626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192300,258333813,1701,1701,1701,1701,4956
|
|
20240318,192200,258333813,1701,1701,1701,1701,0
|
|
20240318,192100,258333813,1701,1701,1701,1701,0
|
|
20240318,192000,258333813,1701,1701,1701,1701,0
|
|
20240318,191900,258333813,1701,1701,1701,1701,0
|
|
20240318,191800,258333813,1701,1701,1701,1701,0
|
|
20240318,191700,258333813,1701,1701,1701,1701,0
|
|
20240318,191600,258333813,1701,1701,1701,1701,0
|
|
20240318,191500,258333813,1701,1701,1701,1701,0
|
|
20240318,191400,258333813,1701,1701,1701,1701,0
|
|
20240318,191300,258333813,1701,1701,1701,1701,0
|
|
20240318,191200,258333813,1701,1701,1701,1701,0
|
|
20240318,191100,258333813,1701,1701,1701,1701,0
|
|
20240318,191000,258333813,1701,1701,1701,1701,0
|
|
20240318,190900,258333813,1701,1701,1701,1701,0
|
|
20240318,190800,258333813,1701,1701,1701,1701,0
|
|
20240318,190700,258333813,1701,1701,1701,1701,0
|
|
20240318,190600,258333813,1701,1701,1701,1701,0
|
|
20240318,190500,258333813,1701,1701,1701,1701,0
|
|
20240318,190400,258333813,1701,1701,1701,1701,0
|
|
20240318,190300,258333813,1701,1701,1701,1701,0
|
|
20240318,190200,258333813,1701,1701,1701,1701,0
|
|
20240318,190100,258333813,1701,1701,1701,1701,0
|
|
20240318,190000,258333813,1701,1701,1701,1701,0
|
|
20240318,185900,258333813,1701,1701,1701,1701,0
|
|
20240318,185800,258333813,1701,1701,1701,1701,0
|
|
20240318,185700,258333813,1701,1701,1701,1701,0
|
|
20240318,185600,258333813,1701,1701,1701,1701,0
|
|
20240318,185500,258333813,1701,1701,1701,1701,0
|
|
20240318,185400,258333813,1701,1701,1701,1701,0
|
|
20240318,185300,258333813,1701,1701,1701,1701,4956
|
|
20240318,185200,258333813,1701,1701,1701,1701,0
|
|
20240318,185100,258333813,1701,1701,1701,1701,0
|
|
20240318,185000,258333813,1701,1701,1701,1701,0
|
|
20240318,184900,258333813,1701,1701,1701,1701,0
|
|
20240318,184800,258333813,1701,1701,1701,1701,0
|
|
20240318,184700,258333813,1701,1701,1701,1701,0
|
|
20240318,184600,258333813,1701,1701,1701,1701,0
|
|
20240318,184500,258333813,1701,1701,1701,1701,0
|
|
20240318,184400,258333813,1701,1701,1701,1701,0
|
|
20240318,184300,258333813,1701,1701,1701,1701,0
|
|
20240318,184200,258333813,1701,1701,1701,1701,0
|
|
20240318,184100,258333813,1701,1701,1701,1701,0
|
|
20240318,184000,258333813,1701,1701,1701,1701,0
|
|
20240318,183900,258333813,1701,1701,1701,1701,0
|
|
20240318,183800,258333813,1701,1701,1701,1701,0
|
|
20240318,183700,258333813,1701,1701,1701,1701,0
|
|
20240318,183600,258333813,1701,1701,1701,1701,0
|
|
20240318,183500,258333813,1701,1701,1701,1701,0
|
|
20240318,183400,258333813,1701,1701,1701,1701,0
|
|
20240318,183300,258333813,1701,1701,1701,1701,0
|
|
20240318,183200,258333813,1701,1701,1701,1701,0
|
|
20240318,183100,258333813,1701,1701,1701,1701,0
|
|
20240318,183000,258333813,1701,1701,1701,1701,0
|
|
20240318,182900,258333813,1701,1701,1701,1701,0
|
|
20240318,182800,258333813,1701,1701,1701,1701,0
|
|
20240318,182700,258333813,1701,1701,1701,1701,0
|
|
20240318,182600,258333813,1701,1701,1701,1701,0
|
|
20240318,182500,258333813,1701,1701,1701,1701,0
|
|
20240318,182400,258333813,1701,1701,1701,1701,0
|
|
20240318,182300,258333813,1701,1701,1701,1701,4956
|
|
20240318,182200,258333813,1701,1701,1701,1701,0
|
|
20240318,182100,258333813,1701,1701,1701,1701,0
|
|
20240318,182000,258333813,1701,1701,1701,1701,0
|
|
20240318,181900,258333813,1701,1701,1701,1701,0
|
|
20240318,181800,258333813,1701,1701,1701,1701,0
|
|
20240318,181700,258333813,1701,1701,1701,1701,0
|
|
20240318,181600,258333813,1701,1701,1701,1701,0
|
|
20240318,181500,258333813,1701,1701,1701,1701,0
|
|
20240318,181400,258333813,1701,1701,1701,1701,0
|
|
20240318,181300,258333813,1701,1701,1701,1701,0
|
|
20240318,181200,258333813,1701,1701,1701,1701,0
|
|
20240318,181100,258333813,1701,1701,1701,1701,0
|
|
20240318,181000,258333813,1701,1701,1701,1701,0
|
|
20240318,180900,258333813,1701,1701,1701,1701,0
|
|
20240318,180800,258333813,1701,1701,1701,1701,0
|
|
20240318,180700,258333813,1701,1701,1701,1701,0
|
|
20240318,180600,258333813,1701,1701,1701,1701,0
|
|
20240318,180500,258333813,1701,1701,1701,1701,0
|
|
20240318,180400,258333813,1701,1701,1701,1701,0
|
|
20240318,180300,258333813,1701,1701,1701,1701,0
|
|
20240318,180200,258333813,1701,1701,1701,1701,0
|
|
20240318,180100,258333813,1701,1701,1701,1701,0
|
|
20240318,180000,258333813,1701,1701,1701,1701,0
|
|
20240318,175900,258333813,1701,1701,1701,1701,0
|
|
20240318,175800,258333813,1701,1701,1701,1701,0
|
|
20240318,175700,258333813,1701,1701,1701,1701,0
|
|
20240318,175600,258333813,1701,1701,1701,1701,0
|
|
20240318,175500,258333813,1701,1701,1701,1701,0
|
|
20240318,175400,258333813,1701,1701,1701,1701,0
|
|
20240318,175300,258333813,1701,1701,1701,1701,4956
|
|
20240318,175200,258333813,1701,1701,1701,1701,0
|
|
20240318,175100,258333813,1701,1701,1701,1701,0
|
|
20240318,175000,258333813,1701,1701,1701,1701,0
|
|
20240318,174900,258333813,1701,1701,1701,1701,0
|
|
20240318,174800,258333813,1701,1701,1701,1701,0
|
|
20240318,174700,258333813,1701,1701,1701,1701,0
|
|
20240318,174600,258333813,1701,1701,1701,1701,0
|
|
20240318,174500,258333813,1701,1701,1701,1701,0
|
|
20240318,174400,258333813,1701,1701,1701,1701,0
|
|
20240318,174300,258333813,1701,1701,1701,1701,0
|
|
20240318,174200,258333813,1701,1701,1701,1701,0
|
|
20240318,174100,258333813,1701,1701,1701,1701,0
|
|
20240318,174000,258333813,1701,1701,1701,1701,0
|
|
20240318,173900,258333813,1701,1701,1701,1701,0
|
|
20240318,173800,258333813,1701,1701,1701,1701,0
|
|
20240318,173700,258333813,1701,1701,1701,1701,0
|
|
20240318,173600,258333813,1701,1701,1701,1701,0
|
|
20240318,173500,258333813,1701,1701,1701,1701,0
|
|
20240318,173400,258333813,1701,1701,1701,1701,0
|
|
20240318,173300,258333813,1701,1701,1701,1701,0
|
|
20240318,173200,258333813,1701,1701,1701,1701,0
|
|
20240318,173100,258333813,1701,1701,1701,1701,0
|
|
20240318,173000,258333813,1701,1701,1701,1701,0
|
|
20240318,172900,258333813,1701,1701,1701,1701,0
|
|
20240318,172800,258333813,1701,1701,1701,1701,0
|
|
20240318,172700,258333813,1701,1701,1701,1701,0
|
|
20240318,172600,258333813,1701,1701,1701,1701,0
|
|
20240318,172500,258333813,1701,1701,1701,1701,0
|
|
20240318,172400,258333813,1701,1701,1701,1701,0
|
|
20240318,172300,258333813,1701,1701,1701,1701,4956
|
|
20240318,172200,258333813,1701,1701,1701,1701,0
|
|
20240318,172100,258333813,1701,1701,1701,1701,0
|
|
20240318,172000,258333813,1701,1701,1701,1701,0
|
|
20240318,171900,258333813,1701,1701,1701,1701,0
|
|
20240318,171800,258333813,1701,1701,1701,1701,0
|
|
20240318,171700,258333813,1701,1701,1701,1701,0
|
|
20240318,171600,258333813,1701,1701,1701,1701,0
|
|
20240318,171500,258333813,1701,1701,1701,1701,0
|
|
20240318,171400,258333813,1701,1701,1701,1701,0
|
|
20240318,171300,258333813,1701,1701,1701,1701,0
|
|
20240318,171200,258333813,1701,1701,1701,1701,0
|
|
20240318,171100,258333813,1701,1701,1701,1701,0
|
|
20240318,171000,258333813,1701,1701,1701,1701,0
|
|
20240318,170900,258333813,1701,1701,1701,1701,0
|
|
20240318,170800,258333813,1701,1701,1701,1701,0
|
|
20240318,170700,258333813,1701,1701,1701,1701,0
|
|
20240318,170600,258333813,1701,1701,1701,1701,0
|
|
20240318,170500,258333813,1701,1701,1701,1701,0
|
|
20240318,170400,258333813,1701,1701,1701,1701,0
|
|
20240318,170300,258333813,1701,1701,1701,1701,0
|
|
20240318,170200,258333813,1701,1701,1701,1701,0
|
|
20240318,170100,258333813,1701,1701,1701,1701,0
|
|
20240318,170000,258333813,1701,1701,1701,1701,0
|
|
20240318,165900,258333813,1701,1701,1701,1701,0
|
|
20240318,165800,258333813,1701,1701,1701,1701,0
|
|
20240318,165700,258333813,1701,1701,1701,1701,0
|
|
20240318,165600,258333813,1701,1701,1701,1701,0
|
|
20240318,165500,258333813,1701,1701,1701,1701,0
|
|
20240318,165400,258333813,1701,1701,1701,1701,0
|
|
20240318,165300,258333813,1701,1701,1701,1701,4956
|
|
20240318,165200,258333813,1701,1701,1701,1701,0
|
|
20240318,165100,258333813,1701,1701,1701,1701,0
|
|
20240318,165000,258333813,1701,1701,1701,1701,0
|
|
20240318,164900,258333813,1701,1701,1701,1701,0
|
|
20240318,164800,258333813,1701,1701,1701,1701,0
|
|
20240318,164700,258333813,1701,1701,1701,1701,0
|
|
20240318,164600,258333813,1701,1701,1701,1701,0
|
|
20240318,164500,258333813,1701,1701,1701,1701,0
|
|
20240318,164400,258333813,1701,1701,1701,1701,0
|
|
20240318,164300,258333813,1701,1701,1701,1701,0
|
|
20240318,164200,258333813,1701,1701,1701,1701,0
|
|
20240318,164100,258333813,1701,1701,1701,1701,0
|
|
20240318,164000,258333813,1701,1701,1701,1701,0
|
|
20240318,163900,258333813,1701,1701,1701,1701,0
|
|
20240318,163800,258333813,1701,1701,1701,1701,0
|
|
20240318,163700,258333813,1701,1701,1701,1701,0
|
|
20240318,163600,258333813,1701,1701,1701,1701,0
|
|
20240318,163500,258333813,1701,1701,1701,1701,0
|
|
20240318,163400,258333813,1701,1701,1701,1701,0
|
|
20240318,163300,258333813,1701,1701,1701,1701,0
|
|
20240318,163200,258333813,1701,1701,1701,1701,0
|
|
20240318,163100,258333813,1701,1701,1701,1701,0
|
|
20240318,163000,258333813,1701,1701,1701,1701,0
|
|
20240318,162900,258333813,1701,1701,1701,1701,0
|
|
20240318,162800,258333813,1701,1701,1701,1701,0
|
|
20240318,162700,258333813,1701,1701,1701,1701,0
|
|
20240318,162600,258333813,1701,1701,1701,1701,0
|
|
20240318,162500,258333813,1701,1701,1701,1701,0
|
|
20240318,162400,258333813,1701,1701,1701,1701,0
|
|
20240318,162300,258333813,1701,1701,1701,1701,4956
|
|
20240318,162200,258333813,1701,1701,1701,1701,0
|
|
20240318,162100,258333813,1701,1701,1701,1701,0
|
|
20240318,162000,258333813,1701,1701,1701,1701,0
|
|
20240318,161900,258333813,1701,1701,1701,1701,0
|
|
20240318,161800,258333813,1701,1701,1701,1701,0
|
|
20240318,161700,258333813,1701,1701,1701,1701,0
|
|
20240318,161600,258333813,1701,1701,1701,1701,0
|
|
20240318,161500,258333813,1701,1701,1701,1701,0
|
|
20240318,161400,258333813,1701,1701,1701,1701,0
|
|
20240318,161300,258333813,1701,1701,1701,1701,0
|
|
20240318,161200,258333813,1701,1701,1701,1701,0
|
|
20240318,161100,258333813,1701,1701,1701,1701,0
|
|
20240318,161000,258333813,1701,1701,1701,1701,0
|
|
20240318,160900,258333813,1701,1701,1701,1701,0
|
|
20240318,160800,258333813,1701,1701,1701,1701,0
|
|
20240318,160700,258333813,1701,1701,1701,1701,0
|
|
20240318,160600,258333813,1701,1701,1701,1701,0
|
|
20240318,160500,258333813,1701,1701,1701,1701,0
|
|
20240318,160400,258333813,1701,1701,1701,1701,0
|
|
20240318,160300,258333813,1701,1701,1701,1701,0
|
|
20240318,160200,258333813,1701,1701,1701,1701,0
|
|
20240318,160100,258333813,1701,1701,1701,1701,0
|
|
20240318,160000,258333813,1701,1701,1701,1701,0
|
|
20240318,155900,258333813,1701,1701,1701,1701,0
|
|
20240318,155800,258333813,1701,1701,1701,1701,0
|
|
20240318,155700,258333813,1701,1701,1701,1701,0
|
|
20240318,155600,258333813,1701,1701,1701,1701,0
|
|
20240318,155500,258333813,1701,1701,1701,1701,0
|
|
20240318,155400,258333813,1701,1701,1701,1701,0
|
|
20240318,155300,258333813,1701,1701,1701,1701,4956
|
|
20240318,155200,258333813,1701,1701,1701,1701,0
|
|
20240318,155100,258333813,1701,1701,1701,1701,0
|
|
20240318,155000,258333813,1701,1701,1701,1701,0
|
|
20240318,154900,258333813,1701,1701,1701,1701,0
|
|
20240318,154800,258333813,1701,1701,1701,1701,0
|
|
20240318,154700,258333813,1701,1701,1701,1701,0
|
|
20240318,154600,258333813,1701,1701,1701,1701,0
|
|
20240318,154500,258333813,1701,1701,1701,1701,0
|
|
20240318,154400,258333813,1701,1701,1701,1701,0
|
|
20240318,154300,258333813,1701,1701,1701,1701,0
|
|
20240318,154200,258333813,1701,1701,1701,1701,0
|
|
20240318,154100,258333813,1701,1701,1701,1701,0
|
|
20240318,154000,258333813,1701,1701,1701,1701,0
|
|
20240318,153900,258333813,1701,1701,1701,1701,0
|
|
20240318,153800,258333813,1701,1701,1701,1701,0
|
|
20240318,153700,258333813,1701,1701,1701,1701,0
|
|
20240318,153600,258333813,1701,1701,1701,1701,0
|
|
20240318,153500,258333813,1701,1701,1701,1701,0
|
|
20240318,153400,258333813,1701,1701,1701,1701,0
|
|
20240318,153300,258333813,1701,1701,1701,1701,0
|
|
20240318,153200,258333813,1701,1701,1701,1701,0
|
|
20240318,153100,258333813,1701,1701,1701,1701,0
|
|
20240318,153000,258333813,1701,1701,1701,1701,4956
|
|
20240318,152900,249903657,1702,1702,1702,1702,0
|
|
20240318,152800,249903657,1702,1702,1702,1702,0
|
|
20240318,152700,249903657,1702,1702,1702,1702,0
|
|
20240318,152600,249903657,1702,1702,1702,1702,0
|
|
20240318,152500,249903657,1702,1702,1702,1702,0
|
|
20240318,152400,249903657,1702,1702,1702,1702,0
|
|
20240318,152300,249903657,1702,1702,1702,1702,0
|
|
20240318,152200,249903657,1702,1702,1702,1702,0
|
|
20240318,152100,249903657,1702,1702,1702,1702,0
|
|
20240318,152000,249903657,1702,1702,1702,1702,0
|
|
20240318,151900,249903657,1702,1702,1702,1702,502
|
|
20240318,151800,249049253,1702,1702,1702,1702,2559
|
|
20240318,151700,244693835,1701,1701,1701,1701,0
|
|
20240318,151600,244693835,1701,1701,1701,1701,0
|
|
20240318,151500,244693835,1701,1702,1702,1701,805
|
|
20240318,151400,243323825,1700,1700,1700,1700,0
|
|
20240318,151300,243323825,1700,1700,1700,1700,0
|
|
20240318,151200,243323825,1700,1701,1701,1700,19
|
|
20240318,151100,243291507,1699,1701,1701,1699,5
|
|
20240318,151000,243283004,1701,1699,1701,1699,40
|
|
20240318,150900,243214966,1700,1700,1700,1700,189
|
|
20240318,150800,242893666,1699,1700,1701,1699,711
|
|
20240318,150700,241685041,1700,1700,1700,1700,474
|
|
20240318,150600,240879241,1700,1700,1700,1700,0
|
|
20240318,150500,240879241,1700,1700,1700,1700,0
|
|
20240318,150400,240879241,1700,1700,1700,1700,0
|
|
20240318,150300,240879241,1700,1700,1700,1700,1
|
|
20240318,150200,240877541,1702,1700,1702,1700,6
|
|
20240318,150100,240867333,1700,1700,1700,1700,60
|
|
20240318,150000,240765333,1700,1700,1702,1700,1102
|
|
20240318,145900,238889979,1701,1700,1702,1700,1149
|
|
20240318,145800,236936619,1700,1700,1700,1700,0
|
|
20240318,145700,236936619,1700,1700,1700,1700,0
|
|
20240318,145600,236936619,1700,1701,1701,1700,4
|
|
20240318,145500,236929816,1700,1700,1700,1700,0
|
|
20240318,145400,236929816,1700,1700,1700,1700,0
|
|
20240318,145300,236929816,1700,1700,1700,1700,1000
|
|
20240318,145200,235229816,1700,1700,1700,1700,0
|
|
20240318,145100,235229816,1700,1700,1700,1700,0
|
|
20240318,145000,235229816,1700,1700,1700,1700,0
|
|
20240318,144900,235229816,1700,1701,1701,1700,3800
|
|
20240318,144800,228769503,1701,1701,1701,1701,155
|
|
20240318,144700,228505848,1702,1702,1702,1702,0
|
|
20240318,144600,228505848,1702,1702,1702,1702,10
|
|
20240318,144500,228488828,1702,1702,1702,1702,1
|
|
20240318,144400,228487126,1702,1702,1702,1702,352
|
|
20240318,144300,227888022,1702,1702,1702,1702,80
|
|
20240318,144200,227751862,1702,1702,1702,1702,0
|
|
20240318,144100,227751862,1702,1702,1702,1702,0
|
|
20240318,144000,227751862,1702,1702,1702,1702,117
|
|
20240318,143900,227552728,1702,1702,1702,1702,0
|
|
20240318,143800,227552728,1702,1702,1702,1702,0
|
|
20240318,143700,227552728,1702,1702,1702,1702,0
|
|
20240318,143600,227552728,1702,1702,1702,1702,97
|
|
20240318,143500,227387634,1702,1702,1702,1702,0
|
|
20240318,143400,227387634,1702,1702,1702,1702,0
|
|
20240318,143300,227387634,1702,1702,1702,1702,130
|
|
20240318,143200,227166374,1703,1703,1703,1703,0
|
|
20240318,143100,227166374,1703,1703,1703,1703,998
|
|
20240318,143000,225466780,1703,1704,1704,1703,201
|
|
20240318,142900,225124476,1703,1703,1703,1703,0
|
|
20240318,142800,225124476,1703,1703,1703,1703,0
|
|
20240318,142700,225124476,1703,1703,1703,1703,2140
|
|
20240318,142600,221480056,1703,1703,1703,1703,300
|
|
20240318,142500,220969156,1702,1702,1702,1702,0
|
|
20240318,142400,220969156,1702,1702,1702,1702,1
|
|
20240318,142300,220967454,1703,1703,1703,1703,0
|
|
20240318,142200,220967454,1703,1703,1703,1703,1500
|
|
20240318,142100,218412954,1702,1702,1702,1702,0
|
|
20240318,142000,218412954,1702,1702,1702,1702,223
|
|
20240318,141900,218033408,1702,1702,1702,1702,0
|
|
20240318,141800,218033408,1702,1702,1702,1702,0
|
|
20240318,141700,218033408,1702,1702,1702,1702,0
|
|
20240318,141600,218033408,1702,1702,1702,1702,9
|
|
20240318,141500,218018090,1702,1702,1702,1702,0
|
|
20240318,141400,218018090,1702,1702,1702,1702,642
|
|
20240318,141300,216925406,1699,1699,1699,1699,0
|
|
20240318,141200,216925406,1699,1701,1701,1699,90
|
|
20240318,141100,216772318,1700,1700,1700,1700,89
|
|
20240318,141000,216621018,1701,1700,1701,1700,11
|
|
20240318,140900,216602317,1700,1700,1700,1700,10
|
|
20240318,140800,216585317,1701,1701,1701,1701,10
|
|
20240318,140700,216568307,1700,1700,1700,1700,0
|
|
20240318,140600,216568307,1700,1700,1700,1700,0
|
|
20240318,140500,216568307,1700,1700,1700,1700,0
|
|
20240318,140400,216568307,1700,1700,1700,1700,0
|
|
20240318,140300,216568307,1700,1700,1700,1700,0
|
|
20240318,140200,216568307,1700,1700,1700,1700,0
|
|
20240318,140100,216568307,1700,1700,1700,1700,0
|
|
20240318,140000,216568307,1700,1700,1700,1700,0
|
|
20240318,135900,216568307,1700,1700,1700,1700,0
|
|
20240318,135800,216568307,1700,1701,1701,1700,3
|
|
20240318,135700,216563205,1701,1701,1701,1701,85
|
|
20240318,135600,216418620,1701,1701,1701,1701,200
|
|
20240318,135500,216078420,1702,1702,1702,1702,523
|
|
20240318,135400,215188274,1702,1703,1703,1702,2
|
|
20240318,135300,215184869,1702,1702,1702,1702,0
|
|
20240318,135200,215184869,1702,1702,1702,1702,0
|
|
20240318,135100,215184869,1702,1702,1702,1702,250
|
|
20240318,135000,214759369,1702,1702,1702,1702,0
|
|
20240318,134900,214759369,1702,1702,1702,1702,0
|
|
20240318,134800,214759369,1702,1702,1702,1702,1
|
|
20240318,134700,214757667,1703,1702,1703,1702,72
|
|
20240318,134600,214635053,1704,1704,1704,1704,10
|
|
20240318,134500,214618013,1702,1702,1702,1702,0
|
|
20240318,134400,214618013,1702,1702,1702,1702,0
|
|
20240318,134300,214618013,1702,1702,1702,1702,0
|
|
20240318,134200,214618013,1702,1702,1702,1702,0
|
|
20240318,134100,214618013,1702,1702,1702,1702,17
|
|
20240318,134000,214589079,1702,1704,1704,1702,1886
|
|
20240318,133900,211376705,1704,1702,1704,1702,897
|
|
20240318,133800,209849804,1701,1701,1701,1701,730
|
|
20240318,133700,208608074,1701,1698,1701,1698,2375
|
|
20240318,133600,204570673,1696,1696,1696,1696,0
|
|
20240318,133500,204570673,1696,1696,1696,1696,0
|
|
20240318,133400,204570673,1696,1696,1696,1696,0
|
|
20240318,133300,204570673,1696,1698,1698,1696,31
|
|
20240318,133200,204518037,1696,1695,1696,1695,1188
|
|
20240318,133100,202503872,1694,1694,1694,1694,1291
|
|
20240318,133000,200316918,1691,1691,1691,1691,0
|
|
20240318,132900,200316918,1691,1691,1691,1691,0
|
|
20240318,132800,200316918,1691,1692,1692,1691,621
|
|
20240318,132700,199266187,1692,1692,1692,1692,0
|
|
20240318,132600,199266187,1692,1692,1692,1692,0
|
|
20240318,132500,199266187,1692,1692,1692,1692,0
|
|
20240318,132400,199266187,1692,1692,1692,1692,0
|
|
20240318,132300,199266187,1692,1692,1692,1692,0
|
|
20240318,132200,199266187,1692,1692,1692,1692,0
|
|
20240318,132100,199266187,1692,1692,1692,1692,0
|
|
20240318,132000,199266187,1692,1692,1692,1692,0
|
|
20240318,131900,199266187,1692,1692,1692,1692,0
|
|
20240318,131800,199266187,1692,1692,1692,1692,0
|
|
20240318,131700,199266187,1692,1692,1692,1692,0
|
|
20240318,131600,199266187,1692,1692,1692,1692,0
|
|
20240318,131500,199266187,1692,1692,1692,1692,0
|
|
20240318,131400,199266187,1692,1692,1692,1692,0
|
|
20240318,131300,199266187,1692,1692,1692,1692,0
|
|
20240318,131200,199266187,1692,1692,1692,1692,0
|
|
20240318,131100,199266187,1692,1692,1692,1692,2
|
|
20240318,131000,199262803,1692,1692,1692,1692,0
|
|
20240318,130900,199262803,1692,1692,1692,1692,1500
|
|
20240318,130800,196724803,1692,1692,1692,1692,30
|
|
20240318,130700,196674043,1692,1692,1692,1692,0
|
|
20240318,130600,196674043,1692,1692,1692,1692,1
|
|
20240318,130500,196672351,1695,1695,1695,1695,1
|
|
20240318,130400,196670656,1692,1694,1694,1692,555
|
|
20240318,130300,195731182,1695,1695,1695,1695,0
|
|
20240318,130200,195731182,1695,1695,1695,1695,0
|
|
20240318,130100,195731182,1695,1695,1695,1695,0
|
|
20240318,130000,195731182,1695,1695,1695,1695,0
|
|
20240318,125900,195731182,1695,1695,1695,1695,2
|
|
20240318,125800,195727792,1694,1694,1694,1694,1
|
|
20240318,125700,195726098,1695,1695,1695,1695,0
|
|
20240318,125600,195726098,1695,1695,1695,1695,0
|
|
20240318,125500,195726098,1695,1695,1695,1695,0
|
|
20240318,125400,195726098,1695,1695,1695,1695,0
|
|
20240318,125300,195726098,1695,1695,1695,1695,0
|
|
20240318,125200,195726098,1695,1695,1695,1695,0
|
|
20240318,125100,195726098,1695,1695,1695,1695,1
|
|
20240318,125000,195724403,1694,1694,1694,1694,729
|
|
20240318,124900,194489477,1693,1693,1693,1693,0
|
|
20240318,124800,194489477,1693,1693,1693,1693,0
|
|
20240318,124700,194489477,1693,1694,1694,1693,771
|
|
20240318,124600,193183411,1694,1694,1694,1694,0
|
|
20240318,124500,193183411,1694,1694,1694,1694,1
|
|
20240318,124400,193181717,1694,1694,1694,1694,0
|
|
20240318,124300,193181717,1694,1694,1694,1694,30
|
|
20240318,124200,193130897,1692,1692,1692,1692,0
|
|
20240318,124100,193130897,1692,1692,1692,1692,0
|
|
20240318,124000,193130897,1692,1692,1692,1692,0
|
|
20240318,123900,193130897,1692,1692,1692,1692,0
|
|
20240318,123800,193130897,1692,1692,1692,1692,0
|
|
20240318,123700,193130897,1692,1695,1695,1692,2
|
|
20240318,123600,193127510,1692,1694,1694,1692,8100
|
|
20240318,123500,179420758,1691,1691,1691,1691,3
|
|
20240318,123400,179415685,1691,1691,1691,1691,300
|
|
20240318,123300,178908385,1691,1691,1691,1691,0
|
|
20240318,123200,178908385,1691,1691,1691,1691,0
|
|
20240318,123100,178908385,1691,1691,1691,1691,0
|
|
20240318,123000,178908385,1691,1691,1691,1691,0
|
|
20240318,122900,178908385,1691,1691,1691,1691,0
|
|
20240318,122800,178908385,1691,1691,1691,1691,4
|
|
20240318,122700,178901621,1691,1691,1691,1690,1151
|
|
20240318,122600,176955678,1690,1690,1690,1690,0
|
|
20240318,122500,176955678,1690,1690,1690,1690,0
|
|
20240318,122400,176955678,1690,1690,1690,1690,0
|
|
20240318,122300,176955678,1690,1690,1690,1690,0
|
|
20240318,122200,176955678,1690,1690,1690,1690,0
|
|
20240318,122100,176955678,1690,1690,1690,1690,110
|
|
20240318,122000,176769778,1691,1691,1691,1691,91
|
|
20240318,121900,176615897,1691,1691,1691,1691,0
|
|
20240318,121800,176615897,1691,1691,1691,1691,10
|
|
20240318,121700,176598987,1691,1691,1691,1691,0
|
|
20240318,121600,176598987,1691,1691,1691,1691,1
|
|
20240318,121500,176597296,1692,1692,1692,1692,1001
|
|
20240318,121400,174903604,1692,1692,1692,1692,7
|
|
20240318,121300,174891760,1692,1692,1692,1692,0
|
|
20240318,121200,174891760,1692,1692,1692,1692,1100
|
|
20240318,121100,173030560,1692,1692,1692,1692,0
|
|
20240318,121000,173030560,1692,1692,1692,1692,0
|
|
20240318,120900,173030560,1692,1692,1692,1692,0
|
|
20240318,120800,173030560,1692,1692,1692,1692,0
|
|
20240318,120700,173030560,1692,1692,1692,1692,0
|
|
20240318,120600,173030560,1692,1692,1692,1692,27
|
|
20240318,120500,172984876,1693,1693,1693,1693,2000
|
|
20240318,120400,169598876,1693,1693,1693,1693,1262
|
|
20240318,120300,167462310,1693,1693,1693,1693,0
|
|
20240318,120200,167462310,1693,1693,1693,1693,1
|
|
20240318,120100,167460617,1693,1693,1693,1693,0
|
|
20240318,120000,167460617,1693,1693,1693,1693,0
|
|
20240318,115900,167460617,1693,1693,1693,1693,75
|
|
20240318,115800,167333642,1693,1693,1693,1693,0
|
|
20240318,115700,167333642,1693,1693,1693,1693,2
|
|
20240318,115600,167330256,1693,1693,1693,1693,0
|
|
20240318,115500,167330256,1693,1693,1693,1693,0
|
|
20240318,115400,167330256,1693,1693,1693,1693,2
|
|
20240318,115300,167326870,1693,1693,1693,1693,0
|
|
20240318,115200,167326870,1693,1693,1693,1693,0
|
|
20240318,115100,167326870,1693,1693,1693,1693,0
|
|
20240318,115000,167326870,1693,1693,1693,1693,0
|
|
20240318,114900,167326870,1693,1693,1693,1693,0
|
|
20240318,114800,167326870,1693,1693,1693,1693,0
|
|
20240318,114700,167326870,1693,1693,1693,1693,1
|
|
20240318,114600,167325177,1694,1695,1695,1694,38
|
|
20240318,114500,167260803,1695,1695,1695,1695,0
|
|
20240318,114400,167260803,1695,1695,1695,1695,1
|
|
20240318,114300,167259108,1695,1695,1695,1695,0
|
|
20240318,114200,167259108,1695,1694,1695,1694,2
|
|
20240318,114100,167255719,1695,1695,1695,1695,154
|
|
20240318,114000,166994689,1695,1695,1695,1695,0
|
|
20240318,113900,166994689,1695,1695,1695,1695,0
|
|
20240318,113800,166994689,1695,1695,1695,1695,0
|
|
20240318,113700,166994689,1695,1695,1695,1695,50
|
|
20240318,113600,166909939,1695,1695,1695,1695,0
|
|
20240318,113500,166909939,1695,1695,1695,1695,0
|
|
20240318,113400,166909939,1695,1695,1695,1695,0
|
|
20240318,113300,166909939,1695,1695,1695,1695,0
|
|
20240318,113200,166909939,1695,1695,1695,1695,0
|
|
20240318,113100,166909939,1695,1695,1695,1695,4
|
|
20240318,113000,166903159,1693,1693,1693,1693,0
|
|
20240318,112900,166903159,1693,1693,1693,1693,0
|
|
20240318,112800,166903159,1693,1695,1695,1693,28
|
|
20240318,112700,166855743,1697,1696,1697,1696,58
|
|
20240318,112600,166757318,1696,1696,1696,1696,0
|
|
20240318,112500,166757318,1696,1696,1696,1696,0
|
|
20240318,112400,166757318,1696,1695,1696,1695,5
|
|
20240318,112300,166748840,1693,1693,1693,1693,11
|
|
20240318,112200,166730217,1693,1693,1693,1693,0
|
|
20240318,112100,166730217,1693,1693,1693,1693,0
|
|
20240318,112000,166730217,1693,1693,1693,1693,1654
|
|
20240318,111900,163929995,1692,1692,1692,1692,0
|
|
20240318,111800,163929995,1692,1692,1692,1692,1
|
|
20240318,111700,163928303,1691,1692,1692,1691,60
|
|
20240318,111600,163826842,1696,1696,1696,1696,0
|
|
20240318,111500,163826842,1696,1696,1696,1696,1
|
|
20240318,111400,163825146,1691,1691,1691,1691,0
|
|
20240318,111300,163825146,1691,1692,1692,1691,7
|
|
20240318,111200,163813303,1692,1692,1692,1692,424
|
|
20240318,111100,163095895,1692,1691,1692,1691,865
|
|
20240318,111000,161633174,1691,1695,1695,1691,1847
|
|
20240318,110900,158507619,1695,1695,1695,1695,0
|
|
20240318,110800,158507619,1695,1695,1695,1695,4
|
|
20240318,110700,158500839,1696,1696,1696,1696,0
|
|
20240318,110600,158500839,1696,1696,1696,1696,0
|
|
20240318,110500,158500839,1696,1696,1696,1696,1
|
|
20240318,110400,158499143,1692,1697,1697,1692,91
|
|
20240318,110300,158345156,1693,1696,1696,1693,297
|
|
20240318,110200,157841447,1692,1692,1692,1692,0
|
|
20240318,110100,157841447,1692,1692,1694,1692,530
|
|
20240318,110000,156943817,1701,1698,1701,1698,1209
|
|
20240318,105900,154890932,1698,1702,1702,1698,1770
|
|
20240318,105800,151885460,1698,1698,1702,1698,1771
|
|
20240318,105700,148878286,1702,1694,1702,1691,1859
|
|
20240318,105600,145729198,1694,1693,1694,1693,45
|
|
20240318,105500,145652993,1694,1694,1694,1694,7
|
|
20240318,105400,145641135,1694,1694,1694,1694,0
|
|
20240318,105300,145641135,1694,1694,1694,1694,3
|
|
20240318,105200,145636053,1694,1694,1694,1694,0
|
|
20240318,105100,145636053,1694,1690,1694,1690,2616
|
|
20240318,105000,141213178,1690,1689,1690,1689,27
|
|
20240318,104900,141167573,1690,1690,1690,1690,0
|
|
20240318,104800,141167573,1690,1690,1690,1690,0
|
|
20240318,104700,141167573,1690,1690,1690,1690,1
|
|
20240318,104600,141165883,1689,1689,1689,1689,0
|
|
20240318,104500,141165883,1689,1689,1689,1689,0
|
|
20240318,104400,141165883,1689,1687,1689,1686,1802
|
|
20240318,104300,138127055,1690,1690,1690,1690,0
|
|
20240318,104200,138127055,1690,1690,1690,1690,1
|
|
20240318,104100,138125365,1687,1690,1690,1687,520
|
|
20240318,104000,137246625,1687,1687,1687,1687,42
|
|
20240318,103900,137175771,1688,1688,1688,1688,0
|
|
20240318,103800,137175771,1688,1688,1688,1688,1474
|
|
20240318,103700,134687659,1688,1688,1688,1688,140
|
|
20240318,103600,134451339,1690,1690,1690,1690,0
|
|
20240318,103500,134451339,1690,1690,1690,1690,10
|
|
20240318,103400,134434439,1690,1690,1690,1690,0
|
|
20240318,103300,134434439,1690,1688,1690,1688,802
|
|
20240318,103200,133080661,1690,1690,1690,1690,0
|
|
20240318,103100,133080661,1690,1690,1690,1690,0
|
|
20240318,103000,133080661,1690,1690,1690,1690,32
|
|
20240318,102900,133026581,1690,1690,1690,1690,0
|
|
20240318,102800,133026581,1690,1690,1690,1690,1
|
|
20240318,102700,133024891,1687,1688,1688,1687,3565
|
|
20240318,102600,127010718,1690,1690,1690,1690,0
|
|
20240318,102500,127010718,1690,1690,1690,1690,0
|
|
20240318,102400,127010718,1690,1688,1690,1688,78
|
|
20240318,102300,126879050,1688,1688,1688,1688,0
|
|
20240318,102200,126879050,1688,1689,1689,1688,40
|
|
20240318,102100,126811521,1690,1690,1690,1690,0
|
|
20240318,102000,126811521,1690,1690,1690,1690,6
|
|
20240318,101900,126801381,1691,1691,1691,1691,0
|
|
20240318,101800,126801381,1691,1691,1691,1691,0
|
|
20240318,101700,126801381,1691,1691,1691,1691,0
|
|
20240318,101600,126801381,1691,1691,1691,1691,2
|
|
20240318,101500,126797999,1688,1691,1691,1688,208
|
|
20240318,101400,126446892,1689,1689,1689,1689,0
|
|
20240318,101300,126446892,1689,1689,1689,1689,793
|
|
20240318,101200,125107515,1691,1690,1691,1690,700
|
|
20240318,101100,123924514,1690,1689,1691,1688,503
|
|
20240318,101000,123075354,1691,1691,1691,1691,1
|
|
20240318,100900,123073663,1689,1689,1689,1689,430
|
|
20240318,100800,122347393,1689,1689,1689,1689,0
|
|
20240318,100700,122347393,1689,1689,1689,1689,0
|
|
20240318,100600,122347393,1689,1689,1689,1689,0
|
|
20240318,100500,122347393,1689,1689,1689,1689,502
|
|
20240318,100400,121499515,1689,1689,1689,1689,0
|
|
20240318,100300,121499515,1689,1691,1691,1689,3
|
|
20240318,100200,121494444,1693,1691,1693,1691,101
|
|
20240318,100100,121323497,1689,1689,1689,1689,0
|
|
20240318,100000,121323497,1689,1689,1689,1689,129
|
|
20240318,095900,121105616,1691,1691,1691,1691,61
|
|
20240318,095800,121002465,1689,1689,1689,1689,1000
|
|
20240318,095700,119313465,1689,1689,1689,1689,66
|
|
20240318,095600,119201991,1691,1691,1691,1691,5
|
|
20240318,095500,119193536,1688,1688,1688,1688,100
|
|
20240318,095400,119024736,1688,1688,1688,1688,0
|
|
20240318,095300,119024736,1688,1688,1688,1688,741
|
|
20240318,095200,117773928,1688,1688,1688,1688,700
|
|
20240318,095100,116592328,1688,1688,1688,1688,1
|
|
20240318,095000,116590640,1688,1689,1689,1688,2000
|
|
20240318,094900,113213506,1689,1689,1689,1689,295
|
|
20240318,094800,112715251,1689,1691,1691,1689,2290
|
|
20240318,094700,108845352,1691,1691,1691,1691,0
|
|
20240318,094600,108845352,1691,1691,1691,1691,421
|
|
20240318,094500,108133441,1691,1691,1691,1691,1
|
|
20240318,094400,108131750,1694,1692,1694,1692,1273
|
|
20240318,094300,105977832,1692,1692,1692,1692,0
|
|
20240318,094200,105977832,1692,1692,1692,1692,5
|
|
20240318,094100,105969372,1690,1690,1690,1690,0
|
|
20240318,094000,105969372,1690,1690,1690,1690,0
|
|
20240318,093900,105969372,1690,1689,1690,1689,1303
|
|
20240318,093800,103768049,1688,1690,1690,1688,93
|
|
20240318,093700,103610881,1690,1688,1690,1688,305
|
|
20240318,093600,103095433,1690,1690,1690,1690,51
|
|
20240318,093500,103009243,1688,1690,1690,1688,80
|
|
20240318,093400,102874045,1690,1690,1690,1690,0
|
|
20240318,093300,102874045,1690,1690,1690,1690,0
|
|
20240318,093200,102874045,1690,1688,1690,1688,4
|
|
20240318,093100,102867287,1691,1691,1691,1688,2464
|
|
20240318,093000,98700669,1695,1692,1695,1691,24
|
|
20240318,092900,98660080,1691,1692,1692,1691,1867
|
|
20240318,092800,95501524,1692,1692,1692,1692,0
|
|
20240318,092700,95501524,1692,1692,1692,1692,212
|
|
20240318,092600,95142820,1695,1693,1695,1691,4
|
|
20240318,092500,95136047,1691,1694,1694,1691,599
|
|
20240318,092400,94121344,1688,1692,1692,1688,2601
|
|
20240318,092300,89721985,1692,1693,1693,1692,32
|
|
20240318,092200,89667810,1693,1693,1693,1693,163
|
|
20240318,092100,89391851,1693,1693,1693,1693,501
|
|
20240318,092000,88543658,1692,1694,1694,1692,1201
|
|
20240318,091900,86511564,1692,1694,1694,1692,101
|
|
20240318,091800,86340472,1692,1685,1692,1685,719
|
|
20240318,091700,85124858,1688,1691,1696,1688,4265
|
|
20240318,091600,77913458,1685,1689,1689,1685,1730
|
|
20240318,091500,74992288,1689,1689,1689,1689,494
|
|
20240318,091400,74157922,1689,1689,1689,1689,105
|
|
20240318,091300,73980577,1689,1685,1689,1685,22
|
|
20240318,091200,73943500,1691,1691,1691,1691,0
|
|
20240318,091100,73943500,1691,1691,1691,1691,0
|
|
20240318,091000,73943500,1691,1687,1691,1677,1660
|
|
20240318,090900,71149775,1694,1694,1694,1694,0
|
|
20240318,090800,71149775,1694,1692,1695,1690,169
|
|
20240318,090700,70863836,1690,1683,1691,1677,1967
|
|
20240318,090600,67551844,1683,1685,1685,1683,677
|
|
20240318,090500,66411867,1685,1691,1692,1685,874
|
|
20240318,090400,64934237,1684,1687,1687,1683,10511
|
|
20240318,090300,47217505,1687,1687,1694,1686,7529
|
|
20240318,090200,34514356,1687,1687,1695,1687,4740
|
|
20240318,090100,26516011,1687,1697,1698,1687,940
|
|
20240318,090000,24923615,1697,1700,1712,1697,13648
|