580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183700,245259296,1081,1081,1081,1081,2002
|
|
20240318,183600,245259296,1081,1081,1081,1081,0
|
|
20240318,183500,245259296,1081,1081,1081,1081,0
|
|
20240318,183400,245259296,1081,1081,1081,1081,0
|
|
20240318,183300,245259296,1081,1081,1081,1081,0
|
|
20240318,183200,245259296,1081,1081,1081,1081,0
|
|
20240318,183100,245259296,1081,1081,1081,1081,0
|
|
20240318,183000,245259296,1081,1081,1081,1081,0
|
|
20240318,182900,245259296,1081,1081,1081,1081,0
|
|
20240318,182800,245259296,1081,1081,1081,1081,0
|
|
20240318,182700,245259296,1081,1081,1081,1081,0
|
|
20240318,182600,245259296,1081,1081,1081,1081,0
|
|
20240318,182500,245259296,1081,1081,1081,1081,0
|
|
20240318,182400,245259296,1081,1081,1081,1081,0
|
|
20240318,182300,245259296,1081,1081,1081,1081,0
|
|
20240318,182200,245259296,1081,1081,1081,1081,0
|
|
20240318,182100,245259296,1081,1081,1081,1081,0
|
|
20240318,182000,245259296,1081,1081,1081,1081,0
|
|
20240318,181900,245259296,1081,1081,1081,1081,0
|
|
20240318,181800,245259296,1081,1081,1081,1081,0
|
|
20240318,181700,245259296,1081,1081,1081,1081,0
|
|
20240318,181600,245259296,1081,1081,1081,1081,0
|
|
20240318,181500,245259296,1081,1081,1081,1081,0
|
|
20240318,181400,245259296,1081,1081,1081,1081,0
|
|
20240318,181300,245259296,1081,1081,1081,1081,0
|
|
20240318,181200,245259296,1081,1081,1081,1081,0
|
|
20240318,181100,245259296,1081,1081,1081,1081,0
|
|
20240318,181000,245259296,1081,1081,1081,1081,0
|
|
20240318,180900,245259296,1081,1081,1081,1081,0
|
|
20240318,180800,245259296,1081,1081,1081,1081,0
|
|
20240318,180700,245259296,1081,1081,1081,1081,2002
|
|
20240318,180600,245259296,1081,1081,1081,1081,0
|
|
20240318,180500,245259296,1081,1081,1081,1081,0
|
|
20240318,180400,245259296,1081,1081,1081,1081,0
|
|
20240318,180300,245259296,1081,1081,1081,1081,0
|
|
20240318,180200,245259296,1081,1081,1081,1081,0
|
|
20240318,180100,245259296,1081,1081,1081,1081,0
|
|
20240318,180000,245259296,1081,1081,1081,1081,0
|
|
20240318,175900,245259296,1081,1081,1081,1081,0
|
|
20240318,175800,245259296,1081,1081,1081,1081,0
|
|
20240318,175700,245259296,1081,1081,1081,1081,0
|
|
20240318,175600,245259296,1081,1081,1081,1081,0
|
|
20240318,175500,245259296,1081,1081,1081,1081,0
|
|
20240318,175400,245259296,1081,1081,1081,1081,0
|
|
20240318,175300,245259296,1081,1081,1081,1081,0
|
|
20240318,175200,245259296,1081,1081,1081,1081,0
|
|
20240318,175100,245259296,1081,1081,1081,1081,0
|
|
20240318,175000,245259296,1081,1081,1081,1081,0
|
|
20240318,174900,245259296,1081,1081,1081,1081,0
|
|
20240318,174800,245259296,1081,1081,1081,1081,0
|
|
20240318,174700,245259296,1081,1081,1081,1081,0
|
|
20240318,174600,245259296,1081,1081,1081,1081,0
|
|
20240318,174500,245259296,1081,1081,1081,1081,0
|
|
20240318,174400,245259296,1081,1081,1081,1081,0
|
|
20240318,174300,245259296,1081,1081,1081,1081,0
|
|
20240318,174200,245259296,1081,1081,1081,1081,0
|
|
20240318,174100,245259296,1081,1081,1081,1081,0
|
|
20240318,174000,245259296,1081,1081,1081,1081,0
|
|
20240318,173900,245259296,1081,1081,1081,1081,0
|
|
20240318,173800,245259296,1081,1081,1081,1081,0
|
|
20240318,173700,245259296,1081,1081,1081,1081,2002
|
|
20240318,173600,245259296,1081,1081,1081,1081,0
|
|
20240318,173500,245259296,1081,1081,1081,1081,0
|
|
20240318,173400,245259296,1081,1081,1081,1081,0
|
|
20240318,173300,245259296,1081,1081,1081,1081,0
|
|
20240318,173200,245259296,1081,1081,1081,1081,0
|
|
20240318,173100,245259296,1081,1081,1081,1081,0
|
|
20240318,173000,245259296,1081,1081,1081,1081,0
|
|
20240318,172900,245259296,1081,1081,1081,1081,0
|
|
20240318,172800,245259296,1081,1081,1081,1081,0
|
|
20240318,172700,245259296,1081,1081,1081,1081,0
|
|
20240318,172600,245259296,1081,1081,1081,1081,0
|
|
20240318,172500,245259296,1081,1081,1081,1081,0
|
|
20240318,172400,245259296,1081,1081,1081,1081,0
|
|
20240318,172300,245259296,1081,1081,1081,1081,0
|
|
20240318,172200,245259296,1081,1081,1081,1081,0
|
|
20240318,172100,245259296,1081,1081,1081,1081,0
|
|
20240318,172000,245259296,1081,1081,1081,1081,0
|
|
20240318,171900,245259296,1081,1081,1081,1081,0
|
|
20240318,171800,245259296,1081,1081,1081,1081,0
|
|
20240318,171700,245259296,1081,1081,1081,1081,0
|
|
20240318,171600,245259296,1081,1081,1081,1081,0
|
|
20240318,171500,245259296,1081,1081,1081,1081,0
|
|
20240318,171400,245259296,1081,1081,1081,1081,0
|
|
20240318,171300,245259296,1081,1081,1081,1081,0
|
|
20240318,171200,245259296,1081,1081,1081,1081,0
|
|
20240318,171100,245259296,1081,1081,1081,1081,0
|
|
20240318,171000,245259296,1081,1081,1081,1081,0
|
|
20240318,170900,245259296,1081,1081,1081,1081,0
|
|
20240318,170800,245259296,1081,1081,1081,1081,0
|
|
20240318,170700,245259296,1081,1081,1081,1081,2002
|
|
20240318,170600,245259296,1081,1081,1081,1081,0
|
|
20240318,170500,245259296,1081,1081,1081,1081,0
|
|
20240318,170400,245259296,1081,1081,1081,1081,0
|
|
20240318,170300,245259296,1081,1081,1081,1081,0
|
|
20240318,170200,245259296,1081,1081,1081,1081,0
|
|
20240318,170100,245259296,1081,1081,1081,1081,0
|
|
20240318,170000,245259296,1081,1081,1081,1081,0
|
|
20240318,165900,245259296,1081,1081,1081,1081,0
|
|
20240318,165800,245259296,1081,1081,1081,1081,0
|
|
20240318,165700,245259296,1081,1081,1081,1081,0
|
|
20240318,165600,245259296,1081,1081,1081,1081,0
|
|
20240318,165500,245259296,1081,1081,1081,1081,0
|
|
20240318,165400,245259296,1081,1081,1081,1081,0
|
|
20240318,165300,245259296,1081,1081,1081,1081,0
|
|
20240318,165200,245259296,1081,1081,1081,1081,0
|
|
20240318,165100,245259296,1081,1081,1081,1081,0
|
|
20240318,165000,245259296,1081,1081,1081,1081,0
|
|
20240318,164900,245259296,1081,1081,1081,1081,0
|
|
20240318,164800,245259296,1081,1081,1081,1081,0
|
|
20240318,164700,245259296,1081,1081,1081,1081,0
|
|
20240318,164600,245259296,1081,1081,1081,1081,0
|
|
20240318,164500,245259296,1081,1081,1081,1081,0
|
|
20240318,164400,245259296,1081,1081,1081,1081,0
|
|
20240318,164300,245259296,1081,1081,1081,1081,0
|
|
20240318,164200,245259296,1081,1081,1081,1081,0
|
|
20240318,164100,245259296,1081,1081,1081,1081,0
|
|
20240318,164000,245259296,1081,1081,1081,1081,0
|
|
20240318,163900,245259296,1081,1081,1081,1081,0
|
|
20240318,163800,245259296,1081,1081,1081,1081,0
|
|
20240318,163700,245259296,1081,1081,1081,1081,2002
|
|
20240318,163600,245259296,1081,1081,1081,1081,0
|
|
20240318,163500,245259296,1081,1081,1081,1081,0
|
|
20240318,163400,245259296,1081,1081,1081,1081,0
|
|
20240318,163300,245259296,1081,1081,1081,1081,0
|
|
20240318,163200,245259296,1081,1081,1081,1081,0
|
|
20240318,163100,245259296,1081,1081,1081,1081,0
|
|
20240318,163000,245259296,1081,1081,1081,1081,0
|
|
20240318,162900,245259296,1081,1081,1081,1081,0
|
|
20240318,162800,245259296,1081,1081,1081,1081,0
|
|
20240318,162700,245259296,1081,1081,1081,1081,0
|
|
20240318,162600,245259296,1081,1081,1081,1081,0
|
|
20240318,162500,245259296,1081,1081,1081,1081,0
|
|
20240318,162400,245259296,1081,1081,1081,1081,0
|
|
20240318,162300,245259296,1081,1081,1081,1081,0
|
|
20240318,162200,245259296,1081,1081,1081,1081,0
|
|
20240318,162100,245259296,1081,1081,1081,1081,0
|
|
20240318,162000,245259296,1081,1081,1081,1081,0
|
|
20240318,161900,245259296,1081,1081,1081,1081,0
|
|
20240318,161800,245259296,1081,1081,1081,1081,0
|
|
20240318,161700,245259296,1081,1081,1081,1081,0
|
|
20240318,161600,245259296,1081,1081,1081,1081,0
|
|
20240318,161500,245259296,1081,1081,1081,1081,0
|
|
20240318,161400,245259296,1081,1081,1081,1081,0
|
|
20240318,161300,245259296,1081,1081,1081,1081,0
|
|
20240318,161200,245259296,1081,1081,1081,1081,0
|
|
20240318,161100,245259296,1081,1081,1081,1081,0
|
|
20240318,161000,245259296,1081,1081,1081,1081,0
|
|
20240318,160900,245259296,1081,1081,1081,1081,0
|
|
20240318,160800,245259296,1081,1081,1081,1081,0
|
|
20240318,160700,245259296,1081,1081,1081,1081,2002
|
|
20240318,160600,245259296,1081,1081,1081,1081,0
|
|
20240318,160500,245259296,1081,1081,1081,1081,0
|
|
20240318,160400,245259296,1081,1081,1081,1081,0
|
|
20240318,160300,245259296,1081,1081,1081,1081,0
|
|
20240318,160200,245259296,1081,1081,1081,1081,0
|
|
20240318,160100,245259296,1081,1081,1081,1081,0
|
|
20240318,160000,245259296,1081,1081,1081,1081,0
|
|
20240318,155900,245259296,1081,1081,1081,1081,0
|
|
20240318,155800,245259296,1081,1081,1081,1081,0
|
|
20240318,155700,245259296,1081,1081,1081,1081,0
|
|
20240318,155600,245259296,1081,1081,1081,1081,0
|
|
20240318,155500,245259296,1081,1081,1081,1081,0
|
|
20240318,155400,245259296,1081,1081,1081,1081,0
|
|
20240318,155300,245259296,1081,1081,1081,1081,0
|
|
20240318,155200,245259296,1081,1081,1081,1081,0
|
|
20240318,155100,245259296,1081,1081,1081,1081,0
|
|
20240318,155000,245259296,1081,1081,1081,1081,0
|
|
20240318,154900,245259296,1081,1081,1081,1081,0
|
|
20240318,154800,245259296,1081,1081,1081,1081,0
|
|
20240318,154700,245259296,1081,1081,1081,1081,0
|
|
20240318,154600,245259296,1081,1081,1081,1081,0
|
|
20240318,154500,245259296,1081,1081,1081,1081,0
|
|
20240318,154400,245259296,1081,1081,1081,1081,0
|
|
20240318,154300,245259296,1081,1081,1081,1081,0
|
|
20240318,154200,245259296,1081,1081,1081,1081,0
|
|
20240318,154100,245259296,1081,1081,1081,1081,0
|
|
20240318,154000,245259296,1081,1081,1081,1081,0
|
|
20240318,153900,245259296,1081,1081,1081,1081,0
|
|
20240318,153800,245259296,1081,1081,1081,1081,0
|
|
20240318,153700,245259296,1081,1081,1081,1081,2002
|
|
20240318,153600,245259296,1081,1081,1081,1081,0
|
|
20240318,153500,245259296,1081,1081,1081,1081,0
|
|
20240318,153400,245259296,1081,1081,1081,1081,0
|
|
20240318,153300,245259296,1081,1081,1081,1081,0
|
|
20240318,153200,245259296,1081,1081,1081,1081,0
|
|
20240318,153100,245259296,1081,1081,1081,1081,0
|
|
20240318,153000,245259296,1081,1081,1081,1081,2002
|
|
20240318,152900,243095134,1077,1077,1077,1077,0
|
|
20240318,152800,243095134,1077,1077,1077,1077,0
|
|
20240318,152700,243095134,1077,1077,1077,1077,0
|
|
20240318,152600,243095134,1077,1077,1077,1077,0
|
|
20240318,152500,243095134,1077,1077,1077,1077,0
|
|
20240318,152400,243095134,1077,1077,1077,1077,0
|
|
20240318,152300,243095134,1077,1077,1077,1077,0
|
|
20240318,152200,243095134,1077,1077,1077,1077,0
|
|
20240318,152100,243095134,1077,1077,1077,1077,0
|
|
20240318,152000,243095134,1077,1077,1077,1077,0
|
|
20240318,151900,243095134,1077,1071,1077,1069,228
|
|
20240318,151800,242851142,1077,1077,1077,1077,1
|
|
20240318,151700,242850065,1077,1076,1077,1076,932
|
|
20240318,151600,241846474,1076,1075,1076,1075,99
|
|
20240318,151500,241740047,1078,1078,1078,1078,3
|
|
20240318,151400,241736813,1069,1071,1071,1069,400
|
|
20240318,151300,241308582,1078,1078,1078,1078,1
|
|
20240318,151200,241307504,1070,1070,1070,1070,9
|
|
20240318,151100,241297874,1067,1067,1067,1067,0
|
|
20240318,151000,241297874,1067,1070,1070,1067,6807
|
|
20240318,150900,234027322,1070,1070,1070,1070,510
|
|
20240318,150800,233481622,1070,1070,1070,1070,100
|
|
20240318,150700,233374622,1070,1071,1071,1070,5000
|
|
20240318,150600,228024451,1071,1071,1071,1071,0
|
|
20240318,150500,228024451,1071,1071,1071,1071,200
|
|
20240318,150400,227810251,1071,1071,1071,1071,0
|
|
20240318,150300,227810251,1071,1070,1071,1070,96
|
|
20240318,150200,227707527,1069,1069,1069,1069,1000
|
|
20240318,150100,226638527,1069,1070,1070,1069,824
|
|
20240318,150000,225757617,1070,1070,1070,1070,2613
|
|
20240318,145900,222961707,1070,1070,1070,1070,1899
|
|
20240318,145800,220929777,1070,1074,1074,1070,25342
|
|
20240318,145700,193804879,1074,1074,1074,1074,500
|
|
20240318,145600,193267879,1075,1075,1075,1075,23
|
|
20240318,145500,193243154,1075,1075,1075,1075,3626
|
|
20240318,145400,189345204,1075,1076,1076,1075,1379
|
|
20240318,145300,187862778,1074,1074,1074,1074,0
|
|
20240318,145200,187862778,1074,1074,1074,1074,0
|
|
20240318,145100,187862778,1074,1074,1074,1074,0
|
|
20240318,145000,187862778,1074,1074,1074,1074,0
|
|
20240318,144900,187862778,1074,1074,1074,1074,0
|
|
20240318,144800,187862778,1074,1074,1074,1074,0
|
|
20240318,144700,187862778,1074,1074,1074,1074,0
|
|
20240318,144600,187862778,1074,1074,1074,1074,0
|
|
20240318,144500,187862778,1074,1075,1075,1074,190
|
|
20240318,144400,187658707,1074,1074,1074,1074,0
|
|
20240318,144300,187658707,1074,1074,1074,1074,0
|
|
20240318,144200,187658707,1074,1074,1074,1074,0
|
|
20240318,144100,187658707,1074,1074,1074,1074,0
|
|
20240318,144000,187658707,1074,1074,1074,1074,0
|
|
20240318,143900,187658707,1074,1074,1074,1074,0
|
|
20240318,143800,187658707,1074,1074,1074,1074,0
|
|
20240318,143700,187658707,1074,1074,1074,1074,0
|
|
20240318,143600,187658707,1074,1075,1075,1074,2500
|
|
20240318,143500,184973381,1075,1075,1075,1075,0
|
|
20240318,143400,184973381,1075,1075,1075,1075,0
|
|
20240318,143300,184973381,1075,1075,1075,1075,0
|
|
20240318,143200,184973381,1075,1075,1075,1075,0
|
|
20240318,143100,184973381,1075,1075,1075,1075,251
|
|
20240318,143000,184703556,1075,1075,1075,1075,0
|
|
20240318,142900,184703556,1075,1075,1075,1075,320
|
|
20240318,142800,184359556,1082,1082,1082,1082,0
|
|
20240318,142700,184359556,1082,1082,1082,1082,0
|
|
20240318,142600,184359556,1082,1082,1082,1082,0
|
|
20240318,142500,184359556,1082,1082,1082,1082,0
|
|
20240318,142400,184359556,1082,1081,1082,1081,90
|
|
20240318,142300,184262178,1082,1082,1082,1082,0
|
|
20240318,142200,184262178,1082,1082,1082,1082,0
|
|
20240318,142100,184262178,1082,1082,1082,1082,0
|
|
20240318,142000,184262178,1082,1082,1082,1082,0
|
|
20240318,141900,184262178,1082,1082,1082,1082,2
|
|
20240318,141800,184260014,1082,1081,1082,1081,50
|
|
20240318,141700,184205916,1081,1081,1081,1081,100
|
|
20240318,141600,184097816,1081,1081,1081,1081,0
|
|
20240318,141500,184097816,1081,1081,1081,1081,300
|
|
20240318,141400,183773516,1080,1080,1080,1080,2300
|
|
20240318,141300,181289516,1074,1074,1074,1074,0
|
|
20240318,141200,181289516,1074,1074,1074,1074,0
|
|
20240318,141100,181289516,1074,1074,1074,1074,0
|
|
20240318,141000,181289516,1074,1074,1074,1074,0
|
|
20240318,140900,181289516,1074,1074,1074,1074,4
|
|
20240318,140800,181285220,1074,1075,1075,1074,592
|
|
20240318,140700,180649061,1080,1080,1080,1080,0
|
|
20240318,140600,180649061,1080,1080,1080,1080,0
|
|
20240318,140500,180649061,1080,1080,1080,1080,0
|
|
20240318,140400,180649061,1080,1080,1080,1080,0
|
|
20240318,140300,180649061,1080,1080,1080,1080,0
|
|
20240318,140200,180649061,1080,1080,1080,1080,0
|
|
20240318,140100,180649061,1080,1080,1080,1080,0
|
|
20240318,140000,180649061,1080,1080,1080,1080,0
|
|
20240318,135900,180649061,1080,1076,1080,1076,160
|
|
20240318,135800,180476730,1076,1076,1076,1076,0
|
|
20240318,135700,180476730,1076,1076,1076,1076,0
|
|
20240318,135600,180476730,1076,1076,1076,1076,0
|
|
20240318,135500,180476730,1076,1076,1076,1073,216
|
|
20240318,135400,180244783,1076,1075,1076,1075,8
|
|
20240318,135300,180236176,1074,1074,1074,1074,0
|
|
20240318,135200,180236176,1074,1074,1074,1074,0
|
|
20240318,135100,180236176,1074,1074,1074,1074,316
|
|
20240318,135000,179896792,1074,1074,1074,1074,502
|
|
20240318,134900,179357644,1074,1074,1074,1074,0
|
|
20240318,134800,179357644,1074,1074,1074,1074,0
|
|
20240318,134700,179357644,1074,1074,1074,1074,0
|
|
20240318,134600,179357644,1074,1074,1074,1074,0
|
|
20240318,134500,179357644,1074,1075,1075,1074,3829
|
|
20240318,134400,175245202,1076,1076,1076,1076,0
|
|
20240318,134300,175245202,1076,1076,1076,1076,2
|
|
20240318,134200,175243050,1076,1076,1076,1076,0
|
|
20240318,134100,175243050,1076,1076,1076,1076,1209
|
|
20240318,134000,173942166,1078,1078,1078,1078,0
|
|
20240318,133900,173942166,1078,1078,1078,1078,0
|
|
20240318,133800,173942166,1078,1078,1078,1078,0
|
|
20240318,133700,173942166,1078,1078,1078,1078,0
|
|
20240318,133600,173942166,1078,1078,1078,1078,0
|
|
20240318,133500,173942166,1078,1078,1078,1078,0
|
|
20240318,133400,173942166,1078,1078,1078,1078,0
|
|
20240318,133300,173942166,1078,1078,1078,1078,0
|
|
20240318,133200,173942166,1078,1078,1078,1078,0
|
|
20240318,133100,173942166,1078,1078,1078,1078,9
|
|
20240318,133000,173932464,1078,1078,1078,1078,0
|
|
20240318,132900,173932464,1078,1078,1078,1078,10
|
|
20240318,132800,173921684,1076,1076,1076,1076,0
|
|
20240318,132700,173921684,1076,1076,1076,1076,0
|
|
20240318,132600,173921684,1076,1076,1076,1076,619
|
|
20240318,132500,173255640,1078,1078,1078,1078,0
|
|
20240318,132400,173255640,1078,1078,1078,1078,0
|
|
20240318,132300,173255640,1078,1078,1078,1078,0
|
|
20240318,132200,173255640,1078,1078,1078,1078,0
|
|
20240318,132100,173255640,1078,1078,1078,1078,1
|
|
20240318,132000,173254562,1078,1078,1078,1078,0
|
|
20240318,131900,173254562,1078,1078,1078,1078,80
|
|
20240318,131800,173168322,1078,1078,1078,1078,0
|
|
20240318,131700,173168322,1078,1078,1078,1078,0
|
|
20240318,131600,173168322,1078,1078,1078,1078,0
|
|
20240318,131500,173168322,1078,1078,1078,1078,0
|
|
20240318,131400,173168322,1078,1078,1078,1078,0
|
|
20240318,131300,173168322,1078,1078,1078,1078,1
|
|
20240318,131200,173167244,1078,1078,1078,1078,0
|
|
20240318,131100,173167244,1078,1078,1078,1078,0
|
|
20240318,131000,173167244,1078,1078,1078,1078,0
|
|
20240318,130900,173167244,1078,1078,1078,1078,0
|
|
20240318,130800,173167244,1078,1078,1078,1078,26
|
|
20240318,130700,173139216,1078,1078,1078,1078,0
|
|
20240318,130600,173139216,1078,1078,1078,1078,0
|
|
20240318,130500,173139216,1078,1078,1078,1078,603
|
|
20240318,130400,172489182,1075,1075,1075,1075,0
|
|
20240318,130300,172489182,1075,1075,1075,1075,0
|
|
20240318,130200,172489182,1075,1075,1075,1075,0
|
|
20240318,130100,172489182,1075,1077,1077,1075,15000
|
|
20240318,130000,156358512,1078,1078,1078,1078,0
|
|
20240318,125900,156358512,1078,1078,1078,1078,0
|
|
20240318,125800,156358512,1078,1078,1078,1078,1
|
|
20240318,125700,156357434,1078,1078,1078,1078,126
|
|
20240318,125600,156221606,1078,1078,1078,1078,55
|
|
20240318,125500,156162316,1078,1078,1078,1078,0
|
|
20240318,125400,156162316,1078,1078,1078,1078,2065
|
|
20240318,125300,153936246,1080,1080,1080,1080,1212
|
|
20240318,125200,152627286,1080,1080,1080,1080,1797
|
|
20240318,125100,150686526,1082,1082,1082,1082,500
|
|
20240318,125000,150145526,1082,1082,1082,1082,0
|
|
20240318,124900,150145526,1082,1082,1082,1082,0
|
|
20240318,124800,150145526,1082,1082,1082,1082,0
|
|
20240318,124700,150145526,1082,1082,1082,1082,0
|
|
20240318,124600,150145526,1082,1082,1082,1082,30
|
|
20240318,124500,150113066,1082,1082,1082,1082,100
|
|
20240318,124400,150004866,1082,1082,1082,1082,1
|
|
20240318,124300,150003784,1080,1080,1080,1080,2700
|
|
20240318,124200,147087784,1082,1082,1082,1082,0
|
|
20240318,124100,147087784,1082,1082,1082,1082,1
|
|
20240318,124000,147086702,1082,1082,1082,1082,0
|
|
20240318,123900,147086702,1082,1082,1082,1082,6
|
|
20240318,123800,147080210,1082,1082,1082,1082,30
|
|
20240318,123700,147047750,1082,1082,1082,1082,200
|
|
20240318,123600,146831350,1082,1082,1082,1082,0
|
|
20240318,123500,146831350,1082,1082,1082,1082,0
|
|
20240318,123400,146831350,1082,1082,1082,1082,0
|
|
20240318,123300,146831350,1082,1082,1082,1082,0
|
|
20240318,123200,146831350,1082,1082,1082,1082,0
|
|
20240318,123100,146831350,1082,1082,1082,1082,2
|
|
20240318,123000,146829186,1080,1080,1080,1080,0
|
|
20240318,122900,146829186,1080,1080,1080,1080,1599
|
|
20240318,122800,145102266,1080,1080,1080,1080,2446
|
|
20240318,122700,142460586,1080,1080,1080,1080,201
|
|
20240318,122600,142243506,1075,1075,1075,1075,0
|
|
20240318,122500,142243506,1075,1075,1075,1075,0
|
|
20240318,122400,142243506,1075,1075,1075,1075,0
|
|
20240318,122300,142243506,1075,1075,1075,1075,0
|
|
20240318,122200,142243506,1075,1075,1075,1075,3
|
|
20240318,122100,142240281,1073,1073,1073,1073,0
|
|
20240318,122000,142240281,1073,1073,1073,1073,0
|
|
20240318,121900,142240281,1073,1073,1073,1073,615
|
|
20240318,121800,141580386,1074,1074,1074,1074,101
|
|
20240318,121700,141471912,1074,1074,1074,1074,354
|
|
20240318,121600,141091716,1074,1074,1074,1074,36
|
|
20240318,121500,141053052,1075,1075,1075,1075,0
|
|
20240318,121400,141053052,1075,1075,1075,1075,0
|
|
20240318,121300,141053052,1075,1075,1075,1075,0
|
|
20240318,121200,141053052,1075,1075,1075,1075,0
|
|
20240318,121100,141053052,1075,1075,1075,1075,1000
|
|
20240318,121000,139978052,1075,1075,1075,1075,0
|
|
20240318,120900,139978052,1075,1075,1075,1075,280
|
|
20240318,120800,139677052,1075,1075,1075,1075,0
|
|
20240318,120700,139677052,1075,1075,1075,1075,21
|
|
20240318,120600,139654477,1075,1075,1075,1075,300
|
|
20240318,120500,139331977,1075,1075,1075,1075,0
|
|
20240318,120400,139331977,1075,1075,1075,1075,0
|
|
20240318,120300,139331977,1075,1075,1075,1075,0
|
|
20240318,120200,139331977,1075,1075,1075,1075,0
|
|
20240318,120100,139331977,1075,1075,1075,1075,0
|
|
20240318,120000,139331977,1075,1075,1075,1075,0
|
|
20240318,115900,139331977,1075,1076,1076,1075,58
|
|
20240318,115800,139269622,1076,1076,1076,1076,20
|
|
20240318,115700,139248102,1076,1076,1076,1076,40
|
|
20240318,115600,139205062,1076,1076,1076,1076,20
|
|
20240318,115500,139183542,1076,1079,1079,1076,529
|
|
20240318,115400,138614332,1076,1076,1076,1076,0
|
|
20240318,115300,138614332,1076,1076,1076,1076,0
|
|
20240318,115200,138614332,1076,1076,1076,1076,0
|
|
20240318,115100,138614332,1076,1076,1076,1076,0
|
|
20240318,115000,138614332,1076,1076,1076,1076,0
|
|
20240318,114900,138614332,1076,1078,1078,1076,1603
|
|
20240318,114800,136888472,1080,1080,1080,1080,0
|
|
20240318,114700,136888472,1080,1080,1080,1080,10
|
|
20240318,114600,136877672,1080,1080,1080,1080,0
|
|
20240318,114500,136877672,1080,1080,1080,1080,200
|
|
20240318,114400,136661672,1080,1080,1080,1080,0
|
|
20240318,114300,136661672,1080,1080,1080,1080,0
|
|
20240318,114200,136661672,1080,1080,1080,1080,0
|
|
20240318,114100,136661672,1080,1081,1081,1080,5544
|
|
20240318,114000,130674141,1082,1082,1082,1082,1
|
|
20240318,113900,130673059,1082,1082,1082,1082,0
|
|
20240318,113800,130673059,1082,1082,1082,1082,0
|
|
20240318,113700,130673059,1082,1082,1082,1082,1153
|
|
20240318,113600,129425513,1082,1082,1082,1082,179
|
|
20240318,113500,129231835,1080,1080,1080,1080,3048
|
|
20240318,113400,125939995,1080,1080,1080,1080,0
|
|
20240318,113300,125939995,1080,1080,1080,1080,0
|
|
20240318,113200,125939995,1080,1080,1080,1080,0
|
|
20240318,113100,125939995,1080,1080,1080,1080,50
|
|
20240318,113000,125885995,1080,1079,1080,1079,925
|
|
20240318,112900,124887502,1080,1080,1080,1080,0
|
|
20240318,112800,124887502,1080,1080,1080,1080,17
|
|
20240318,112700,124869142,1080,1080,1080,1080,0
|
|
20240318,112600,124869142,1080,1080,1080,1080,0
|
|
20240318,112500,124869142,1080,1080,1080,1080,0
|
|
20240318,112400,124869142,1080,1080,1080,1080,1000
|
|
20240318,112300,123789142,1080,1080,1080,1080,250
|
|
20240318,112200,123519142,1080,1080,1080,1080,1
|
|
20240318,112100,123518062,1077,1080,1080,1077,71
|
|
20240318,112000,123441589,1078,1078,1078,1078,2
|
|
20240318,111900,123439433,1080,1078,1080,1078,186
|
|
20240318,111800,123238555,1078,1078,1078,1078,3
|
|
20240318,111700,123235321,1080,1078,1080,1078,7
|
|
20240318,111600,123227771,1079,1078,1079,1078,9
|
|
20240318,111500,123218068,1080,1080,1080,1080,29
|
|
20240318,111400,123186748,1080,1080,1080,1080,112
|
|
20240318,111300,123065788,1079,1079,1079,1079,27
|
|
20240318,111200,123036655,1078,1078,1078,1078,0
|
|
20240318,111100,123036655,1078,1081,1082,1078,108
|
|
20240318,111000,122919939,1080,1080,1080,1080,0
|
|
20240318,110900,122919939,1080,1080,1080,1080,9
|
|
20240318,110800,122910219,1081,1081,1081,1081,0
|
|
20240318,110700,122910219,1081,1081,1081,1081,0
|
|
20240318,110600,122910219,1081,1081,1081,1081,0
|
|
20240318,110500,122910219,1081,1081,1081,1081,6
|
|
20240318,110400,122903733,1077,1077,1077,1077,250
|
|
20240318,110300,122634483,1079,1079,1079,1079,538
|
|
20240318,110200,122053981,1079,1079,1079,1079,0
|
|
20240318,110100,122053981,1079,1080,1080,1079,5265
|
|
20240318,110000,116372546,1080,1079,1080,1079,56
|
|
20240318,105900,116312120,1079,1079,1079,1079,3
|
|
20240318,105800,116308883,1076,1077,1077,1076,953
|
|
20240318,105700,115283445,1077,1077,1077,1077,10
|
|
20240318,105600,115272675,1077,1077,1077,1077,1
|
|
20240318,105500,115271598,1077,1077,1077,1077,12
|
|
20240318,105400,115258674,1076,1076,1076,1076,0
|
|
20240318,105300,115258674,1076,1076,1076,1076,596
|
|
20240318,105200,114617378,1076,1076,1076,1076,100
|
|
20240318,105100,114509778,1076,1076,1076,1076,38
|
|
20240318,105000,114468890,1075,1075,1075,1075,39
|
|
20240318,104900,114426965,1075,1075,1075,1075,0
|
|
20240318,104800,114426965,1075,1075,1075,1075,11
|
|
20240318,104700,114415140,1076,1076,1076,1076,0
|
|
20240318,104600,114415140,1076,1070,1076,1070,2205
|
|
20240318,104500,112055784,1070,1070,1070,1070,580
|
|
20240318,104400,111435184,1070,1070,1070,1070,2201
|
|
20240318,104300,109080114,1076,1075,1076,1075,360
|
|
20240318,104200,108692971,1076,1069,1076,1069,864
|
|
20240318,104100,107769348,1069,1070,1070,1065,6131
|
|
20240318,104000,101229774,1070,1072,1072,1070,5000
|
|
20240318,103900,95879768,1070,1070,1070,1070,0
|
|
20240318,103800,95879768,1070,1070,1070,1070,5214
|
|
20240318,103700,90300788,1070,1070,1070,1070,2623
|
|
20240318,103600,87494178,1070,1075,1075,1070,30773
|
|
20240318,103500,54544673,1076,1076,1076,1076,511
|
|
20240318,103400,53994837,1079,1079,1079,1079,1395
|
|
20240318,103300,52489632,1079,1079,1079,1079,0
|
|
20240318,103200,52489632,1079,1079,1079,1079,1085
|
|
20240318,103100,51318917,1079,1079,1079,1079,0
|
|
20240318,103000,51318917,1079,1078,1079,1074,15001
|
|
20240318,102900,35195288,1079,1079,1079,1079,0
|
|
20240318,102800,35195288,1079,1079,1079,1079,20
|
|
20240318,102700,35173708,1080,1080,1080,1080,0
|
|
20240318,102600,35173708,1080,1080,1080,1080,0
|
|
20240318,102500,35173708,1080,1080,1080,1080,0
|
|
20240318,102400,35173708,1080,1080,1080,1080,0
|
|
20240318,102300,35173708,1080,1080,1080,1080,610
|
|
20240318,102200,34514908,1080,1078,1080,1078,92
|
|
20240318,102100,34415621,1078,1078,1078,1078,2
|
|
20240318,102000,34413465,1078,1078,1078,1078,75
|
|
20240318,101900,34332615,1079,1079,1079,1079,1
|
|
20240318,101800,34331536,1078,1078,1078,1078,0
|
|
20240318,101700,34331536,1078,1078,1078,1078,0
|
|
20240318,101600,34331536,1078,1078,1078,1078,2
|
|
20240318,101500,34329380,1079,1078,1079,1078,24
|
|
20240318,101400,34303506,1078,1078,1079,1078,508
|
|
20240318,101300,33755381,1078,1079,1079,1078,103
|
|
20240318,101200,33644247,1079,1079,1079,1079,0
|
|
20240318,101100,33644247,1079,1079,1079,1079,0
|
|
20240318,101000,33644247,1079,1079,1079,1079,0
|
|
20240318,100900,33644247,1079,1079,1079,1079,11
|
|
20240318,100800,33632378,1078,1078,1078,1078,0
|
|
20240318,100700,33632378,1078,1078,1078,1078,1
|
|
20240318,100600,33631300,1078,1078,1078,1078,418
|
|
20240318,100500,33180696,1078,1078,1078,1078,96
|
|
20240318,100400,33077208,1079,1078,1079,1078,11
|
|
20240318,100300,33065349,1079,1079,1080,1078,85
|
|
20240318,100200,32973665,1079,1081,1081,1079,24
|
|
20240318,100100,32947746,1081,1081,1081,1081,5
|
|
20240318,100000,32942341,1081,1081,1081,1081,0
|
|
20240318,095900,32942341,1081,1081,1081,1081,11
|
|
20240318,095800,32930450,1082,1082,1082,1082,1
|
|
20240318,095700,32929368,1083,1083,1083,1083,0
|
|
20240318,095600,32929368,1083,1083,1083,1083,0
|
|
20240318,095500,32929368,1083,1083,1083,1083,105
|
|
20240318,095400,32815653,1083,1083,1083,1083,1
|
|
20240318,095300,32814570,1078,1078,1078,1078,0
|
|
20240318,095200,32814570,1078,1078,1078,1078,0
|
|
20240318,095100,32814570,1078,1078,1078,1078,0
|
|
20240318,095000,32814570,1078,1079,1079,1078,4
|
|
20240318,094900,32810257,1079,1079,1079,1079,0
|
|
20240318,094800,32810257,1079,1079,1079,1079,0
|
|
20240318,094700,32810257,1079,1079,1079,1079,0
|
|
20240318,094600,32810257,1079,1079,1079,1079,0
|
|
20240318,094500,32810257,1079,1079,1079,1079,0
|
|
20240318,094400,32810257,1079,1080,1080,1079,814
|
|
20240318,094300,31931949,1083,1083,1083,1083,0
|
|
20240318,094200,31931949,1083,1083,1083,1083,0
|
|
20240318,094100,31931949,1083,1079,1083,1079,1649
|
|
20240318,094000,30149530,1075,1079,1079,1075,2157
|
|
20240318,093900,27827759,1080,1082,1082,1080,3852
|
|
20240318,093800,23665864,1083,1083,1083,1083,205
|
|
20240318,093700,23443849,1083,1084,1084,1083,1528
|
|
20240318,093600,21787847,1084,1084,1084,1083,10
|
|
20240318,093500,21777015,1084,1084,1084,1084,79
|
|
20240318,093400,21691379,1084,1087,1087,1084,2898
|
|
20240318,093300,18549101,1087,1087,1087,1085,115
|
|
20240318,093200,18424114,1087,1087,1087,1085,1102
|
|
20240318,093100,17228440,1085,1087,1087,1085,3
|
|
20240318,093000,17225181,1087,1087,1087,1087,11
|
|
20240318,092900,17213224,1087,1085,1087,1085,911
|
|
20240318,092800,16224787,1085,1087,1087,1085,3342
|
|
20240318,092700,12598033,1087,1088,1088,1087,2
|
|
20240318,092600,12595858,1085,1088,1088,1085,506
|
|
20240318,092500,12046830,1088,1085,1088,1084,438
|
|
20240318,092400,11571822,1087,1089,1089,1087,119
|
|
20240318,092300,11442309,1089,1088,1089,1088,8
|
|
20240318,092200,11433604,1089,1088,1089,1088,12
|
|
20240318,092100,11420543,1088,1089,1090,1088,193
|
|
20240318,092000,11210536,1090,1089,1090,1089,2
|
|
20240318,091900,11208357,1089,1089,1089,1089,1
|
|
20240318,091800,11207268,1088,1097,1097,1088,1736
|
|
20240318,091700,9316531,1097,1097,1097,1097,23
|
|
20240318,091600,9291300,1097,1098,1098,1097,13
|
|
20240318,091500,9277027,1097,1097,1097,1097,4558
|
|
20240318,091400,4276901,1097,1098,1098,1097,11
|
|
20240318,091300,4264833,1099,1099,1099,1099,1
|
|
20240318,091200,4263734,1099,1099,1099,1099,2
|
|
20240318,091100,4261536,1099,1099,1099,1099,1
|
|
20240318,091000,4260437,1099,1099,1099,1099,1
|
|
20240318,090900,4259338,1095,1099,1099,1095,1739
|
|
20240318,090800,2354129,1100,1100,1102,1100,4
|
|
20240318,090700,2349727,1100,1103,1103,1100,139
|
|
20240318,090600,2196824,1103,1101,1103,1100,230
|
|
20240318,090500,1943502,1102,1100,1102,1100,73
|
|
20240318,090400,1863134,1101,1101,1101,1101,2
|
|
20240318,090300,1860932,1101,1102,1102,1101,333
|
|
20240318,090200,1494098,1101,1102,1102,1101,27
|
|
20240318,090100,1464370,1102,1096,1102,1096,317
|
|
20240318,090000,1116912,1101,1095,1101,1095,1020
|