626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192300,355969332,1675,1675,1675,1675,8252
|
|
20240319,192200,355969332,1675,1675,1675,1675,0
|
|
20240319,192100,355969332,1675,1675,1675,1675,0
|
|
20240319,192000,355969332,1675,1675,1675,1675,0
|
|
20240319,191900,355969332,1675,1675,1675,1675,0
|
|
20240319,191800,355969332,1675,1675,1675,1675,0
|
|
20240319,191700,355969332,1675,1675,1675,1675,0
|
|
20240319,191600,355969332,1675,1675,1675,1675,0
|
|
20240319,191500,355969332,1675,1675,1675,1675,0
|
|
20240319,191400,355969332,1675,1675,1675,1675,0
|
|
20240319,191300,355969332,1675,1675,1675,1675,0
|
|
20240319,191200,355969332,1675,1675,1675,1675,0
|
|
20240319,191100,355969332,1675,1675,1675,1675,0
|
|
20240319,191000,355969332,1675,1675,1675,1675,0
|
|
20240319,190900,355969332,1675,1675,1675,1675,0
|
|
20240319,190800,355969332,1675,1675,1675,1675,0
|
|
20240319,190700,355969332,1675,1675,1675,1675,0
|
|
20240319,190600,355969332,1675,1675,1675,1675,0
|
|
20240319,190500,355969332,1675,1675,1675,1675,0
|
|
20240319,190400,355969332,1675,1675,1675,1675,0
|
|
20240319,190300,355969332,1675,1675,1675,1675,0
|
|
20240319,190200,355969332,1675,1675,1675,1675,0
|
|
20240319,190100,355969332,1675,1675,1675,1675,0
|
|
20240319,190000,355969332,1675,1675,1675,1675,0
|
|
20240319,185900,355969332,1675,1675,1675,1675,0
|
|
20240319,185800,355969332,1675,1675,1675,1675,0
|
|
20240319,185700,355969332,1675,1675,1675,1675,0
|
|
20240319,185600,355969332,1675,1675,1675,1675,0
|
|
20240319,185500,355969332,1675,1675,1675,1675,0
|
|
20240319,185400,355969332,1675,1675,1675,1675,0
|
|
20240319,185300,355969332,1675,1675,1675,1675,8252
|
|
20240319,185200,355969332,1675,1675,1675,1675,0
|
|
20240319,185100,355969332,1675,1675,1675,1675,0
|
|
20240319,185000,355969332,1675,1675,1675,1675,0
|
|
20240319,184900,355969332,1675,1675,1675,1675,0
|
|
20240319,184800,355969332,1675,1675,1675,1675,0
|
|
20240319,184700,355969332,1675,1675,1675,1675,0
|
|
20240319,184600,355969332,1675,1675,1675,1675,0
|
|
20240319,184500,355969332,1675,1675,1675,1675,0
|
|
20240319,184400,355969332,1675,1675,1675,1675,0
|
|
20240319,184300,355969332,1675,1675,1675,1675,0
|
|
20240319,184200,355969332,1675,1675,1675,1675,0
|
|
20240319,184100,355969332,1675,1675,1675,1675,0
|
|
20240319,184000,355969332,1675,1675,1675,1675,0
|
|
20240319,183900,355969332,1675,1675,1675,1675,0
|
|
20240319,183800,355969332,1675,1675,1675,1675,0
|
|
20240319,183700,355969332,1675,1675,1675,1675,0
|
|
20240319,183600,355969332,1675,1675,1675,1675,0
|
|
20240319,183500,355969332,1675,1675,1675,1675,0
|
|
20240319,183400,355969332,1675,1675,1675,1675,0
|
|
20240319,183300,355969332,1675,1675,1675,1675,0
|
|
20240319,183200,355969332,1675,1675,1675,1675,0
|
|
20240319,183100,355969332,1675,1675,1675,1675,0
|
|
20240319,183000,355969332,1675,1675,1675,1675,0
|
|
20240319,182900,355969332,1675,1675,1675,1675,0
|
|
20240319,182800,355969332,1675,1675,1675,1675,0
|
|
20240319,182700,355969332,1675,1675,1675,1675,0
|
|
20240319,182600,355969332,1675,1675,1675,1675,0
|
|
20240319,182500,355969332,1675,1675,1675,1675,0
|
|
20240319,182400,355969332,1675,1675,1675,1675,0
|
|
20240319,182300,355969332,1675,1675,1675,1675,8252
|
|
20240319,182200,355969332,1675,1675,1675,1675,0
|
|
20240319,182100,355969332,1675,1675,1675,1675,0
|
|
20240319,182000,355969332,1675,1675,1675,1675,0
|
|
20240319,181900,355969332,1675,1675,1675,1675,0
|
|
20240319,181800,355969332,1675,1675,1675,1675,0
|
|
20240319,181700,355969332,1675,1675,1675,1675,0
|
|
20240319,181600,355969332,1675,1675,1675,1675,0
|
|
20240319,181500,355969332,1675,1675,1675,1675,0
|
|
20240319,181400,355969332,1675,1675,1675,1675,0
|
|
20240319,181300,355969332,1675,1675,1675,1675,0
|
|
20240319,181200,355969332,1675,1675,1675,1675,0
|
|
20240319,181100,355969332,1675,1675,1675,1675,0
|
|
20240319,181000,355969332,1675,1675,1675,1675,0
|
|
20240319,180900,355969332,1675,1675,1675,1675,0
|
|
20240319,180800,355969332,1675,1675,1675,1675,0
|
|
20240319,180700,355969332,1675,1675,1675,1675,0
|
|
20240319,180600,355969332,1675,1675,1675,1675,0
|
|
20240319,180500,355969332,1675,1675,1675,1675,0
|
|
20240319,180400,355969332,1675,1675,1675,1675,0
|
|
20240319,180300,355969332,1675,1675,1675,1675,0
|
|
20240319,180200,355969332,1675,1675,1675,1675,0
|
|
20240319,180100,355969332,1675,1675,1675,1675,0
|
|
20240319,180000,355969332,1675,1675,1675,1675,0
|
|
20240319,175900,355969332,1675,1675,1675,1675,0
|
|
20240319,175800,355969332,1675,1675,1675,1675,0
|
|
20240319,175700,355969332,1675,1675,1675,1675,0
|
|
20240319,175600,355969332,1675,1675,1675,1675,0
|
|
20240319,175500,355969332,1675,1675,1675,1675,0
|
|
20240319,175400,355969332,1675,1675,1675,1675,0
|
|
20240319,175300,355969332,1675,1675,1675,1675,8252
|
|
20240319,175200,355969332,1675,1675,1675,1675,0
|
|
20240319,175100,355969332,1675,1675,1675,1675,0
|
|
20240319,175000,355969332,1675,1675,1675,1675,0
|
|
20240319,174900,355969332,1675,1675,1675,1675,0
|
|
20240319,174800,355969332,1675,1675,1675,1675,0
|
|
20240319,174700,355969332,1675,1675,1675,1675,0
|
|
20240319,174600,355969332,1675,1675,1675,1675,0
|
|
20240319,174500,355969332,1675,1675,1675,1675,0
|
|
20240319,174400,355969332,1675,1675,1675,1675,0
|
|
20240319,174300,355969332,1675,1675,1675,1675,0
|
|
20240319,174200,355969332,1675,1675,1675,1675,0
|
|
20240319,174100,355969332,1675,1675,1675,1675,0
|
|
20240319,174000,355969332,1675,1675,1675,1675,0
|
|
20240319,173900,355969332,1675,1675,1675,1675,0
|
|
20240319,173800,355969332,1675,1675,1675,1675,0
|
|
20240319,173700,355969332,1675,1675,1675,1675,0
|
|
20240319,173600,355969332,1675,1675,1675,1675,0
|
|
20240319,173500,355969332,1675,1675,1675,1675,0
|
|
20240319,173400,355969332,1675,1675,1675,1675,0
|
|
20240319,173300,355969332,1675,1675,1675,1675,0
|
|
20240319,173200,355969332,1675,1675,1675,1675,0
|
|
20240319,173100,355969332,1675,1675,1675,1675,0
|
|
20240319,173000,355969332,1675,1675,1675,1675,0
|
|
20240319,172900,355969332,1675,1675,1675,1675,0
|
|
20240319,172800,355969332,1675,1675,1675,1675,0
|
|
20240319,172700,355969332,1675,1675,1675,1675,0
|
|
20240319,172600,355969332,1675,1675,1675,1675,0
|
|
20240319,172500,355969332,1675,1675,1675,1675,0
|
|
20240319,172400,355969332,1675,1675,1675,1675,0
|
|
20240319,172300,355969332,1675,1675,1675,1675,8252
|
|
20240319,172200,355969332,1675,1675,1675,1675,0
|
|
20240319,172100,355969332,1675,1675,1675,1675,0
|
|
20240319,172000,355969332,1675,1675,1675,1675,0
|
|
20240319,171900,355969332,1675,1675,1675,1675,0
|
|
20240319,171800,355969332,1675,1675,1675,1675,0
|
|
20240319,171700,355969332,1675,1675,1675,1675,0
|
|
20240319,171600,355969332,1675,1675,1675,1675,0
|
|
20240319,171500,355969332,1675,1675,1675,1675,0
|
|
20240319,171400,355969332,1675,1675,1675,1675,0
|
|
20240319,171300,355969332,1675,1675,1675,1675,0
|
|
20240319,171200,355969332,1675,1675,1675,1675,0
|
|
20240319,171100,355969332,1675,1675,1675,1675,0
|
|
20240319,171000,355969332,1675,1675,1675,1675,0
|
|
20240319,170900,355969332,1675,1675,1675,1675,0
|
|
20240319,170800,355969332,1675,1675,1675,1675,0
|
|
20240319,170700,355969332,1675,1675,1675,1675,0
|
|
20240319,170600,355969332,1675,1675,1675,1675,0
|
|
20240319,170500,355969332,1675,1675,1675,1675,0
|
|
20240319,170400,355969332,1675,1675,1675,1675,0
|
|
20240319,170300,355969332,1675,1675,1675,1675,0
|
|
20240319,170200,355969332,1675,1675,1675,1675,0
|
|
20240319,170100,355969332,1675,1675,1675,1675,0
|
|
20240319,170000,355969332,1675,1675,1675,1675,0
|
|
20240319,165900,355969332,1675,1675,1675,1675,0
|
|
20240319,165800,355969332,1675,1675,1675,1675,0
|
|
20240319,165700,355969332,1675,1675,1675,1675,0
|
|
20240319,165600,355969332,1675,1675,1675,1675,0
|
|
20240319,165500,355969332,1675,1675,1675,1675,0
|
|
20240319,165400,355969332,1675,1675,1675,1675,0
|
|
20240319,165300,355969332,1675,1675,1675,1675,8252
|
|
20240319,165200,355969332,1675,1675,1675,1675,0
|
|
20240319,165100,355969332,1675,1675,1675,1675,0
|
|
20240319,165000,355969332,1675,1675,1675,1675,0
|
|
20240319,164900,355969332,1675,1675,1675,1675,0
|
|
20240319,164800,355969332,1675,1675,1675,1675,0
|
|
20240319,164700,355969332,1675,1675,1675,1675,0
|
|
20240319,164600,355969332,1675,1675,1675,1675,0
|
|
20240319,164500,355969332,1675,1675,1675,1675,0
|
|
20240319,164400,355969332,1675,1675,1675,1675,0
|
|
20240319,164300,355969332,1675,1675,1675,1675,0
|
|
20240319,164200,355969332,1675,1675,1675,1675,0
|
|
20240319,164100,355969332,1675,1675,1675,1675,0
|
|
20240319,164000,355969332,1675,1675,1675,1675,0
|
|
20240319,163900,355969332,1675,1675,1675,1675,0
|
|
20240319,163800,355969332,1675,1675,1675,1675,0
|
|
20240319,163700,355969332,1675,1675,1675,1675,0
|
|
20240319,163600,355969332,1675,1675,1675,1675,0
|
|
20240319,163500,355969332,1675,1675,1675,1675,0
|
|
20240319,163400,355969332,1675,1675,1675,1675,0
|
|
20240319,163300,355969332,1675,1675,1675,1675,0
|
|
20240319,163200,355969332,1675,1675,1675,1675,0
|
|
20240319,163100,355969332,1675,1675,1675,1675,0
|
|
20240319,163000,355969332,1675,1675,1675,1675,0
|
|
20240319,162900,355969332,1675,1675,1675,1675,0
|
|
20240319,162800,355969332,1675,1675,1675,1675,0
|
|
20240319,162700,355969332,1675,1675,1675,1675,0
|
|
20240319,162600,355969332,1675,1675,1675,1675,0
|
|
20240319,162500,355969332,1675,1675,1675,1675,0
|
|
20240319,162400,355969332,1675,1675,1675,1675,0
|
|
20240319,162300,355969332,1675,1675,1675,1675,8252
|
|
20240319,162200,355969332,1675,1675,1675,1675,0
|
|
20240319,162100,355969332,1675,1675,1675,1675,0
|
|
20240319,162000,355969332,1675,1675,1675,1675,0
|
|
20240319,161900,355969332,1675,1675,1675,1675,0
|
|
20240319,161800,355969332,1675,1675,1675,1675,0
|
|
20240319,161700,355969332,1675,1675,1675,1675,0
|
|
20240319,161600,355969332,1675,1675,1675,1675,0
|
|
20240319,161500,355969332,1675,1675,1675,1675,0
|
|
20240319,161400,355969332,1675,1675,1675,1675,0
|
|
20240319,161300,355969332,1675,1675,1675,1675,0
|
|
20240319,161200,355969332,1675,1675,1675,1675,0
|
|
20240319,161100,355969332,1675,1675,1675,1675,0
|
|
20240319,161000,355969332,1675,1675,1675,1675,0
|
|
20240319,160900,355969332,1675,1675,1675,1675,0
|
|
20240319,160800,355969332,1675,1675,1675,1675,0
|
|
20240319,160700,355969332,1675,1675,1675,1675,0
|
|
20240319,160600,355969332,1675,1675,1675,1675,0
|
|
20240319,160500,355969332,1675,1675,1675,1675,0
|
|
20240319,160400,355969332,1675,1675,1675,1675,0
|
|
20240319,160300,355969332,1675,1675,1675,1675,0
|
|
20240319,160200,355969332,1675,1675,1675,1675,0
|
|
20240319,160100,355969332,1675,1675,1675,1675,0
|
|
20240319,160000,355969332,1675,1675,1675,1675,0
|
|
20240319,155900,355969332,1675,1675,1675,1675,0
|
|
20240319,155800,355969332,1675,1675,1675,1675,0
|
|
20240319,155700,355969332,1675,1675,1675,1675,0
|
|
20240319,155600,355969332,1675,1675,1675,1675,0
|
|
20240319,155500,355969332,1675,1675,1675,1675,0
|
|
20240319,155400,355969332,1675,1675,1675,1675,0
|
|
20240319,155300,355969332,1675,1675,1675,1675,8252
|
|
20240319,155200,355969332,1675,1675,1675,1675,0
|
|
20240319,155100,355969332,1675,1675,1675,1675,0
|
|
20240319,155000,355969332,1675,1675,1675,1675,0
|
|
20240319,154900,355969332,1675,1675,1675,1675,0
|
|
20240319,154800,355969332,1675,1675,1675,1675,0
|
|
20240319,154700,355969332,1675,1675,1675,1675,0
|
|
20240319,154600,355969332,1675,1675,1675,1675,0
|
|
20240319,154500,355969332,1675,1675,1675,1675,0
|
|
20240319,154400,355969332,1675,1675,1675,1675,0
|
|
20240319,154300,355969332,1675,1675,1675,1675,0
|
|
20240319,154200,355969332,1675,1675,1675,1675,0
|
|
20240319,154100,355969332,1675,1675,1675,1675,0
|
|
20240319,154000,355969332,1675,1675,1675,1675,0
|
|
20240319,153900,355969332,1675,1675,1675,1675,0
|
|
20240319,153800,355969332,1675,1675,1675,1675,0
|
|
20240319,153700,355969332,1675,1675,1675,1675,0
|
|
20240319,153600,355969332,1675,1675,1675,1675,0
|
|
20240319,153500,355969332,1675,1675,1675,1675,0
|
|
20240319,153400,355969332,1675,1675,1675,1675,0
|
|
20240319,153300,355969332,1675,1675,1675,1675,0
|
|
20240319,153200,355969332,1675,1675,1675,1675,0
|
|
20240319,153100,355969332,1675,1675,1675,1675,0
|
|
20240319,153000,355969332,1675,1675,1675,1675,8252
|
|
20240319,152900,342147232,1677,1677,1677,1677,0
|
|
20240319,152800,342147232,1677,1677,1677,1677,0
|
|
20240319,152700,342147232,1677,1677,1677,1677,0
|
|
20240319,152600,342147232,1677,1677,1677,1677,0
|
|
20240319,152500,342147232,1677,1677,1677,1677,0
|
|
20240319,152400,342147232,1677,1677,1677,1677,0
|
|
20240319,152300,342147232,1677,1677,1677,1677,0
|
|
20240319,152200,342147232,1677,1677,1677,1677,0
|
|
20240319,152100,342147232,1677,1677,1677,1677,0
|
|
20240319,152000,342147232,1677,1677,1677,1677,0
|
|
20240319,151900,342147232,1677,1677,1677,1675,1056
|
|
20240319,151800,340377035,1677,1677,1677,1677,213
|
|
20240319,151700,340019834,1676,1676,1676,1676,24
|
|
20240319,151600,339979610,1676,1677,1677,1676,200
|
|
20240319,151500,339644281,1675,1676,1676,1675,8486
|
|
20240319,151400,325429246,1678,1678,1678,1678,0
|
|
20240319,151300,325429246,1678,1680,1680,1678,974
|
|
20240319,151200,323794458,1679,1679,1679,1679,0
|
|
20240319,151100,323794458,1679,1679,1679,1679,325
|
|
20240319,151000,323248783,1684,1679,1684,1679,499
|
|
20240319,150900,322410957,1678,1678,1678,1678,1
|
|
20240319,150800,322409279,1684,1680,1684,1680,5
|
|
20240319,150700,322400868,1678,1678,1678,1678,0
|
|
20240319,150600,322400868,1678,1678,1678,1678,0
|
|
20240319,150500,322400868,1678,1678,1678,1678,612
|
|
20240319,150400,321373932,1677,1678,1678,1677,1278
|
|
20240319,150300,319230385,1678,1678,1678,1678,0
|
|
20240319,150200,319230385,1678,1678,1678,1678,0
|
|
20240319,150100,319230385,1678,1678,1678,1678,0
|
|
20240319,150000,319230385,1678,1678,1678,1678,0
|
|
20240319,145900,319230385,1678,1680,1680,1678,3
|
|
20240319,145800,319225349,1678,1678,1678,1678,0
|
|
20240319,145700,319225349,1678,1678,1678,1678,0
|
|
20240319,145600,319225349,1678,1678,1678,1678,200
|
|
20240319,145500,318889749,1678,1678,1679,1678,61
|
|
20240319,145400,318787332,1680,1680,1680,1680,220
|
|
20240319,145300,318417732,1677,1677,1677,1677,0
|
|
20240319,145200,318417732,1677,1677,1677,1677,1
|
|
20240319,145100,318416055,1680,1680,1680,1680,0
|
|
20240319,145000,318416055,1680,1677,1680,1677,10
|
|
20240319,144900,318399279,1680,1677,1680,1677,10
|
|
20240319,144800,318382503,1675,1677,1680,1675,19062
|
|
20240319,144700,286446300,1678,1678,1678,1678,802
|
|
20240319,144600,285100544,1678,1679,1679,1677,2751
|
|
20240319,144500,280484005,1679,1683,1683,1679,5223
|
|
20240319,144400,271706425,1683,1683,1683,1683,0
|
|
20240319,144300,271706425,1683,1683,1683,1683,0
|
|
20240319,144200,271706425,1683,1683,1683,1683,0
|
|
20240319,144100,271706425,1683,1683,1683,1683,567
|
|
20240319,144000,270752164,1683,1683,1683,1683,0
|
|
20240319,143900,270752164,1683,1683,1683,1683,5
|
|
20240319,143800,270743749,1684,1684,1684,1684,2
|
|
20240319,143700,270740381,1683,1684,1684,1683,746
|
|
20240319,143600,269484119,1684,1684,1684,1684,0
|
|
20240319,143500,269484119,1684,1684,1684,1684,0
|
|
20240319,143400,269484119,1684,1684,1684,1684,0
|
|
20240319,143300,269484119,1684,1684,1684,1684,0
|
|
20240319,143200,269484119,1684,1684,1684,1684,420
|
|
20240319,143100,268776839,1684,1684,1684,1684,0
|
|
20240319,143000,268776839,1684,1684,1684,1684,0
|
|
20240319,142900,268776839,1684,1684,1684,1684,831
|
|
20240319,142800,267377435,1684,1684,1684,1684,294
|
|
20240319,142700,266882339,1684,1684,1684,1684,0
|
|
20240319,142600,266882339,1684,1684,1684,1684,1
|
|
20240319,142500,266880655,1684,1684,1684,1684,0
|
|
20240319,142400,266880655,1684,1684,1684,1684,179
|
|
20240319,142300,266579219,1685,1683,1685,1683,887
|
|
20240319,142200,265085900,1683,1683,1683,1683,1
|
|
20240319,142100,265084217,1684,1684,1684,1684,0
|
|
20240319,142000,265084217,1684,1684,1684,1683,1346
|
|
20240319,141900,262818399,1685,1685,1685,1685,3
|
|
20240319,141800,262813344,1685,1685,1685,1685,0
|
|
20240319,141700,262813344,1685,1685,1685,1685,65
|
|
20240319,141600,262703819,1686,1686,1686,1686,725
|
|
20240319,141500,261481469,1686,1686,1686,1686,0
|
|
20240319,141400,261481469,1686,1686,1686,1686,1
|
|
20240319,141300,261479783,1690,1690,1690,1690,10
|
|
20240319,141200,261462883,1691,1691,1691,1691,0
|
|
20240319,141100,261462883,1691,1688,1695,1688,594
|
|
20240319,141000,260458428,1686,1686,1686,1686,0
|
|
20240319,140900,260458428,1686,1686,1686,1686,0
|
|
20240319,140800,260458428,1686,1686,1686,1686,0
|
|
20240319,140700,260458428,1686,1686,1686,1686,0
|
|
20240319,140600,260458428,1686,1686,1694,1686,604
|
|
20240319,140500,259437089,1687,1687,1687,1687,0
|
|
20240319,140400,259437089,1687,1687,1687,1687,574
|
|
20240319,140300,258468751,1687,1687,1687,1687,5
|
|
20240319,140200,258460316,1687,1687,1687,1687,0
|
|
20240319,140100,258460316,1687,1687,1687,1687,0
|
|
20240319,140000,258460316,1687,1687,1687,1687,1665
|
|
20240319,135900,255651461,1687,1687,1687,1687,0
|
|
20240319,135800,255651461,1687,1687,1687,1687,0
|
|
20240319,135700,255651461,1687,1689,1689,1687,336
|
|
20240319,135600,255083959,1690,1690,1690,1690,0
|
|
20240319,135500,255083959,1690,1690,1690,1690,0
|
|
20240319,135400,255083959,1690,1690,1690,1690,0
|
|
20240319,135300,255083959,1690,1690,1690,1690,1
|
|
20240319,135200,255082269,1687,1687,1687,1687,1339
|
|
20240319,135100,252823376,1686,1687,1687,1686,1975
|
|
20240319,135000,249491619,1690,1688,1690,1688,520
|
|
20240319,134900,248612859,1688,1688,1688,1688,0
|
|
20240319,134800,248612859,1688,1688,1688,1688,0
|
|
20240319,134700,248612859,1688,1688,1688,1688,1
|
|
20240319,134600,248611171,1690,1690,1690,1690,0
|
|
20240319,134500,248611171,1690,1690,1690,1690,0
|
|
20240319,134400,248611171,1690,1690,1690,1690,0
|
|
20240319,134300,248611171,1690,1690,1690,1690,0
|
|
20240319,134200,248611171,1690,1689,1690,1689,1092
|
|
20240319,134100,246766191,1688,1688,1688,1688,4
|
|
20240319,134000,246759439,1687,1687,1687,1687,0
|
|
20240319,133900,246759439,1687,1687,1687,1687,8
|
|
20240319,133800,246745943,1688,1688,1688,1688,0
|
|
20240319,133700,246745943,1688,1688,1688,1688,1
|
|
20240319,133600,246744255,1687,1687,1687,1687,0
|
|
20240319,133500,246744255,1687,1687,1687,1687,0
|
|
20240319,133400,246744255,1687,1687,1687,1687,0
|
|
20240319,133300,246744255,1687,1687,1687,1687,1
|
|
20240319,133200,246742568,1688,1688,1688,1688,0
|
|
20240319,133100,246742568,1688,1688,1688,1688,3
|
|
20240319,133000,246737504,1688,1688,1688,1688,0
|
|
20240319,132900,246737504,1688,1688,1688,1688,0
|
|
20240319,132800,246737504,1688,1688,1688,1688,3
|
|
20240319,132700,246732440,1687,1687,1687,1687,0
|
|
20240319,132600,246732440,1687,1687,1687,1687,0
|
|
20240319,132500,246732440,1687,1687,1687,1687,0
|
|
20240319,132400,246732440,1687,1687,1687,1687,0
|
|
20240319,132300,246732440,1687,1687,1687,1687,0
|
|
20240319,132200,246732440,1687,1690,1690,1687,95
|
|
20240319,132100,246572172,1687,1689,1689,1687,3179
|
|
20240319,132000,241207796,1690,1690,1690,1690,0
|
|
20240319,131900,241207796,1690,1688,1690,1688,4
|
|
20240319,131800,241201042,1690,1690,1690,1690,0
|
|
20240319,131700,241201042,1690,1690,1690,1690,3
|
|
20240319,131600,241195972,1687,1690,1691,1687,12
|
|
20240319,131500,241175694,1694,1694,1694,1694,1
|
|
20240319,131400,241174000,1689,1689,1689,1689,20
|
|
20240319,131300,241140220,1688,1688,1688,1686,246
|
|
20240319,131200,240724974,1686,1686,1686,1686,0
|
|
20240319,131100,240724974,1686,1686,1690,1686,1194
|
|
20240319,131000,238709510,1682,1682,1682,1682,0
|
|
20240319,130900,238709510,1682,1684,1684,1682,2
|
|
20240319,130800,238706144,1687,1686,1687,1686,1002
|
|
20240319,130700,237016770,1682,1682,1682,1682,0
|
|
20240319,130600,237016770,1682,1682,1682,1682,0
|
|
20240319,130500,237016770,1682,1682,1682,1682,0
|
|
20240319,130400,237016770,1682,1682,1682,1682,33
|
|
20240319,130300,236961264,1682,1687,1687,1682,418
|
|
20240319,130200,236256154,1682,1682,1682,1682,0
|
|
20240319,130100,236256154,1682,1686,1686,1682,2
|
|
20240319,130000,236252786,1689,1689,1689,1689,0
|
|
20240319,125900,236252786,1689,1689,1689,1689,0
|
|
20240319,125800,236252786,1689,1689,1689,1689,10
|
|
20240319,125700,236235896,1689,1689,1689,1689,440
|
|
20240319,125600,235492736,1689,1689,1689,1689,54
|
|
20240319,125500,235401530,1682,1689,1689,1682,1780
|
|
20240319,125400,232395117,1693,1689,1693,1689,727
|
|
20240319,125300,231167202,1689,1689,1689,1689,1245
|
|
20240319,125200,229064397,1693,1684,1693,1684,901
|
|
20240319,125100,227544106,1684,1684,1684,1683,57
|
|
20240319,125000,227448119,1683,1684,1684,1683,645
|
|
20240319,124900,226361980,1681,1682,1682,1681,556
|
|
20240319,124800,225426941,1681,1681,1681,1681,0
|
|
20240319,124700,225426941,1681,1681,1681,1681,0
|
|
20240319,124600,225426941,1681,1681,1681,1681,0
|
|
20240319,124500,225426941,1681,1685,1685,1681,1314
|
|
20240319,124400,223215005,1685,1685,1685,1685,0
|
|
20240319,124300,223215005,1685,1685,1685,1685,1
|
|
20240319,124200,223213320,1685,1685,1685,1685,11
|
|
20240319,124100,223194785,1684,1684,1684,1684,52
|
|
20240319,124000,223107217,1684,1684,1684,1684,0
|
|
20240319,123900,223107217,1684,1685,1685,1684,100
|
|
20240319,123800,222938718,1685,1685,1685,1685,0
|
|
20240319,123700,222938718,1685,1685,1685,1685,22
|
|
20240319,123600,222901648,1685,1688,1688,1685,5238
|
|
20240319,123500,214066846,1688,1688,1688,1688,1
|
|
20240319,123400,214065158,1689,1690,1690,1689,126
|
|
20240319,123300,213852343,1690,1692,1692,1690,1026
|
|
20240319,123200,212116591,1693,1693,1693,1692,1187
|
|
20240319,123100,210107001,1692,1692,1692,1692,593
|
|
20240319,123000,209103645,1689,1689,1689,1689,1
|
|
20240319,122900,209101956,1690,1691,1691,1689,2280
|
|
20240319,122800,205247976,1691,1691,1691,1691,2
|
|
20240319,122700,205244594,1692,1697,1697,1692,743
|
|
20240319,122600,203987425,1693,1694,1697,1692,4073
|
|
20240319,122500,197092090,1697,1697,1697,1697,0
|
|
20240319,122400,197092090,1697,1694,1697,1694,592
|
|
20240319,122300,196089239,1698,1698,1698,1698,0
|
|
20240319,122200,196089239,1698,1698,1698,1698,0
|
|
20240319,122100,196089239,1698,1698,1698,1698,1
|
|
20240319,122000,196087541,1694,1694,1698,1694,802
|
|
20240319,121900,194728949,1698,1698,1698,1698,0
|
|
20240319,121800,194728949,1698,1698,1698,1698,0
|
|
20240319,121700,194728949,1698,1698,1698,1698,0
|
|
20240319,121600,194728949,1698,1695,1698,1695,2
|
|
20240319,121500,194725556,1695,1697,1698,1695,14
|
|
20240319,121400,194701819,1698,1694,1698,1694,1190
|
|
20240319,121300,192684966,1694,1697,1697,1694,2255
|
|
20240319,121200,188861561,1697,1697,1697,1697,0
|
|
20240319,121100,188861561,1697,1697,1697,1697,122
|
|
20240319,121000,188654527,1695,1695,1695,1695,0
|
|
20240319,120900,188654527,1695,1695,1695,1695,0
|
|
20240319,120800,188654527,1695,1695,1695,1695,0
|
|
20240319,120700,188654527,1695,1695,1695,1695,0
|
|
20240319,120600,188654527,1695,1695,1695,1695,0
|
|
20240319,120500,188654527,1695,1695,1695,1695,0
|
|
20240319,120400,188654527,1695,1695,1695,1695,1
|
|
20240319,120300,188652832,1700,1700,1700,1700,0
|
|
20240319,120200,188652832,1700,1698,1700,1696,1764
|
|
20240319,120100,185659646,1699,1699,1699,1699,0
|
|
20240319,120000,185659646,1699,1698,1699,1698,11
|
|
20240319,115900,185640958,1699,1699,1699,1699,200
|
|
20240319,115800,185301158,1697,1697,1697,1697,1
|
|
20240319,115700,185299461,1700,1697,1700,1697,202
|
|
20240319,115600,184956127,1698,1699,1699,1698,740
|
|
20240319,115500,183699590,1700,1700,1700,1700,17
|
|
20240319,115400,183670690,1700,1700,1700,1700,0
|
|
20240319,115300,183670690,1700,1700,1700,1700,333
|
|
20240319,115200,183104590,1704,1704,1704,1704,1
|
|
20240319,115100,183102886,1703,1701,1703,1701,191
|
|
20240319,115000,182777993,1704,1704,1704,1704,1
|
|
20240319,114900,182776289,1705,1705,1705,1705,0
|
|
20240319,114800,182776289,1705,1705,1705,1705,0
|
|
20240319,114700,182776289,1705,1700,1705,1700,2501
|
|
20240319,114600,178524584,1699,1703,1703,1699,4524
|
|
20240319,114500,170830210,1706,1703,1706,1703,6
|
|
20240319,114400,170819989,1702,1703,1703,1702,4000
|
|
20240319,114300,164011628,1706,1706,1706,1706,1
|
|
20240319,114200,164009922,1703,1703,1703,1703,526
|
|
20240319,114100,163114144,1705,1705,1705,1705,20
|
|
20240319,114000,163080044,1706,1706,1706,1706,0
|
|
20240319,113900,163080044,1706,1706,1706,1706,0
|
|
20240319,113800,163080044,1706,1706,1706,1706,0
|
|
20240319,113700,163080044,1706,1706,1706,1706,0
|
|
20240319,113600,163080044,1706,1706,1706,1706,0
|
|
20240319,113500,163080044,1706,1706,1706,1706,1
|
|
20240319,113400,163078338,1705,1705,1705,1705,0
|
|
20240319,113300,163078338,1705,1705,1705,1705,0
|
|
20240319,113200,163078338,1705,1705,1705,1705,0
|
|
20240319,113100,163078338,1705,1705,1705,1705,0
|
|
20240319,113000,163078338,1705,1705,1705,1705,0
|
|
20240319,112900,163078338,1705,1705,1705,1705,0
|
|
20240319,112800,163078338,1705,1705,1705,1705,0
|
|
20240319,112700,163078338,1705,1705,1705,1705,0
|
|
20240319,112600,163078338,1705,1705,1705,1705,0
|
|
20240319,112500,163078338,1705,1705,1705,1705,0
|
|
20240319,112400,163078338,1705,1703,1705,1703,301
|
|
20240319,112300,162565733,1703,1703,1703,1703,1411
|
|
20240319,112200,160162800,1702,1703,1703,1702,1010
|
|
20240319,112100,158442771,1703,1703,1703,1703,1
|
|
20240319,112000,158441068,1705,1705,1705,1705,0
|
|
20240319,111900,158441068,1705,1705,1705,1705,409
|
|
20240319,111800,157743723,1705,1705,1705,1705,1
|
|
20240319,111700,157742018,1706,1706,1706,1706,0
|
|
20240319,111600,157742018,1706,1706,1706,1706,692
|
|
20240319,111500,156561466,1709,1709,1709,1709,0
|
|
20240319,111400,156561466,1709,1709,1709,1709,10
|
|
20240319,111300,156544376,1709,1709,1709,1709,0
|
|
20240319,111200,156544376,1709,1709,1709,1709,0
|
|
20240319,111100,156544376,1709,1709,1709,1709,0
|
|
20240319,111000,156544376,1709,1703,1709,1703,66
|
|
20240319,110900,156431972,1703,1703,1703,1703,1001
|
|
20240319,110800,154727269,1704,1704,1704,1704,0
|
|
20240319,110700,154727269,1704,1704,1704,1704,974
|
|
20240319,110600,153067573,1703,1704,1704,1703,206
|
|
20240319,110500,152716550,1704,1704,1704,1704,45
|
|
20240319,110400,152639870,1704,1704,1704,1704,40
|
|
20240319,110300,152571710,1704,1707,1707,1704,397
|
|
20240319,110200,151894664,1707,1707,1707,1707,0
|
|
20240319,110100,151894664,1707,1707,1707,1707,0
|
|
20240319,110000,151894664,1707,1707,1707,1707,0
|
|
20240319,105900,151894664,1707,1707,1707,1707,0
|
|
20240319,105800,151894664,1707,1707,1707,1707,0
|
|
20240319,105700,151894664,1707,1707,1707,1707,0
|
|
20240319,105600,151894664,1707,1707,1707,1707,0
|
|
20240319,105500,151894664,1707,1708,1708,1707,25
|
|
20240319,105400,151851965,1708,1708,1708,1708,0
|
|
20240319,105300,151851965,1708,1708,1708,1708,415
|
|
20240319,105200,151143145,1708,1708,1708,1708,10
|
|
20240319,105100,151126065,1708,1708,1708,1708,10
|
|
20240319,105000,151108985,1709,1709,1709,1709,990
|
|
20240319,104900,149417075,1708,1708,1708,1708,885
|
|
20240319,104800,147905495,1708,1708,1708,1708,1
|
|
20240319,104700,147903787,1709,1709,1709,1709,0
|
|
20240319,104600,147903787,1709,1709,1709,1709,0
|
|
20240319,104500,147903787,1709,1709,1709,1709,0
|
|
20240319,104400,147903787,1709,1707,1709,1707,3
|
|
20240319,104300,147898664,1709,1709,1709,1709,0
|
|
20240319,104200,147898664,1709,1709,1709,1709,30
|
|
20240319,104100,147847394,1709,1708,1709,1707,171
|
|
20240319,104000,147555493,1710,1710,1710,1710,1
|
|
20240319,103900,147553783,1710,1708,1710,1708,591
|
|
20240319,103800,146544353,1710,1710,1710,1710,0
|
|
20240319,103700,146544353,1710,1707,1710,1707,32
|
|
20240319,103600,146489723,1710,1710,1710,1710,0
|
|
20240319,103500,146489723,1710,1710,1710,1710,0
|
|
20240319,103400,146489723,1710,1710,1710,1710,0
|
|
20240319,103300,146489723,1710,1710,1710,1710,0
|
|
20240319,103200,146489723,1710,1710,1710,1710,30
|
|
20240319,103100,146438423,1710,1710,1710,1710,10
|
|
20240319,103000,146421323,1710,1710,1710,1710,0
|
|
20240319,102900,146421323,1710,1707,1710,1703,3396
|
|
20240319,102800,140633516,1710,1710,1710,1710,0
|
|
20240319,102700,140633516,1710,1710,1710,1710,0
|
|
20240319,102600,140633516,1710,1709,1710,1705,2001
|
|
20240319,102500,137219601,1710,1710,1710,1710,0
|
|
20240319,102400,137219601,1710,1711,1711,1710,1604
|
|
20240319,102300,134476721,1711,1711,1711,1711,0
|
|
20240319,102200,134476721,1711,1714,1714,1711,1065
|
|
20240319,102100,132654274,1714,1715,1715,1714,59
|
|
20240319,102000,132553100,1716,1716,1716,1716,19
|
|
20240319,101900,132520496,1716,1717,1717,1716,2
|
|
20240319,101800,132517063,1718,1718,1718,1718,536
|
|
20240319,101700,131596215,1718,1718,1718,1718,51
|
|
20240319,101600,131508597,1715,1715,1715,1715,0
|
|
20240319,101500,131508597,1715,1715,1719,1715,3
|
|
20240319,101400,131503448,1715,1723,1723,1715,11
|
|
20240319,101300,131484503,1716,1716,1716,1716,1000
|
|
20240319,101200,129768503,1723,1723,1723,1723,13
|
|
20240319,101100,129746104,1716,1716,1716,1716,0
|
|
20240319,101000,129746104,1716,1716,1716,1716,104
|
|
20240319,100900,129567640,1724,1724,1724,1724,701
|
|
20240319,100800,128359116,1724,1715,1724,1715,443
|
|
20240319,100700,127595401,1725,1724,1725,1724,1000
|
|
20240319,100600,125870606,1725,1726,1727,1724,2000
|
|
20240319,100500,122419148,1725,1711,1725,1710,2100
|
|
20240319,100400,118803776,1710,1719,1719,1710,2503
|
|
20240319,100300,114514306,1719,1718,1720,1718,587
|
|
20240319,100200,113504674,1725,1724,1726,1718,4233
|
|
20240319,100100,106214701,1721,1720,1726,1720,3574
|
|
20240319,100000,100057525,1721,1716,1722,1716,2422
|
|
20240319,095900,95892483,1715,1715,1715,1715,45
|
|
20240319,095800,95815308,1713,1713,1713,1713,0
|
|
20240319,095700,95815308,1713,1715,1715,1713,2
|
|
20240319,095600,95811880,1713,1716,1716,1713,1725
|
|
20240319,095500,92853889,1716,1716,1722,1713,1710
|
|
20240319,095400,89922566,1713,1709,1723,1709,15946
|
|
20240319,095300,62620362,1705,1706,1709,1705,1791
|
|
20240319,095200,59561953,1704,1704,1706,1704,1874
|
|
20240319,095100,56367634,1701,1701,1701,1701,0
|
|
20240319,095000,56367634,1701,1703,1703,1701,2301
|
|
20240319,094900,52452940,1703,1703,1703,1703,0
|
|
20240319,094800,52452940,1703,1703,1703,1703,1
|
|
20240319,094700,52451237,1704,1704,1704,1704,0
|
|
20240319,094600,52451237,1704,1704,1704,1704,10
|
|
20240319,094500,52434197,1705,1705,1705,1705,0
|
|
20240319,094400,52434197,1705,1706,1706,1705,510
|
|
20240319,094300,51564147,1706,1706,1706,1706,0
|
|
20240319,094200,51564147,1706,1706,1706,1706,10
|
|
20240319,094100,51547087,1702,1702,1702,1702,1
|
|
20240319,094000,51545385,1706,1705,1706,1705,1800
|
|
20240319,093900,48475092,1702,1702,1702,1702,0
|
|
20240319,093800,48475092,1702,1702,1702,1702,64
|
|
20240319,093700,48366164,1705,1705,1705,1705,0
|
|
20240319,093600,48366164,1705,1705,1705,1705,1
|
|
20240319,093500,48364459,1702,1702,1702,1702,100
|
|
20240319,093400,48194259,1705,1705,1705,1705,0
|
|
20240319,093300,48194259,1705,1705,1705,1705,10
|
|
20240319,093200,48177209,1706,1706,1706,1706,100
|
|
20240319,093100,48006609,1705,1703,1705,1703,2803
|
|
20240319,093000,43229517,1701,1701,1701,1701,1
|
|
20240319,092900,43227816,1700,1701,1701,1700,253
|
|
20240319,092800,42797577,1701,1701,1701,1701,0
|
|
20240319,092700,42797577,1701,1701,1701,1701,20
|
|
20240319,092600,42763557,1701,1701,1701,1701,532
|
|
20240319,092500,41858625,1701,1701,1701,1701,144
|
|
20240319,092400,41613681,1701,1701,1701,1701,0
|
|
20240319,092300,41613681,1701,1701,1701,1701,161
|
|
20240319,092200,41339820,1701,1701,1701,1701,20
|
|
20240319,092100,41305800,1701,1701,1701,1701,58
|
|
20240319,092000,41207142,1701,1701,1701,1701,0
|
|
20240319,091900,41207142,1701,1701,1701,1701,296
|
|
20240319,091800,40703646,1701,1701,1701,1701,295
|
|
20240319,091700,40201851,1701,1701,1701,1701,2279
|
|
20240319,091600,36325272,1703,1703,1703,1703,0
|
|
20240319,091500,36325272,1703,1703,1703,1703,99
|
|
20240319,091400,36156675,1703,1703,1703,1703,0
|
|
20240319,091300,36156675,1703,1701,1703,1700,1096
|
|
20240319,091200,34291470,1701,1701,1701,1701,82
|
|
20240319,091100,34151988,1701,1701,1701,1701,181
|
|
20240319,091000,33844107,1701,1704,1705,1701,68
|
|
20240319,090900,33728400,1705,1705,1705,1705,0
|
|
20240319,090800,33728400,1705,1701,1705,1701,1935
|
|
20240319,090700,30436961,1700,1701,1701,1700,2491
|
|
20240319,090600,26199794,1701,1701,1701,1701,1
|
|
20240319,090500,26198093,1701,1700,1701,1700,3469
|
|
20240319,090400,20297425,1700,1700,1700,1700,1238
|
|
20240319,090300,18192825,1702,1700,1702,1700,51
|
|
20240319,090200,18106109,1699,1699,1699,1699,1
|
|
20240319,090100,18104410,1701,1702,1702,1701,2900
|
|
20240319,090000,13169280,1702,1702,1707,1702,7730
|