637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193400,133944303,1204,1204,1204,1204,1490
|
|
20240318,193300,133944303,1204,1204,1204,1204,0
|
|
20240318,193200,133944303,1204,1204,1204,1204,0
|
|
20240318,193100,133944303,1204,1204,1204,1204,0
|
|
20240318,193000,133944303,1204,1204,1204,1204,0
|
|
20240318,192900,133944303,1204,1204,1204,1204,0
|
|
20240318,192800,133944303,1204,1204,1204,1204,0
|
|
20240318,192700,133944303,1204,1204,1204,1204,0
|
|
20240318,192600,133944303,1204,1204,1204,1204,0
|
|
20240318,192500,133944303,1204,1204,1204,1204,0
|
|
20240318,192400,133944303,1204,1204,1204,1204,0
|
|
20240318,192300,133944303,1204,1204,1204,1204,0
|
|
20240318,192200,133944303,1204,1204,1204,1204,0
|
|
20240318,192100,133944303,1204,1204,1204,1204,0
|
|
20240318,192000,133944303,1204,1204,1204,1204,0
|
|
20240318,191900,133944303,1204,1204,1204,1204,0
|
|
20240318,191800,133944303,1204,1204,1204,1204,0
|
|
20240318,191700,133944303,1204,1204,1204,1204,0
|
|
20240318,191600,133944303,1204,1204,1204,1204,0
|
|
20240318,191500,133944303,1204,1204,1204,1204,0
|
|
20240318,191400,133944303,1204,1204,1204,1204,0
|
|
20240318,191300,133944303,1204,1204,1204,1204,0
|
|
20240318,191200,133944303,1204,1204,1204,1204,0
|
|
20240318,191100,133944303,1204,1204,1204,1204,0
|
|
20240318,191000,133944303,1204,1204,1204,1204,0
|
|
20240318,190900,133944303,1204,1204,1204,1204,0
|
|
20240318,190800,133944303,1204,1204,1204,1204,0
|
|
20240318,190700,133944303,1204,1204,1204,1204,0
|
|
20240318,190600,133944303,1204,1204,1204,1204,0
|
|
20240318,190500,133944303,1204,1204,1204,1204,0
|
|
20240318,190400,133944303,1204,1204,1204,1204,1490
|
|
20240318,190300,133944303,1204,1204,1204,1204,0
|
|
20240318,190200,133944303,1204,1204,1204,1204,0
|
|
20240318,190100,133944303,1204,1204,1204,1204,0
|
|
20240318,190000,133944303,1204,1204,1204,1204,0
|
|
20240318,185900,133944303,1204,1204,1204,1204,0
|
|
20240318,185800,133944303,1204,1204,1204,1204,0
|
|
20240318,185700,133944303,1204,1204,1204,1204,0
|
|
20240318,185600,133944303,1204,1204,1204,1204,0
|
|
20240318,185500,133944303,1204,1204,1204,1204,0
|
|
20240318,185400,133944303,1204,1204,1204,1204,0
|
|
20240318,185300,133944303,1204,1204,1204,1204,0
|
|
20240318,185200,133944303,1204,1204,1204,1204,0
|
|
20240318,185100,133944303,1204,1204,1204,1204,0
|
|
20240318,185000,133944303,1204,1204,1204,1204,0
|
|
20240318,184900,133944303,1204,1204,1204,1204,0
|
|
20240318,184800,133944303,1204,1204,1204,1204,0
|
|
20240318,184700,133944303,1204,1204,1204,1204,0
|
|
20240318,184600,133944303,1204,1204,1204,1204,0
|
|
20240318,184500,133944303,1204,1204,1204,1204,0
|
|
20240318,184400,133944303,1204,1204,1204,1204,0
|
|
20240318,184300,133944303,1204,1204,1204,1204,0
|
|
20240318,184200,133944303,1204,1204,1204,1204,0
|
|
20240318,184100,133944303,1204,1204,1204,1204,0
|
|
20240318,184000,133944303,1204,1204,1204,1204,0
|
|
20240318,183900,133944303,1204,1204,1204,1204,0
|
|
20240318,183800,133944303,1204,1204,1204,1204,0
|
|
20240318,183700,133944303,1204,1204,1204,1204,0
|
|
20240318,183600,133944303,1204,1204,1204,1204,0
|
|
20240318,183500,133944303,1204,1204,1204,1204,0
|
|
20240318,183400,133944303,1204,1204,1204,1204,1490
|
|
20240318,183300,133944303,1204,1204,1204,1204,0
|
|
20240318,183200,133944303,1204,1204,1204,1204,0
|
|
20240318,183100,133944303,1204,1204,1204,1204,0
|
|
20240318,183000,133944303,1204,1204,1204,1204,0
|
|
20240318,182900,133944303,1204,1204,1204,1204,0
|
|
20240318,182800,133944303,1204,1204,1204,1204,0
|
|
20240318,182700,133944303,1204,1204,1204,1204,0
|
|
20240318,182600,133944303,1204,1204,1204,1204,0
|
|
20240318,182500,133944303,1204,1204,1204,1204,0
|
|
20240318,182400,133944303,1204,1204,1204,1204,0
|
|
20240318,182300,133944303,1204,1204,1204,1204,0
|
|
20240318,182200,133944303,1204,1204,1204,1204,0
|
|
20240318,182100,133944303,1204,1204,1204,1204,0
|
|
20240318,182000,133944303,1204,1204,1204,1204,0
|
|
20240318,181900,133944303,1204,1204,1204,1204,0
|
|
20240318,181800,133944303,1204,1204,1204,1204,0
|
|
20240318,181700,133944303,1204,1204,1204,1204,0
|
|
20240318,181600,133944303,1204,1204,1204,1204,0
|
|
20240318,181500,133944303,1204,1204,1204,1204,0
|
|
20240318,181400,133944303,1204,1204,1204,1204,0
|
|
20240318,181300,133944303,1204,1204,1204,1204,0
|
|
20240318,181200,133944303,1204,1204,1204,1204,0
|
|
20240318,181100,133944303,1204,1204,1204,1204,0
|
|
20240318,181000,133944303,1204,1204,1204,1204,0
|
|
20240318,180900,133944303,1204,1204,1204,1204,0
|
|
20240318,180800,133944303,1204,1204,1204,1204,0
|
|
20240318,180700,133944303,1204,1204,1204,1204,0
|
|
20240318,180600,133944303,1204,1204,1204,1204,0
|
|
20240318,180500,133944303,1204,1204,1204,1204,0
|
|
20240318,180400,133944303,1204,1204,1204,1204,1490
|
|
20240318,180300,133944303,1204,1204,1204,1204,0
|
|
20240318,180200,133944303,1204,1204,1204,1204,0
|
|
20240318,180100,133944303,1204,1204,1204,1204,0
|
|
20240318,180000,133944303,1204,1204,1204,1204,0
|
|
20240318,175900,133944303,1204,1204,1204,1204,0
|
|
20240318,175800,133944303,1204,1204,1204,1204,0
|
|
20240318,175700,133944303,1204,1204,1204,1204,0
|
|
20240318,175600,133944303,1204,1204,1204,1204,0
|
|
20240318,175500,133944303,1204,1204,1204,1204,0
|
|
20240318,175400,133944303,1204,1204,1204,1204,0
|
|
20240318,175300,133944303,1204,1204,1204,1204,0
|
|
20240318,175200,133944303,1204,1204,1204,1204,0
|
|
20240318,175100,133944303,1204,1204,1204,1204,0
|
|
20240318,175000,133944303,1204,1204,1204,1204,0
|
|
20240318,174900,133944303,1204,1204,1204,1204,0
|
|
20240318,174800,133944303,1204,1204,1204,1204,0
|
|
20240318,174700,133944303,1204,1204,1204,1204,0
|
|
20240318,174600,133944303,1204,1204,1204,1204,0
|
|
20240318,174500,133944303,1204,1204,1204,1204,0
|
|
20240318,174400,133944303,1204,1204,1204,1204,0
|
|
20240318,174300,133944303,1204,1204,1204,1204,0
|
|
20240318,174200,133944303,1204,1204,1204,1204,0
|
|
20240318,174100,133944303,1204,1204,1204,1204,0
|
|
20240318,174000,133944303,1204,1204,1204,1204,0
|
|
20240318,173900,133944303,1204,1204,1204,1204,0
|
|
20240318,173800,133944303,1204,1204,1204,1204,0
|
|
20240318,173700,133944303,1204,1204,1204,1204,0
|
|
20240318,173600,133944303,1204,1204,1204,1204,0
|
|
20240318,173500,133944303,1204,1204,1204,1204,0
|
|
20240318,173400,133944303,1204,1204,1204,1204,1490
|
|
20240318,173300,133944303,1204,1204,1204,1204,0
|
|
20240318,173200,133944303,1204,1204,1204,1204,0
|
|
20240318,173100,133944303,1204,1204,1204,1204,0
|
|
20240318,173000,133944303,1204,1204,1204,1204,0
|
|
20240318,172900,133944303,1204,1204,1204,1204,0
|
|
20240318,172800,133944303,1204,1204,1204,1204,0
|
|
20240318,172700,133944303,1204,1204,1204,1204,0
|
|
20240318,172600,133944303,1204,1204,1204,1204,0
|
|
20240318,172500,133944303,1204,1204,1204,1204,0
|
|
20240318,172400,133944303,1204,1204,1204,1204,0
|
|
20240318,172300,133944303,1204,1204,1204,1204,0
|
|
20240318,172200,133944303,1204,1204,1204,1204,0
|
|
20240318,172100,133944303,1204,1204,1204,1204,0
|
|
20240318,172000,133944303,1204,1204,1204,1204,0
|
|
20240318,171900,133944303,1204,1204,1204,1204,0
|
|
20240318,171800,133944303,1204,1204,1204,1204,0
|
|
20240318,171700,133944303,1204,1204,1204,1204,0
|
|
20240318,171600,133944303,1204,1204,1204,1204,0
|
|
20240318,171500,133944303,1204,1204,1204,1204,0
|
|
20240318,171400,133944303,1204,1204,1204,1204,0
|
|
20240318,171300,133944303,1204,1204,1204,1204,0
|
|
20240318,171200,133944303,1204,1204,1204,1204,0
|
|
20240318,171100,133944303,1204,1204,1204,1204,0
|
|
20240318,171000,133944303,1204,1204,1204,1204,0
|
|
20240318,170900,133944303,1204,1204,1204,1204,0
|
|
20240318,170800,133944303,1204,1204,1204,1204,0
|
|
20240318,170700,133944303,1204,1204,1204,1204,0
|
|
20240318,170600,133944303,1204,1204,1204,1204,0
|
|
20240318,170500,133944303,1204,1204,1204,1204,0
|
|
20240318,170400,133944303,1204,1204,1204,1204,1490
|
|
20240318,170300,133944303,1204,1204,1204,1204,0
|
|
20240318,170200,133944303,1204,1204,1204,1204,0
|
|
20240318,170100,133944303,1204,1204,1204,1204,0
|
|
20240318,170000,133944303,1204,1204,1204,1204,0
|
|
20240318,165900,133944303,1204,1204,1204,1204,0
|
|
20240318,165800,133944303,1204,1204,1204,1204,0
|
|
20240318,165700,133944303,1204,1204,1204,1204,0
|
|
20240318,165600,133944303,1204,1204,1204,1204,0
|
|
20240318,165500,133944303,1204,1204,1204,1204,0
|
|
20240318,165400,133944303,1204,1204,1204,1204,0
|
|
20240318,165300,133944303,1204,1204,1204,1204,0
|
|
20240318,165200,133944303,1204,1204,1204,1204,0
|
|
20240318,165100,133944303,1204,1204,1204,1204,0
|
|
20240318,165000,133944303,1204,1204,1204,1204,0
|
|
20240318,164900,133944303,1204,1204,1204,1204,0
|
|
20240318,164800,133944303,1204,1204,1204,1204,0
|
|
20240318,164700,133944303,1204,1204,1204,1204,0
|
|
20240318,164600,133944303,1204,1204,1204,1204,0
|
|
20240318,164500,133944303,1204,1204,1204,1204,0
|
|
20240318,164400,133944303,1204,1204,1204,1204,0
|
|
20240318,164300,133944303,1204,1204,1204,1204,0
|
|
20240318,164200,133944303,1204,1204,1204,1204,0
|
|
20240318,164100,133944303,1204,1204,1204,1204,0
|
|
20240318,164000,133944303,1204,1204,1204,1204,0
|
|
20240318,163900,133944303,1204,1204,1204,1204,0
|
|
20240318,163800,133944303,1204,1204,1204,1204,0
|
|
20240318,163700,133944303,1204,1204,1204,1204,0
|
|
20240318,163600,133944303,1204,1204,1204,1204,0
|
|
20240318,163500,133944303,1204,1204,1204,1204,0
|
|
20240318,163400,133944303,1204,1204,1204,1204,1490
|
|
20240318,163300,133944303,1204,1204,1204,1204,0
|
|
20240318,163200,133944303,1204,1204,1204,1204,0
|
|
20240318,163100,133944303,1204,1204,1204,1204,0
|
|
20240318,163000,133944303,1204,1204,1204,1204,0
|
|
20240318,162900,133944303,1204,1204,1204,1204,0
|
|
20240318,162800,133944303,1204,1204,1204,1204,0
|
|
20240318,162700,133944303,1204,1204,1204,1204,0
|
|
20240318,162600,133944303,1204,1204,1204,1204,0
|
|
20240318,162500,133944303,1204,1204,1204,1204,0
|
|
20240318,162400,133944303,1204,1204,1204,1204,0
|
|
20240318,162300,133944303,1204,1204,1204,1204,0
|
|
20240318,162200,133944303,1204,1204,1204,1204,0
|
|
20240318,162100,133944303,1204,1204,1204,1204,0
|
|
20240318,162000,133944303,1204,1204,1204,1204,0
|
|
20240318,161900,133944303,1204,1204,1204,1204,0
|
|
20240318,161800,133944303,1204,1204,1204,1204,0
|
|
20240318,161700,133944303,1204,1204,1204,1204,0
|
|
20240318,161600,133944303,1204,1204,1204,1204,0
|
|
20240318,161500,133944303,1204,1204,1204,1204,0
|
|
20240318,161400,133944303,1204,1204,1204,1204,0
|
|
20240318,161300,133944303,1204,1204,1204,1204,0
|
|
20240318,161200,133944303,1204,1204,1204,1204,0
|
|
20240318,161100,133944303,1204,1204,1204,1204,0
|
|
20240318,161000,133944303,1204,1204,1204,1204,0
|
|
20240318,160900,133944303,1204,1204,1204,1204,0
|
|
20240318,160800,133944303,1204,1204,1204,1204,0
|
|
20240318,160700,133944303,1204,1204,1204,1204,0
|
|
20240318,160600,133944303,1204,1204,1204,1204,0
|
|
20240318,160500,133944303,1204,1204,1204,1204,0
|
|
20240318,160400,133944303,1204,1204,1204,1204,1490
|
|
20240318,160300,133944303,1204,1204,1204,1204,0
|
|
20240318,160200,133944303,1204,1204,1204,1204,0
|
|
20240318,160100,133944303,1204,1204,1204,1204,0
|
|
20240318,160000,133944303,1204,1204,1204,1204,0
|
|
20240318,155900,133944303,1204,1204,1204,1204,0
|
|
20240318,155800,133944303,1204,1204,1204,1204,0
|
|
20240318,155700,133944303,1204,1204,1204,1204,0
|
|
20240318,155600,133944303,1204,1204,1204,1204,0
|
|
20240318,155500,133944303,1204,1204,1204,1204,0
|
|
20240318,155400,133944303,1204,1204,1204,1204,0
|
|
20240318,155300,133944303,1204,1204,1204,1204,0
|
|
20240318,155200,133944303,1204,1204,1204,1204,0
|
|
20240318,155100,133944303,1204,1204,1204,1204,0
|
|
20240318,155000,133944303,1204,1204,1204,1204,0
|
|
20240318,154900,133944303,1204,1204,1204,1204,0
|
|
20240318,154800,133944303,1204,1204,1204,1204,0
|
|
20240318,154700,133944303,1204,1204,1204,1204,0
|
|
20240318,154600,133944303,1204,1204,1204,1204,0
|
|
20240318,154500,133944303,1204,1204,1204,1204,0
|
|
20240318,154400,133944303,1204,1204,1204,1204,0
|
|
20240318,154300,133944303,1204,1204,1204,1204,0
|
|
20240318,154200,133944303,1204,1204,1204,1204,0
|
|
20240318,154100,133944303,1204,1204,1204,1204,0
|
|
20240318,154000,133944303,1204,1204,1204,1204,0
|
|
20240318,153900,133944303,1204,1204,1204,1204,0
|
|
20240318,153800,133944303,1204,1204,1204,1204,0
|
|
20240318,153700,133944303,1204,1204,1204,1204,0
|
|
20240318,153600,133944303,1204,1204,1204,1204,0
|
|
20240318,153500,133944303,1204,1204,1204,1204,0
|
|
20240318,153400,133944303,1204,1204,1204,1204,1490
|
|
20240318,153300,133944303,1204,1204,1204,1204,0
|
|
20240318,153200,133944303,1204,1204,1204,1204,0
|
|
20240318,153100,133944303,1204,1204,1204,1204,0
|
|
20240318,153000,133944303,1204,1204,1204,1204,1490
|
|
20240318,152900,132150343,1205,1205,1205,1205,0
|
|
20240318,152800,132150343,1205,1205,1205,1205,0
|
|
20240318,152700,132150343,1205,1205,1205,1205,0
|
|
20240318,152600,132150343,1205,1205,1205,1205,0
|
|
20240318,152500,132150343,1205,1205,1205,1205,0
|
|
20240318,152400,132150343,1205,1205,1205,1205,0
|
|
20240318,152300,132150343,1205,1205,1205,1205,0
|
|
20240318,152200,132150343,1205,1205,1205,1205,0
|
|
20240318,152100,132150343,1205,1205,1205,1205,0
|
|
20240318,152000,132150343,1205,1205,1205,1205,0
|
|
20240318,151900,132150343,1205,1205,1205,1205,2
|
|
20240318,151800,132147933,1204,1204,1204,1204,50
|
|
20240318,151700,132087733,1205,1205,1205,1205,1
|
|
20240318,151600,132086528,1203,1203,1203,1203,773
|
|
20240318,151500,131156609,1204,1204,1204,1204,0
|
|
20240318,151400,131156609,1204,1204,1204,1204,0
|
|
20240318,151300,131156609,1204,1204,1204,1204,101
|
|
20240318,151200,131035005,1205,1205,1205,1205,0
|
|
20240318,151100,131035005,1205,1205,1205,1205,0
|
|
20240318,151000,131035005,1205,1205,1205,1205,0
|
|
20240318,150900,131035005,1205,1205,1205,1205,584
|
|
20240318,150800,130331285,1206,1205,1206,1205,1999
|
|
20240318,150700,127920590,1205,1204,1205,1204,2441
|
|
20240318,150600,124980306,1204,1204,1204,1204,41
|
|
20240318,150500,124930942,1203,1204,1204,1203,457
|
|
20240318,150400,124381168,1202,1202,1202,1202,110
|
|
20240318,150300,124248948,1202,1202,1202,1202,500
|
|
20240318,150200,123647948,1204,1204,1204,1204,0
|
|
20240318,150100,123647948,1204,1204,1204,1204,0
|
|
20240318,150000,123647948,1204,1204,1204,1204,0
|
|
20240318,145900,123647948,1204,1204,1204,1204,17
|
|
20240318,145800,123627480,1204,1204,1204,1204,0
|
|
20240318,145700,123627480,1204,1204,1204,1204,1
|
|
20240318,145600,123626276,1204,1204,1204,1204,1
|
|
20240318,145500,123625072,1204,1204,1204,1204,127
|
|
20240318,145400,123472164,1204,1204,1204,1204,18
|
|
20240318,145300,123450492,1204,1204,1204,1204,2
|
|
20240318,145200,123448084,1204,1204,1204,1204,0
|
|
20240318,145100,123448084,1204,1204,1204,1204,1
|
|
20240318,145000,123446880,1201,1201,1201,1201,50
|
|
20240318,144900,123386830,1201,1201,1201,1201,0
|
|
20240318,144800,123386830,1201,1201,1201,1201,0
|
|
20240318,144700,123386830,1201,1201,1201,1201,0
|
|
20240318,144600,123386830,1201,1201,1201,1201,0
|
|
20240318,144500,123386830,1201,1201,1201,1201,300
|
|
20240318,144400,123026530,1201,1201,1201,1201,0
|
|
20240318,144300,123026530,1201,1201,1201,1201,0
|
|
20240318,144200,123026530,1201,1201,1201,1201,0
|
|
20240318,144100,123026530,1201,1204,1204,1201,105
|
|
20240318,144000,122900422,1204,1204,1204,1204,1
|
|
20240318,143900,122899218,1204,1204,1204,1204,204
|
|
20240318,143800,122653602,1204,1202,1204,1200,4137
|
|
20240318,143700,117688771,1201,1202,1202,1201,92
|
|
20240318,143600,117578276,1201,1202,1202,1201,2300
|
|
20240318,143500,114815968,1203,1203,1203,1203,8
|
|
20240318,143400,114806344,1204,1204,1204,1204,0
|
|
20240318,143300,114806344,1204,1204,1204,1204,0
|
|
20240318,143200,114806344,1204,1204,1204,1204,0
|
|
20240318,143100,114806344,1204,1204,1204,1204,0
|
|
20240318,143000,114806344,1204,1202,1204,1202,756
|
|
20240318,142900,113897121,1201,1201,1201,1201,0
|
|
20240318,142800,113897121,1201,1201,1201,1201,0
|
|
20240318,142700,113897121,1201,1201,1201,1201,0
|
|
20240318,142600,113897121,1201,1201,1201,1201,1000
|
|
20240318,142500,112696121,1201,1201,1201,1201,0
|
|
20240318,142400,112696121,1201,1201,1201,1201,1000
|
|
20240318,142300,111495121,1201,1201,1201,1201,0
|
|
20240318,142200,111495121,1201,1201,1201,1201,0
|
|
20240318,142100,111495121,1201,1201,1201,1201,0
|
|
20240318,142000,111495121,1201,1201,1201,1201,2882
|
|
20240318,141900,108033839,1201,1201,1201,1201,0
|
|
20240318,141800,108033839,1201,1201,1201,1201,2854
|
|
20240318,141700,104606185,1201,1201,1201,1201,0
|
|
20240318,141600,104606185,1201,1201,1201,1201,0
|
|
20240318,141500,104606185,1201,1201,1201,1201,0
|
|
20240318,141400,104606185,1201,1202,1202,1201,3951
|
|
20240318,141300,99860755,1202,1202,1202,1202,0
|
|
20240318,141200,99860755,1202,1202,1202,1202,0
|
|
20240318,141100,99860755,1202,1202,1202,1202,0
|
|
20240318,141000,99860755,1202,1202,1202,1202,0
|
|
20240318,140900,99860755,1202,1202,1202,1202,200
|
|
20240318,140800,99620355,1204,1203,1204,1203,40
|
|
20240318,140700,99572225,1203,1203,1203,1203,0
|
|
20240318,140600,99572225,1203,1203,1203,1203,1
|
|
20240318,140500,99571022,1204,1204,1204,1204,8
|
|
20240318,140400,99561390,1204,1204,1204,1204,0
|
|
20240318,140300,99561390,1204,1204,1205,1204,297
|
|
20240318,140200,99203702,1204,1204,1204,1204,3
|
|
20240318,140100,99200090,1204,1202,1204,1202,3952
|
|
20240318,140000,94448514,1202,1202,1202,1202,1
|
|
20240318,135900,94447312,1202,1202,1202,1202,0
|
|
20240318,135800,94447312,1202,1202,1202,1202,10
|
|
20240318,135700,94435292,1202,1202,1202,1202,156
|
|
20240318,135600,94247780,1201,1201,1202,1201,643
|
|
20240318,135500,93474897,1201,1201,1201,1201,0
|
|
20240318,135400,93474897,1201,1201,1201,1201,10
|
|
20240318,135300,93462887,1201,1201,1201,1201,0
|
|
20240318,135200,93462887,1201,1201,1201,1201,0
|
|
20240318,135100,93462887,1201,1201,1201,1201,27
|
|
20240318,135000,93430460,1202,1202,1202,1202,0
|
|
20240318,134900,93430460,1202,1202,1202,1202,0
|
|
20240318,134800,93430460,1202,1202,1202,1202,0
|
|
20240318,134700,93430460,1202,1202,1202,1202,0
|
|
20240318,134600,93430460,1202,1202,1202,1202,0
|
|
20240318,134500,93430460,1202,1202,1202,1202,0
|
|
20240318,134400,93430460,1202,1202,1202,1202,0
|
|
20240318,134300,93430460,1202,1202,1202,1202,0
|
|
20240318,134200,93430460,1202,1202,1202,1202,0
|
|
20240318,134100,93430460,1202,1202,1202,1202,0
|
|
20240318,134000,93430460,1202,1202,1202,1202,0
|
|
20240318,133900,93430460,1202,1202,1202,1202,20
|
|
20240318,133800,93406420,1202,1202,1202,1202,141
|
|
20240318,133700,93236938,1201,1201,1201,1201,0
|
|
20240318,133600,93236938,1201,1200,1201,1200,383
|
|
20240318,133500,92776983,1201,1201,1201,1201,0
|
|
20240318,133400,92776983,1201,1201,1201,1201,948
|
|
20240318,133300,91638435,1201,1201,1201,1201,20
|
|
20240318,133200,91614415,1201,1201,1201,1201,0
|
|
20240318,133100,91614415,1201,1199,1201,1199,150
|
|
20240318,133000,91434365,1199,1199,1199,1199,111
|
|
20240318,132900,91301276,1201,1201,1201,1201,4
|
|
20240318,132800,91296472,1201,1201,1201,1200,283
|
|
20240318,132700,90956644,1201,1201,1201,1201,11
|
|
20240318,132600,90943433,1199,1199,1199,1199,100
|
|
20240318,132500,90823533,1199,1199,1199,1199,847
|
|
20240318,132400,89807980,1201,1201,1201,1201,0
|
|
20240318,132300,89807980,1201,1201,1201,1201,0
|
|
20240318,132200,89807980,1201,1200,1201,1200,100
|
|
20240318,132100,89687900,1201,1201,1201,1201,0
|
|
20240318,132000,89687900,1201,1201,1201,1201,0
|
|
20240318,131900,89687900,1201,1201,1201,1201,9
|
|
20240318,131800,89677091,1201,1201,1201,1201,50
|
|
20240318,131700,89617041,1199,1201,1201,1199,21
|
|
20240318,131600,89591822,1201,1201,1201,1199,103
|
|
20240318,131500,89468121,1201,1201,1201,1201,0
|
|
20240318,131400,89468121,1201,1201,1201,1201,1
|
|
20240318,131300,89466920,1201,1201,1201,1201,2
|
|
20240318,131200,89464518,1201,1201,1201,1201,0
|
|
20240318,131100,89464518,1201,1201,1201,1201,0
|
|
20240318,131000,89464518,1201,1201,1201,1201,0
|
|
20240318,130900,89464518,1201,1201,1201,1201,0
|
|
20240318,130800,89464518,1201,1201,1201,1201,1
|
|
20240318,130700,89463317,1200,1200,1200,1200,1
|
|
20240318,130600,89462117,1199,1199,1199,1199,628
|
|
20240318,130500,88709145,1199,1199,1199,1199,10
|
|
20240318,130400,88697155,1198,1198,1198,1198,0
|
|
20240318,130300,88697155,1198,1199,1199,1198,2442
|
|
20240318,130200,85769481,1199,1199,1199,1199,29
|
|
20240318,130100,85734710,1200,1200,1200,1200,110
|
|
20240318,130000,85602710,1200,1200,1200,1200,0
|
|
20240318,125900,85602710,1200,1200,1200,1200,30
|
|
20240318,125800,85566710,1199,1199,1199,1199,0
|
|
20240318,125700,85566710,1199,1199,1199,1199,119
|
|
20240318,125600,85424029,1199,1199,1199,1199,0
|
|
20240318,125500,85424029,1199,1199,1199,1199,54
|
|
20240318,125400,85359283,1199,1200,1200,1199,1404
|
|
20240318,125300,83675493,1200,1200,1200,1200,50
|
|
20240318,125200,83615493,1200,1200,1200,1200,0
|
|
20240318,125100,83615493,1200,1200,1200,1200,11
|
|
20240318,125000,83602293,1200,1200,1200,1200,30
|
|
20240318,124900,83566293,1200,1200,1200,1200,107
|
|
20240318,124800,83437893,1200,1200,1200,1200,0
|
|
20240318,124700,83437893,1200,1200,1200,1200,400
|
|
20240318,124600,82957893,1201,1201,1201,1201,3
|
|
20240318,124500,82954290,1201,1201,1201,1201,250
|
|
20240318,124400,82654040,1201,1201,1201,1200,606
|
|
20240318,124300,81926620,1200,1200,1200,1200,10
|
|
20240318,124200,81914620,1201,1201,1201,1201,1
|
|
20240318,124100,81913419,1201,1201,1201,1201,10
|
|
20240318,124000,81901409,1201,1201,1201,1201,1
|
|
20240318,123900,81900208,1199,1200,1200,1199,4000
|
|
20240318,123800,77104048,1200,1200,1200,1200,0
|
|
20240318,123700,77104048,1200,1200,1200,1200,135
|
|
20240318,123600,76942048,1200,1200,1200,1200,0
|
|
20240318,123500,76942048,1200,1200,1200,1200,38
|
|
20240318,123400,76896448,1199,1200,1200,1199,5739
|
|
20240318,123300,70009654,1199,1200,1200,1199,11
|
|
20240318,123200,69996455,1200,1200,1200,1200,833
|
|
20240318,123100,68996855,1200,1200,1200,1200,1
|
|
20240318,123000,68995655,1199,1199,1199,1199,50
|
|
20240318,122900,68935705,1199,1199,1199,1199,58
|
|
20240318,122800,68866163,1200,1200,1200,1200,43
|
|
20240318,122700,68814563,1200,1200,1200,1200,0
|
|
20240318,122600,68814563,1200,1200,1200,1200,100
|
|
20240318,122500,68694563,1200,1200,1200,1200,0
|
|
20240318,122400,68694563,1200,1200,1200,1200,0
|
|
20240318,122300,68694563,1200,1200,1200,1200,136
|
|
20240318,122200,68531363,1200,1200,1200,1200,0
|
|
20240318,122100,68531363,1200,1200,1200,1200,100
|
|
20240318,122000,68411363,1200,1200,1200,1200,10
|
|
20240318,121900,68399363,1199,1199,1199,1199,696
|
|
20240318,121800,67564859,1199,1199,1199,1199,2973
|
|
20240318,121700,64000232,1199,1199,1199,1199,174
|
|
20240318,121600,63791606,1199,1199,1199,1199,0
|
|
20240318,121500,63791606,1199,1199,1199,1199,0
|
|
20240318,121400,63791606,1199,1199,1200,1199,127
|
|
20240318,121300,63639233,1199,1199,1199,1199,0
|
|
20240318,121200,63639233,1199,1199,1199,1199,0
|
|
20240318,121100,63639233,1199,1199,1199,1199,17
|
|
20240318,121000,63618850,1200,1200,1200,1200,0
|
|
20240318,120900,63618850,1200,1200,1200,1200,0
|
|
20240318,120800,63618850,1200,1199,1200,1199,29
|
|
20240318,120700,63584078,1199,1199,1199,1199,1224
|
|
20240318,120600,62116502,1200,1200,1200,1200,62
|
|
20240318,120500,62042102,1199,1199,1199,1199,0
|
|
20240318,120400,62042102,1199,1199,1199,1199,0
|
|
20240318,120300,62042102,1199,1199,1199,1199,0
|
|
20240318,120200,62042102,1199,1199,1199,1199,0
|
|
20240318,120100,62042102,1199,1199,1199,1199,1
|
|
20240318,120000,62040903,1200,1200,1200,1200,0
|
|
20240318,115900,62040903,1200,1199,1200,1199,245
|
|
20240318,115800,61747147,1199,1199,1199,1199,51
|
|
20240318,115700,61685998,1199,1199,1199,1199,80
|
|
20240318,115600,61590078,1200,1200,1200,1200,10
|
|
20240318,115500,61578078,1199,1199,1199,1199,0
|
|
20240318,115400,61578078,1199,1199,1199,1199,1
|
|
20240318,115300,61576879,1198,1198,1198,1198,0
|
|
20240318,115200,61576879,1198,1198,1198,1198,0
|
|
20240318,115100,61576879,1198,1198,1198,1198,0
|
|
20240318,115000,61576879,1198,1199,1199,1198,500
|
|
20240318,114900,60977454,1200,1199,1200,1199,1343
|
|
20240318,114800,59365962,1199,1199,1199,1199,0
|
|
20240318,114700,59365962,1199,1199,1199,1199,0
|
|
20240318,114600,59365962,1199,1199,1199,1199,0
|
|
20240318,114500,59365962,1199,1199,1199,1199,0
|
|
20240318,114400,59365962,1199,1199,1199,1199,1134
|
|
20240318,114300,58006296,1199,1199,1199,1199,601
|
|
20240318,114200,57285697,1198,1198,1198,1198,0
|
|
20240318,114100,57285697,1198,1198,1198,1198,0
|
|
20240318,114000,57285697,1198,1198,1198,1198,0
|
|
20240318,113900,57285697,1198,1199,1199,1198,400
|
|
20240318,113800,56806396,1198,1199,1199,1198,1922
|
|
20240318,113700,54501950,1199,1199,1199,1199,100
|
|
20240318,113600,54382050,1200,1200,1200,1200,0
|
|
20240318,113500,54382050,1200,1200,1200,1200,1
|
|
20240318,113400,54380850,1200,1200,1200,1200,0
|
|
20240318,113300,54380850,1200,1200,1200,1200,0
|
|
20240318,113200,54380850,1200,1200,1200,1200,0
|
|
20240318,113100,54380850,1200,1200,1200,1200,2
|
|
20240318,113000,54378450,1200,1200,1200,1200,101
|
|
20240318,112900,54257250,1200,1200,1200,1200,0
|
|
20240318,112800,54257250,1200,1200,1200,1200,0
|
|
20240318,112700,54257250,1200,1199,1200,1199,101
|
|
20240318,112600,54136150,1200,1200,1200,1200,448
|
|
20240318,112500,53598550,1200,1200,1200,1200,1
|
|
20240318,112400,53597350,1199,1199,1199,1199,500
|
|
20240318,112300,52997850,1200,1200,1200,1200,1
|
|
20240318,112200,52996650,1200,1200,1200,1200,0
|
|
20240318,112100,52996650,1200,1200,1200,1200,0
|
|
20240318,112000,52996650,1200,1200,1200,1200,10
|
|
20240318,111900,52984650,1200,1200,1200,1200,0
|
|
20240318,111800,52984650,1200,1200,1200,1200,0
|
|
20240318,111700,52984650,1200,1200,1200,1200,51
|
|
20240318,111600,52923450,1199,1199,1199,1199,0
|
|
20240318,111500,52923450,1199,1199,1199,1199,57
|
|
20240318,111400,52855107,1200,1200,1200,1200,1700
|
|
20240318,111300,50815107,1200,1200,1200,1200,0
|
|
20240318,111200,50815107,1200,1200,1200,1200,2
|
|
20240318,111100,50812707,1200,1200,1200,1200,1
|
|
20240318,111000,50811507,1200,1200,1200,1200,100
|
|
20240318,110900,50691507,1200,1199,1200,1199,76
|
|
20240318,110800,50600339,1200,1199,1200,1199,34
|
|
20240318,110700,50559572,1200,1199,1200,1199,22
|
|
20240318,110600,50533193,1200,1199,1200,1199,1702
|
|
20240318,110500,48490817,1200,1200,1200,1199,78
|
|
20240318,110400,48397242,1200,1200,1200,1200,0
|
|
20240318,110300,48397242,1200,1199,1200,1199,22
|
|
20240318,110200,48370860,1200,1200,1200,1200,0
|
|
20240318,110100,48370860,1200,1200,1200,1200,0
|
|
20240318,110000,48370860,1200,1199,1200,1199,34
|
|
20240318,105900,48330093,1200,1200,1200,1200,1
|
|
20240318,105800,48328893,1198,1198,1198,1198,0
|
|
20240318,105700,48328893,1198,1198,1198,1198,1100
|
|
20240318,105600,47011093,1199,1199,1199,1199,19
|
|
20240318,105500,46988312,1199,1199,1199,1199,6
|
|
20240318,105400,46981118,1200,1199,1200,1199,422
|
|
20240318,105300,46475139,1199,1199,1199,1199,0
|
|
20240318,105200,46475139,1199,1199,1199,1199,105
|
|
20240318,105100,46349244,1199,1199,1199,1199,504
|
|
20240318,105000,45744948,1199,1199,1199,1199,1896
|
|
20240318,104900,43471644,1199,1199,1199,1199,233
|
|
20240318,104800,43192277,1200,1199,1200,1199,22
|
|
20240318,104700,43165898,1199,1199,1199,1199,153
|
|
20240318,104600,42982451,1199,1200,1200,1199,1968
|
|
20240318,104500,40622580,1200,1200,1200,1200,13
|
|
20240318,104400,40606980,1201,1201,1201,1201,2
|
|
20240318,104300,40604578,1201,1201,1201,1201,18
|
|
20240318,104200,40582960,1201,1201,1201,1201,2
|
|
20240318,104100,40580558,1201,1201,1201,1200,1019
|
|
20240318,104000,39357539,1202,1201,1202,1201,63
|
|
20240318,103900,39281841,1201,1201,1201,1201,10
|
|
20240318,103800,39269831,1202,1202,1202,1202,1
|
|
20240318,103700,39268629,1202,1201,1202,1201,123
|
|
20240318,103600,39120856,1201,1201,1201,1201,0
|
|
20240318,103500,39120856,1201,1201,1201,1201,189
|
|
20240318,103400,38893867,1200,1200,1200,1200,0
|
|
20240318,103300,38893867,1200,1200,1200,1200,0
|
|
20240318,103200,38893867,1200,1200,1200,1200,878
|
|
20240318,103100,37840267,1200,1200,1200,1199,829
|
|
20240318,103000,36846167,1200,1200,1200,1200,608
|
|
20240318,102900,36116567,1200,1200,1200,1200,21
|
|
20240318,102800,36091367,1201,1201,1201,1201,0
|
|
20240318,102700,36091367,1201,1200,1201,1200,36
|
|
20240318,102600,36048166,1201,1200,1201,1200,736
|
|
20240318,102500,35164963,1200,1200,1200,1200,77
|
|
20240318,102400,35072563,1200,1200,1200,1200,800
|
|
20240318,102300,34112563,1200,1201,1201,1200,1144
|
|
20240318,102200,32739419,1203,1201,1203,1201,476
|
|
20240318,102100,32167739,1201,1201,1201,1201,1
|
|
20240318,102000,32166538,1200,1200,1200,1200,21
|
|
20240318,101900,32141338,1200,1200,1200,1200,121
|
|
20240318,101800,31996138,1200,1200,1200,1200,351
|
|
20240318,101700,31574938,1200,1200,1200,1200,745
|
|
20240318,101600,30680938,1200,1201,1201,1200,2370
|
|
20240318,101500,27836501,1202,1202,1202,1202,15
|
|
20240318,101400,27818471,1201,1201,1201,1201,0
|
|
20240318,101300,27818471,1201,1201,1201,1201,100
|
|
20240318,101200,27698371,1201,1201,1201,1201,5
|
|
20240318,101100,27692366,1201,1201,1201,1201,79
|
|
20240318,101000,27597487,1202,1202,1202,1202,0
|
|
20240318,100900,27597487,1202,1202,1202,1202,0
|
|
20240318,100800,27597487,1202,1201,1202,1201,894
|
|
20240318,100700,26522931,1201,1201,1202,1201,415
|
|
20240318,100600,26024515,1201,1201,1201,1201,32
|
|
20240318,100500,25986083,1202,1202,1202,1202,170
|
|
20240318,100400,25781743,1202,1202,1202,1202,33
|
|
20240318,100300,25742077,1201,1203,1203,1201,1867
|
|
20240318,100200,23499642,1203,1202,1203,1202,1049
|
|
20240318,100100,22237733,1203,1203,1203,1203,1
|
|
20240318,100000,22236530,1203,1203,1203,1203,62
|
|
20240318,095900,22161944,1203,1203,1203,1203,10
|
|
20240318,095800,22149914,1203,1203,1203,1203,0
|
|
20240318,095700,22149914,1203,1203,1203,1203,1
|
|
20240318,095600,22148711,1203,1202,1203,1202,558
|
|
20240318,095500,21477443,1202,1202,1202,1202,786
|
|
20240318,095400,20532671,1202,1203,1203,1202,1112
|
|
20240318,095300,19196044,1203,1203,1203,1203,0
|
|
20240318,095200,19196044,1203,1203,1203,1203,1
|
|
20240318,095100,19194841,1203,1203,1203,1203,0
|
|
20240318,095000,19194841,1203,1203,1203,1203,0
|
|
20240318,094900,19194841,1203,1203,1203,1202,636
|
|
20240318,094800,18429767,1203,1203,1203,1203,600
|
|
20240318,094700,17707967,1203,1203,1203,1203,30
|
|
20240318,094600,17671877,1203,1203,1203,1203,2
|
|
20240318,094500,17669471,1203,1202,1203,1202,597
|
|
20240318,094400,16951875,1202,1202,1202,1201,1703
|
|
20240318,094300,14904889,1202,1202,1202,1202,154
|
|
20240318,094200,14719781,1202,1203,1203,1202,594
|
|
20240318,094100,14005708,1203,1203,1203,1203,93
|
|
20240318,094000,13893829,1203,1203,1203,1203,2
|
|
20240318,093900,13891423,1204,1204,1204,1204,0
|
|
20240318,093800,13891423,1204,1204,1204,1204,1
|
|
20240318,093700,13890219,1204,1204,1204,1204,0
|
|
20240318,093600,13890219,1204,1204,1204,1204,0
|
|
20240318,093500,13890219,1204,1204,1204,1204,83
|
|
20240318,093400,13790287,1203,1203,1203,1203,0
|
|
20240318,093300,13790287,1203,1203,1203,1203,87
|
|
20240318,093200,13685626,1203,1202,1203,1202,28
|
|
20240318,093100,13651969,1202,1202,1202,1202,110
|
|
20240318,093000,13519749,1204,1204,1204,1204,0
|
|
20240318,092900,13519749,1204,1202,1204,1202,88
|
|
20240318,092800,13413963,1202,1201,1202,1201,1529
|
|
20240318,092700,11577616,1201,1201,1201,1201,1
|
|
20240318,092600,11576415,1200,1200,1200,1200,88
|
|
20240318,092500,11470815,1201,1201,1201,1201,0
|
|
20240318,092400,11470815,1201,1201,1201,1201,101
|
|
20240318,092300,11349514,1200,1200,1200,1200,20
|
|
20240318,092200,11325514,1201,1201,1201,1201,50
|
|
20240318,092100,11265464,1201,1201,1201,1201,40
|
|
20240318,092000,11217424,1201,1201,1201,1201,100
|
|
20240318,091900,11097324,1202,1202,1202,1202,0
|
|
20240318,091800,11097324,1202,1202,1202,1202,52
|
|
20240318,091700,11034820,1203,1203,1203,1203,0
|
|
20240318,091600,11034820,1203,1204,1204,1203,757
|
|
20240318,091500,10124059,1203,1203,1203,1203,88
|
|
20240318,091400,10018195,1205,1205,1205,1205,5
|
|
20240318,091300,10012170,1205,1205,1205,1205,161
|
|
20240318,091200,9818165,1205,1206,1206,1205,159
|
|
20240318,091100,9626432,1203,1205,1205,1203,2847
|
|
20240318,091000,6195861,1204,1204,1204,1204,928
|
|
20240318,090900,5078549,1203,1203,1203,1203,104
|
|
20240318,090800,4953437,1203,1204,1204,1203,47
|
|
20240318,090700,4896872,1204,1203,1204,1203,701
|
|
20240318,090600,4053068,1204,1204,1204,1204,0
|
|
20240318,090500,4053068,1204,1201,1204,1201,3
|
|
20240318,090400,4049461,1200,1198,1200,1198,231
|
|
20240318,090300,3772661,1198,1198,1198,1198,45
|
|
20240318,090200,3718751,1200,1198,1200,1197,1170
|
|
20240318,090100,2317616,1198,1200,1200,1198,364
|
|
20240318,090000,1881279,1200,1202,1203,1200,1566
|