,1611,1611,1611,0
|
|
20240318,164500,84552033,1611,1611,1611,1611,0
|
|
20240318,164400,84552033,1611,1611,1611,1611,0
|
|
20240318,164300,84552033,1611,1611,1611,1611,0
|
|
20240318,164200,84552033,1611,1611,1611,1611,0
|
|
20240318,164100,84552033,1611,1611,1611,1611,0
|
|
20240318,164000,84552033,1611,1611,1611,1611,0
|
|
20240318,163900,84552033,1611,1611,1611,1611,0
|
|
20240318,163800,84552033,1611,1611,1611,1611,0
|
|
20240318,163700,84552033,1611,1611,1611,1611,0
|
|
20240318,163600,84552033,1611,1611,1611,1611,0
|
|
20240318,163500,84552033,1611,1611,1611,1611,0
|
|
20240318,163400,84552033,1611,1611,1611,1611,0
|
|
20240318,163300,84552033,1611,1611,1611,1611,0
|
|
20240318,163200,84552033,1611,1611,1611,1611,0
|
|
20240318,163100,84552033,1611,1611,1611,1611,0
|
|
20240318,163000,84552033,1611,1611,1611,1611,0
|
|
20240318,162900,84552033,1611,1611,1611,1611,0
|
|
20240318,162800,84552033,1611,1611,1611,1611,0
|
|
20240318,162700,84552033,1611,1611,1611,1611,0
|
|
20240318,162600,84552033,1611,1611,1611,1611,0
|
|
20240318,162500,84552033,1611,1611,1611,1611,0
|
|
20240318,162400,84552033,1611,1611,1611,1611,0
|
|
20240318,162300,84552033,1611,1611,1611,1611,0
|
|
20240318,162200,84552033,1611,1611,1611,1611,0
|
|
20240318,162100,84552033,1611,1611,1611,1611,0
|
|
20240318,162000,84552033,1611,1611,1611,1611,711
|
|
20240318,161900,84552033,1611,1611,1611,1611,0
|
|
20240318,161800,84552033,1611,1611,1611,1611,0
|
|
20240318,161700,84552033,1611,1611,1611,1611,0
|
|
20240318,161600,84552033,1611,1611,1611,1611,0
|
|
20240318,161500,84552033,1611,1611,1611,1611,0
|
|
20240318,161400,84552033,1611,1611,1611,1611,0
|
|
20240318,161300,84552033,1611,1611,1611,1611,0
|
|
20240318,161200,84552033,1611,1611,1611,1611,0
|
|
20240318,161100,84552033,1611,1611,1611,1611,0
|
|
20240318,161000,84552033,1611,1611,1611,1611,0
|
|
20240318,160900,84552033,1611,1611,1611,1611,0
|
|
20240318,160800,84552033,1611,1611,1611,1611,0
|
|
20240318,160700,84552033,1611,1611,1611,1611,0
|
|
20240318,160600,84552033,1611,1611,1611,1611,0
|
|
20240318,160500,84552033,1611,1611,1611,1611,0
|
|
20240318,160400,84552033,1611,1611,1611,1611,0
|
|
20240318,160300,84552033,1611,1611,1611,1611,0
|
|
20240318,160200,84552033,1611,1611,1611,1611,0
|
|
20240318,160100,84552033,1611,1611,1611,1611,0
|
|
20240318,160000,84552033,1611,1611,1611,1611,0
|
|
20240318,155900,84552033,1611,1611,1611,1611,0
|
|
20240318,155800,84552033,1611,1611,1611,1611,0
|
|
20240318,155700,84552033,1611,1611,1611,1611,0
|
|
20240318,155600,84552033,1611,1611,1611,1611,0
|
|
20240318,155500,84552033,1611,1611,1611,1611,0
|
|
20240318,155400,84552033,1611,1611,1611,1611,0
|
|
20240318,155300,84552033,1611,1611,1611,1611,0
|
|
20240318,155200,84552033,1611,1611,1611,1611,0
|
|
20240318,155100,84552033,1611,1611,1611,1611,0
|
|
20240318,155000,84552033,1611,1611,1611,1611,711
|
|
20240318,154900,84552033,1611,1611,1611,1611,0
|
|
20240318,154800,84552033,1611,1611,1611,1611,0
|
|
20240318,154700,84552033,1611,1611,1611,1611,0
|
|
20240318,154600,84552033,1611,1611,1611,1611,0
|
|
20240318,154500,84552033,1611,1611,1611,1611,0
|
|
20240318,154400,84552033,1611,1611,1611,1611,0
|
|
20240318,154300,84552033,1611,1611,1611,1611,0
|
|
20240318,154200,84552033,1611,1611,1611,1611,0
|
|
20240318,154100,84552033,1611,1611,1611,1611,0
|
|
20240318,154000,84552033,1611,1611,1611,1611,0
|
|
20240318,153900,84552033,1611,1611,1611,1611,0
|
|
20240318,153800,84552033,1611,1611,1611,1611,0
|
|
20240318,153700,84552033,1611,1611,1611,1611,0
|
|
20240318,153600,84552033,1611,1611,1611,1611,0
|
|
20240318,153500,84552033,1611,1611,1611,1611,0
|
|
20240318,153400,84552033,1611,1611,1611,1611,0
|
|
20240318,153300,84552033,1611,1611,1611,1611,0
|
|
20240318,153200,84552033,1611,1611,1611,1611,0
|
|
20240318,153100,84552033,1611,1611,1611,1611,0
|
|
20240318,153000,84552033,1611,1611,1611,1611,711
|
|
20240318,152900,83406612,1614,1614,1614,1614,0
|
|
20240318,152800,83406612,1614,1614,1614,1614,0
|
|
20240318,152700,83406612,1614,1614,1614,1614,0
|
|
20240318,152600,83406612,1614,1614,1614,1614,0
|
|
20240318,152500,83406612,1614,1614,1614,1614,0
|
|
20240318,152400,83406612,1614,1614,1614,1614,0
|
|
20240318,152300,83406612,1614,1614,1614,1614,0
|
|
20240318,152200,83406612,1614,1614,1614,1614,0
|
|
20240318,152100,83406612,1614,1614,1614,1614,0
|
|
20240318,152000,83406612,1614,1614,1614,1614,0
|
|
20240318,151900,83406612,1614,1614,1614,1614,159
|
|
20240318,151800,83149986,1614,1614,1614,1614,0
|
|
20240318,151700,83149986,1614,1614,1614,1614,0
|
|
20240318,151600,83149986,1614,1614,1614,1614,5
|
|
20240318,151500,83141916,1614,1614,1615,1614,25
|
|
20240318,151400,83101546,1614,1614,1614,1614,5
|
|
20240318,151300,83093476,1614,1614,1614,1614,55
|
|
20240318,151200,83004706,1614,1614,1614,1614,5
|
|
20240318,151100,82996636,1614,1614,1614,1614,0
|
|
20240318,151000,82996636,1614,1614,1614,1614,0
|
|
20240318,150900,82996636,1614,1614,1614,1614,5
|
|
20240318,150800,82988566,1614,1614,1614,1614,5
|
|
20240318,150700,82980496,1614,1614,1614,1614,5
|
|
20240318,150600,82972426,1615,1615,1615,1615,5
|
|
20240318,150500,82964351,1616,1616,1616,1616,120
|
|
20240318,150400,82770431,1616,1616,1616,1616,0
|
|
20240318,150300,82770431,1616,1616,1616,1616,0
|
|
20240318,150200,82770431,1616,1616,1616,1616,0
|
|
20240318,150100,82770431,1616,1616,1616,1616,0
|
|
20240318,150000,82770431,1616,1616,1616,1616,0
|
|
20240318,145900,82770431,1616,1616,1618,1616,660
|
|
20240318,145800,81702581,1613,1613,1613,1613,0
|
|
20240318,145700,81702581,1613,1613,1613,1613,0
|
|
20240318,145600,81702581,1613,1613,1613,1613,10
|
|
20240318,145500,81686451,1614,1614,1614,1614,0
|
|
20240318,145400,81686451,1614,1614,1614,1614,0
|
|
20240318,145300,81686451,1614,1614,1614,1614,0
|
|
20240318,145200,81686451,1614,1614,1614,1614,3
|
|
20240318,145100,81681609,1617,1614,1617,1614,7
|
|
20240318,145000,81670297,1614,1614,1617,1614,5
|
|
20240318,144900,81662221,1615,1614,1615,1614,4
|
|
20240318,144800,81655763,1614,1614,1614,1614,3
|
|
20240318,144700,81650921,1614,1614,1616,1614,8
|
|
20240318,144600,81638007,1614,1614,1614,1614,2
|
|
20240318,144500,81634779,1614,1614,1614,1614,1
|
|
20240318,144400,81633165,1614,1614,1614,1614,1
|
|
20240318,144300,81631551,1613,1613,1613,1613,1
|
|
20240318,144200,81629938,1614,1614,1614,1614,0
|
|
20240318,144100,81629938,1614,1614,1614,1614,5
|
|
20240318,144000,81621868,1614,1614,1614,1614,3
|
|
20240318,143900,81617026,1617,1614,1617,1614,8
|
|
20240318,143800,81604102,1613,1613,1613,1613,140
|
|
20240318,143700,81378282,1614,1616,1616,1614,17850
|
|
20240318,143600,52549012,1616,1616,1616,1616,0
|
|
20240318,143500,52549012,1616,1616,1616,1616,145
|
|
20240318,143400,52314692,1615,1615,1615,1615,3
|
|
20240318,143300,52309847,1615,1615,1615,1615,3
|
|
20240318,143200,52305002,1615,1615,1615,1615,3
|
|
20240318,143100,52300157,1615,1616,1616,1615,133
|
|
20240318,143000,52085232,1615,1615,1615,1615,0
|
|
20240318,142900,52085232,1615,1615,1615,1615,3
|
|
20240318,142800,52080387,1615,1615,1615,1615,3
|
|
20240318,142700,52075542,1615,1615,1615,1615,3
|
|
20240318,142600,52070697,1615,1615,1615,1615,409
|
|
20240318,142500,51410162,1616,1616,1616,1616,0
|
|
20240318,142400,51410162,1616,1615,1616,1615,6
|
|
20240318,142300,51400469,1615,1615,1615,1615,0
|
|
20240318,142200,51400469,1615,1615,1615,1615,0
|
|
20240318,142100,51400469,1615,1615,1615,1615,3
|
|
20240318,142000,51395624,1615,1615,1615,1615,3
|
|
20240318,141900,51390779,1615,1615,1615,1615,3
|
|
20240318,141800,51385934,1615,1615,1615,1615,86
|
|
20240318,141700,51247044,1615,1615,1615,1615,0
|
|
20240318,141600,51247044,1615,1615,1615,1615,1
|
|
20240318,141500,51245429,1615,1615,1615,1615,0
|
|
20240318,141400,51245429,1615,1615,1615,1615,0
|
|
20240318,141300,51245429,1615,1615,1615,1615,4
|
|
20240318,141200,51238969,1615,1615,1615,1615,0
|
|
20240318,141100,51238969,1615,1615,1615,1615,0
|
|
20240318,141000,51238969,1615,1615,1615,1615,4
|
|
20240318,140900,51232509,1615,1615,1615,1615,4
|
|
20240318,140800,51226049,1615,1615,1615,1615,4
|
|
20240318,140700,51219589,1615,1615,1615,1615,342
|
|
20240318,140600,50667259,1615,1615,1615,1615,61
|
|
20240318,140500,50568744,1615,1615,1615,1615,0
|
|
20240318,140400,50568744,1615,1615,1615,1615,0
|
|
20240318,140300,50568744,1615,1615,1615,1615,0
|
|
20240318,140200,50568744,1615,1615,1615,1615,0
|
|
20240318,140100,50568744,1615,1615,1615,1615,0
|
|
20240318,140000,50568744,1615,1615,1615,1615,505
|
|
20240318,135900,49753169,1615,1615,1615,1615,0
|
|
20240318,135800,49753169,1615,1615,1615,1615,0
|
|
20240318,135700,49753169,1615,1615,1615,1615,0
|
|
20240318,135600,49753169,1615,1615,1615,1615,1
|
|
20240318,135500,49751554,1615,1615,1615,1615,0
|
|
20240318,135400,49751554,1615,1615,1615,1615,0
|
|
20240318,135300,49751554,1615,1615,1615,1615,0
|
|
20240318,135200,49751554,1615,1615,1615,1615,504
|
|
20240318,135100,48937594,1618,1618,1618,1618,0
|
|
20240318,135000,48937594,1618,1618,1618,1618,0
|
|
20240318,134900,48937594,1618,1618,1618,1618,0
|
|
20240318,134800,48937594,1618,1618,1618,1618,10
|
|
20240318,134700,48921414,1615,1615,1615,1615,0
|
|
20240318,134600,48921414,1615,1615,1615,1615,0
|
|
20240318,134500,48921414,1615,1615,1615,1615,0
|
|
20240318,134400,48921414,1615,1615,1615,1615,0
|
|
20240318,134300,48921414,1615,1615,1615,1615,783
|
|
20240318,134200,47656869,1616,1616,1616,1616,0
|
|
20240318,134100,47656869,1616,1616,1616,1616,3
|
|
20240318,134000,47652021,1616,1616,1616,1616,1725
|
|
20240318,133900,44864421,1616,1616,1616,1616,0
|
|
20240318,133800,44864421,1616,1616,1616,1616,25
|
|
20240318,133700,44824021,1616,1616,1616,1616,3
|
|
20240318,133600,44819173,1616,1617,1617,1616,100
|
|
20240318,133500,44657476,1617,1617,1617,1617,3
|
|
20240318,133400,44652625,1618,1618,1618,1618,0
|
|
20240318,133300,44652625,1618,1618,1618,1618,0
|
|
20240318,133200,44652625,1618,1618,1618,1618,0
|
|
20240318,133100,44652625,1618,1618,1618,1618,0
|
|
20240318,133000,44652625,1618,1618,1618,1618,0
|
|
20240318,132900,44652625,1618,1618,1618,1618,0
|
|
20240318,132800,44652625,1618,1618,1618,1618,25
|
|
20240318,132700,44612175,1618,1618,1618,1618,0
|
|
20240318,132600,44612175,1618,1618,1618,1618,0
|
|
20240318,132500,44612175,1618,1618,1618,1618,0
|
|
20240318,132400,44612175,1618,1618,1618,1618,0
|
|
20240318,132300,44612175,1618,1618,1618,1618,0
|
|
20240318,132200,44612175,1618,1618,1618,1618,0
|
|
20240318,132100,44612175,1618,1618,1618,1618,0
|
|
20240318,132000,44612175,1618,1618,1618,1618,0
|
|
20240318,131900,44612175,1618,1618,1618,1618,0
|
|
20240318,131800,44612175,1618,1618,1618,1618,0
|
|
20240318,131700,44612175,1618,1618,1618,1618,0
|
|
20240318,131600,44612175,1618,1618,1618,1618,1
|
|
20240318,131500,44610557,1617,1617,1617,1617,0
|
|
20240318,131400,44610557,1617,1617,1617,1617,0
|
|
20240318,131300,44610557,1617,1617,1617,1617,1
|
|
20240318,131200,44608940,1617,1617,1617,1617,4
|
|
20240318,131100,44602472,1617,1617,1617,1617,0
|
|
20240318,131000,44602472,1617,1617,1617,1617,0
|
|
20240318,130900,44602472,1617,1617,1617,1617,64
|
|
20240318,130800,44498984,1617,1617,1617,1617,0
|
|
20240318,130700,44498984,1617,1617,1617,1617,0
|
|
20240318,130600,44498984,1617,1617,1617,1617,59
|
|
20240318,130500,44403581,1617,1617,1617,1617,4
|
|
20240318,130400,44397113,1617,1617,1617,1617,0
|
|
20240318,130300,44397113,1617,1617,1617,1617,0
|
|
20240318,130200,44397113,1617,1617,1617,1617,30
|
|
20240318,130100,44348603,1617,1617,1617,1617,0
|
|
20240318,130000,44348603,1617,1617,1617,1617,0
|
|
20240318,125900,44348603,1617,1617,1617,1617,0
|
|
20240318,125800,44348603,1617,1617,1617,1617,0
|
|
20240318,125700,44348603,1617,1618,1618,1617,1795
|
|
20240318,125600,41444460,1618,1618,1618,1618,0
|
|
20240318,125500,41444460,1618,1618,1618,1618,0
|
|
20240318,125400,41444460,1618,1618,1618,1618,0
|
|
20240318,125300,41444460,1618,1618,1618,1618,0
|
|
20240318,125200,41444460,1618,1618,1618,1618,0
|
|
20240318,125100,41444460,1618,1618,1618,1618,0
|
|
20240318,125000,41444460,1618,1618,1618,1618,0
|
|
20240318,124900,41444460,1618,1618,1618,1618,0
|
|
20240318,124800,41444460,1618,1618,1618,1618,0
|
|
20240318,124700,41444460,1618,1618,1618,1618,0
|
|
20240318,124600,41444460,1618,1618,1618,1618,0
|
|
20240318,124500,41444460,1618,1618,1618,1618,0
|
|
20240318,124400,41444460,1618,1618,1618,1618,500
|
|
20240318,124300,40635460,1619,1619,1619,1619,204
|
|
20240318,124200,40305184,1620,1620,1620,1620,0
|
|
20240318,124100,40305184,1620,1620,1620,1620,0
|
|
20240318,124000,40305184,1620,1620,1620,1620,0
|
|
20240318,123900,40305184,1620,1620,1620,1620,0
|
|
20240318,123800,40305184,1620,1620,1620,1620,0
|
|
20240318,123700,40305184,1620,1620,1620,1620,0
|
|
20240318,123600,40305184,1620,1620,1620,1620,0
|
|
20240318,123500,40305184,1620,1620,1620,1620,0
|
|
20240318,123400,40305184,1620,1620,1620,1620,0
|
|
20240318,123300,40305184,1620,1620,1620,1620,0
|
|
20240318,123200,40305184,1620,1620,1620,1620,0
|
|
20240318,123100,40305184,1620,1620,1620,1620,0
|
|
20240318,123000,40305184,1620,1620,1620,1620,0
|
|
20240318,122900,40305184,1620,1620,1620,1620,0
|
|
20240318,122800,40305184,1620,1620,1620,1620,4
|
|
20240318,122700,40298704,1618,1618,1618,1618,0
|
|
20240318,122600,40298704,1618,1618,1618,1618,0
|
|
20240318,122500,40298704,1618,1618,1618,1618,102
|
|
20240318,122400,40133668,1618,1618,1618,1618,0
|
|
20240318,122300,40133668,1618,1618,1618,1618,0
|
|
20240318,122200,40133668,1618,1618,1618,1618,0
|
|
20240318,122100,40133668,1618,1618,1618,1618,0
|
|
20240318,122000,40133668,1618,1618,1618,1618,0
|
|
20240318,121900,40133668,1618,1618,1618,1618,0
|
|
20240318,121800,40133668,1618,1618,1618,1618,16
|
|
20240318,121700,40107780,1618,1619,1619,1618,598
|
|
20240318,121600,39139622,1619,1619,1619,1619,4
|
|
20240318,121500,39133146,1619,1619,1619,1619,4
|
|
20240318,121400,39126670,1619,1619,1619,1619,4
|
|
20240318,121300,39120194,1619,1620,1620,1619,420
|
|
20240318,121200,38439908,1619,1619,1619,1619,4
|
|
20240318,121100,38433432,1619,1619,1619,1619,0
|
|
20240318,121000,38433432,1619,1619,1619,1619,0
|
|
20240318,120900,38433432,1619,1619,1619,1619,0
|
|
20240318,120800,38433432,1619,1619,1619,1619,4
|
|
20240318,120700,38426956,1619,1619,1619,1619,0
|
|
20240318,120600,38426956,1619,1619,1619,1619,0
|
|
20240318,120500,38426956,1619,1619,1619,1619,1
|
|
20240318,120400,38425337,1620,1620,1620,1620,2
|
|
20240318,120300,38422097,1619,1619,1619,1619,0
|
|
20240318,120200,38422097,1619,1619,1619,1619,4
|
|
20240318,120100,38415621,1619,1619,1619,1619,0
|
|
20240318,120000,38415621,1619,1619,1619,1619,0
|
|
20240318,115900,38415621,1619,1619,1619,1619,1
|
|
20240318,115800,38414002,1619,1619,1619,1619,0
|
|
20240318,115700,38414002,1619,1619,1619,1619,0
|
|
20240318,115600,38414002,1619,1619,1619,1619,5
|
|
20240318,115500,38405907,1619,1619,1619,1619,0
|
|
20240318,115400,38405907,1619,1619,1619,1619,0
|
|
20240318,115300,38405907,1619,1619,1619,1619,5
|
|
20240318,115200,38397812,1619,1619,1619,1619,5
|
|
20240318,115100,38389717,1619,1619,1619,1619,5
|
|
20240318,115000,38381622,1619,1620,1620,1619,1049
|
|
20240318,114900,36682247,1622,1622,1622,1622,0
|
|
20240318,114800,36682247,1622,1622,1622,1622,0
|
|
20240318,114700,36682247,1622,1622,1622,1622,0
|
|
20240318,114600,36682247,1622,1622,1622,1622,0
|
|
20240318,114500,36682247,1622,1622,1622,1622,0
|
|
20240318,114400,36682247,1622,1622,1622,1622,0
|
|
20240318,114300,36682247,1622,1622,1622,1622,0
|
|
20240318,114200,36682247,1622,1622,1622,1622,0
|
|
20240318,114100,36682247,1622,1622,1622,1622,0
|
|
20240318,114000,36682247,1622,1622,1622,1622,2
|
|
20240318,113900,36679003,1623,1623,1623,1623,0
|
|
20240318,113800,36679003,1623,1623,1623,1623,0
|
|
20240318,113700,36679003,1623,1623,1623,1623,0
|
|
20240318,113600,36679003,1623,1623,1623,1623,0
|
|
20240318,113500,36679003,1623,1623,1623,1623,0
|
|
20240318,113400,36679003,1623,1623,1623,1623,0
|
|
20240318,113300,36679003,1623,1623,1623,1623,0
|
|
20240318,113200,36679003,1623,1623,1623,1623,0
|
|
20240318,113100,36679003,1623,1623,1623,1623,0
|
|
20240318,113000,36679003,1623,1623,1623,1623,0
|
|
20240318,112900,36679003,1623,1623,1623,1623,0
|
|
20240318,112800,36679003,1623,1623,1623,1623,0
|
|
20240318,112700,36679003,1623,1623,1623,1623,0
|
|
20240318,112600,36679003,1623,1623,1623,1623,0
|
|
20240318,112500,36679003,1623,1623,1623,1623,0
|
|
20240318,112400,36679003,1623,1623,1623,1623,0
|
|
20240318,112300,36679003,1623,1623,1623,1623,0
|
|
20240318,112200,36679003,1623,1623,1623,1623,0
|
|
20240318,112100,36679003,1623,1623,1623,1623,0
|
|
20240318,112000,36679003,1623,1623,1623,1623,0
|
|
20240318,111900,36679003,1623,1623,1623,1623,0
|
|
20240318,111800,36679003,1623,1623,1623,1623,0
|
|
20240318,111700,36679003,1623,1623,1623,1623,0
|
|
20240318,111600,36679003,1623,1623,1623,1623,0
|
|
20240318,111500,36679003,1623,1623,1623,1623,0
|
|
20240318,111400,36679003,1623,1623,1623,1623,0
|
|
20240318,111300,36679003,1623,1623,1623,1623,0
|
|
20240318,111200,36679003,1623,1623,1623,1623,0
|
|
20240318,111100,36679003,1623,1621,1623,1621,13
|
|
20240318,111000,36657916,1620,1620,1620,1620,6
|
|
20240318,110900,36648196,1620,1620,1620,1620,6
|
|
20240318,110800,36638476,1620,1620,1620,1620,6
|
|
20240318,110700,36628756,1620,1621,1621,1620,1206
|
|
20240318,110600,34674727,1622,1622,1622,1622,7
|
|
20240318,110500,34663373,1622,1622,1622,1622,33
|
|
20240318,110400,34609847,1622,1622,1622,1622,10
|
|
20240318,110300,34593627,1622,1622,1622,1622,0
|
|
20240318,110200,34593627,1622,1622,1622,1622,6
|
|
20240318,110100,34583895,1622,1623,1623,1622,221
|
|
20240318,110000,34225218,1623,1623,1623,1623,0
|
|
20240318,105900,34225218,1623,1623,1623,1623,0
|
|
20240318,105800,34225218,1623,1623,1623,1623,0
|
|
20240318,105700,34225218,1623,1623,1623,1623,0
|
|
20240318,105600,34225218,1623,1623,1623,1623,0
|
|
20240318,105500,34225218,1623,1623,1623,1623,0
|
|
20240318,105400,34225218,1623,1623,1623,1623,0
|
|
20240318,105300,34225218,1623,1623,1623,1623,0
|
|
20240318,105200,34225218,1623,1623,1623,1623,0
|
|
20240318,105100,34225218,1623,1623,1623,1623,0
|
|
20240318,105000,34225218,1623,1623,1623,1623,0
|
|
20240318,104900,34225218,1623,1623,1623,1623,0
|
|
20240318,104800,34225218,1623,1623,1623,1622,4835
|
|
20240318,104700,26378053,1622,1622,1622,1622,0
|
|
20240318,104600,26378053,1622,1622,1622,1622,6
|
|
20240318,104500,26368321,1621,1621,1621,1621,5
|
|
20240318,104400,26360216,1621,1621,1621,1621,0
|
|
20240318,104300,26360216,1621,1621,1621,1621,0
|
|
20240318,104200,26360216,1621,1621,1621,1621,1
|
|
20240318,104100,26358595,1621,1621,1621,1621,11
|
|
20240318,104000,26340764,1621,1621,1621,1621,22
|
|
20240318,103900,26305102,1621,1621,1621,1621,136
|
|
20240318,103800,26084646,1621,1622,1622,1621,346
|
|
20240318,103700,25523446,1622,1622,1622,1622,0
|
|
20240318,103600,25523446,1622,1622,1622,1622,0
|
|
20240318,103500,25523446,1622,1622,1622,1622,0
|
|
20240318,103400,25523446,1622,1622,1622,1622,8
|
|
20240318,103300,25510470,1622,1622,1622,1622,0
|
|
20240318,103200,25510470,1622,1622,1622,1622,0
|
|
20240318,103100,25510470,1622,1622,1622,1622,0
|
|
20240318,103000,25510470,1622,1622,1622,1622,0
|
|
20240318,102900,25510470,1622,1622,1622,1622,0
|
|
20240318,102800,25510470,1622,1622,1622,1622,0
|
|
20240318,102700,25510470,1622,1624,1624,1622,6
|
|
20240318,102600,25500736,1622,1622,1622,1622,0
|
|
20240318,102500,25500736,1622,1624,1624,1622,225
|
|
20240318,102400,25135538,1624,1624,1624,1624,1
|
|
20240318,102300,25133914,1624,1624,1624,1624,0
|
|
20240318,102200,25133914,1624,1627,1627,1624,87
|
|
20240318,102100,24992566,1627,1627,1627,1627,1
|
|
20240318,102000,24990939,1624,1624,1624,1624,0
|
|
20240318,101900,24990939,1624,1624,1624,1624,0
|
|
20240318,101800,24990939,1624,1624,1624,1624,0
|
|
20240318,101700,24990939,1624,1625,1625,1624,513
|
|
20240318,101600,24157320,1625,1625,1625,1625,6
|
|
20240318,101500,24147570,1625,1627,1627,1625,1347
|
|
20240318,101400,21956015,1627,1627,1627,1627,1
|
|
20240318,101300,21954388,1627,1627,1627,1627,11
|
|
20240318,101200,21936491,1627,1627,1627,1627,11
|
|
20240318,101100,21918594,1627,1627,1629,1627,152
|
|
20240318,101000,21671020,1629,1629,1629,1629,0
|
|
20240318,100900,21671020,1629,1627,1629,1627,159
|
|
20240318,100800,21412021,1627,1627,1627,1627,0
|
|
20240318,100700,21412021,1627,1627,1627,1627,220
|
|
20240318,100600,21054081,1629,1629,1629,1629,1000
|
|
20240318,100500,19425081,1629,1629,1629,1629,1
|
|
20240318,100400,19423452,1627,1627,1627,1627,0
|
|
20240318,100300,19423452,1627,1627,1627,1627,0
|
|
20240318,100200,19423452,1627,1627,1627,1627,0
|
|
20240318,100100,19423452,1627,1627,1627,1627,3
|
|
20240318,100000,19418571,1627,1627,1627,1627,6
|
|
20240318,095900,19408809,1629,1629,1629,1629,30
|
|
20240318,095800,19359939,1629,1629,1629,1629,0
|
|
20240318,095700,19359939,1629,1629,1629,1629,0
|
|
20240318,095600,19359939,1629,1629,1629,1629,0
|
|
20240318,095500,19359939,1629,1629,1629,1629,0
|
|
20240318,095400,19359939,1629,1629,1629,1629,0
|
|
20240318,095300,19359939,1629,1629,1629,1629,0
|
|
20240318,095200,19359939,1629,1629,1629,1629,0
|
|
20240318,095100,19359939,1629,1629,1629,1629,0
|
|
20240318,095000,19359939,1629,1629,1629,1629,0
|
|
20240318,094900,19359939,1629,1628,1629,1628,20
|
|
20240318,094800,19327360,1625,1626,1626,1625,300
|
|
20240318,094700,18839760,1625,1625,1625,1625,0
|
|
20240318,094600,18839760,1625,1626,1626,1625,277
|
|
20240318,094500,18389634,1625,1626,1626,1625,8
|
|
20240318,094400,18376633,1625,1625,1625,1625,0
|
|
20240318,094300,18376633,1625,1626,1626,1625,562
|
|
20240318,094200,17463352,1626,1626,1626,1626,0
|
|
20240318,094100,17463352,1626,1626,1626,1626,0
|
|
20240318,094000,17463352,1626,1626,1626,1626,71
|
|
20240318,093900,17347906,1628,1628,1628,1628,6
|
|
20240318,093800,17338138,1628,1628,1628,1628,0
|
|
20240318,093700,17338138,1628,1628,1628,1628,2
|
|
20240318,093600,17334882,1629,1627,1629,1627,224
|
|
20240318,093500,16969996,1625,1625,1625,1625,0
|
|
20240318,093400,16969996,1625,1625,1625,1625,0
|
|
20240318,093300,16969996,1625,1627,1627,1625,82
|
|
20240318,093200,16836713,1627,1627,1627,1627,836
|
|
20240318,093100,15476541,1627,1630,1630,1627,813
|
|
20240318,093000,14153769,1627,1627,1627,1627,227
|
|
20240318,092900,13784440,1631,1631,1631,1631,0
|
|
20240318,092800,13784440,1631,1631,1631,1631,102
|
|
20240318,092700,13618078,1632,1632,1632,1632,8
|
|
20240318,092600,13605022,1632,1632,1632,1632,5
|
|
20240318,092500,13596862,1632,1632,1632,1632,0
|
|
20240318,092400,13596862,1632,1632,1632,1632,0
|
|
20240318,092300,13596862,1632,1632,1632,1632,0
|
|
20240318,092200,13596862,1632,1632,1632,1632,0
|
|
20240318,092100,13596862,1632,1628,1632,1628,50
|
|
20240318,092000,13515266,1628,1628,1628,1628,0
|
|
20240318,091900,13515266,1628,1628,1628,1628,0
|
|
20240318,091800,13515266,1628,1627,1633,1627,2402
|
|
20240318,091700,9594073,1625,1625,1625,1625,0
|
|
20240318,091600,9594073,1625,1625,1625,1625,0
|
|
20240318,091500,9594073,1625,1625,1625,1625,0
|
|
20240318,091400,9594073,1625,1630,1630,1625,1176
|
|
20240318,091300,7678016,1630,1630,1630,1630,138
|
|
20240318,091200,7453076,1633,1633,1633,1633,10
|
|
20240318,091100,7436746,1633,1633,1633,1633,3
|
|
20240318,091000,7431847,1633,1633,1633,1633,285
|
|
20240318,090900,6966442,1630,1630,1630,1630,0
|
|
20240318,090800,6966442,1630,1630,1630,1630,0
|
|
20240318,090700,6966442,1630,1630,1630,1630,270
|
|
20240318,090600,6526342,1633,1633,1633,1633,8
|
|
20240318,090500,6513278,1633,1633,1633,1633,8
|
|
20240318,090400,6500214,1630,1630,1630,1630,279
|
|
20240318,090300,6045444,1632,1632,1632,1632,177
|
|
20240318,090200,5756580,1631,1631,1631,1631,10
|
|
20240318,090100,5740270,1630,1631,1632,1630,762
|
|
20240318,090000,4497534,1632,1632,1632,1632,1381
|