597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185400,180552057,1068,1068,1068,1068,8544
|
|
20240318,185300,180552057,1068,1068,1068,1068,0
|
|
20240318,185200,180552057,1068,1068,1068,1068,0
|
|
20240318,185100,180552057,1068,1068,1068,1068,0
|
|
20240318,185000,180552057,1068,1068,1068,1068,0
|
|
20240318,184900,180552057,1068,1068,1068,1068,0
|
|
20240318,184800,180552057,1068,1068,1068,1068,0
|
|
20240318,184700,180552057,1068,1068,1068,1068,0
|
|
20240318,184600,180552057,1068,1068,1068,1068,0
|
|
20240318,184500,180552057,1068,1068,1068,1068,0
|
|
20240318,184400,180552057,1068,1068,1068,1068,0
|
|
20240318,184300,180552057,1068,1068,1068,1068,0
|
|
20240318,184200,180552057,1068,1068,1068,1068,0
|
|
20240318,184100,180552057,1068,1068,1068,1068,0
|
|
20240318,184000,180552057,1068,1068,1068,1068,0
|
|
20240318,183900,180552057,1068,1068,1068,1068,0
|
|
20240318,183800,180552057,1068,1068,1068,1068,0
|
|
20240318,183700,180552057,1068,1068,1068,1068,0
|
|
20240318,183600,180552057,1068,1068,1068,1068,0
|
|
20240318,183500,180552057,1068,1068,1068,1068,0
|
|
20240318,183400,180552057,1068,1068,1068,1068,0
|
|
20240318,183300,180552057,1068,1068,1068,1068,0
|
|
20240318,183200,180552057,1068,1068,1068,1068,0
|
|
20240318,183100,180552057,1068,1068,1068,1068,0
|
|
20240318,183000,180552057,1068,1068,1068,1068,0
|
|
20240318,182900,180552057,1068,1068,1068,1068,0
|
|
20240318,182800,180552057,1068,1068,1068,1068,0
|
|
20240318,182700,180552057,1068,1068,1068,1068,0
|
|
20240318,182600,180552057,1068,1068,1068,1068,0
|
|
20240318,182500,180552057,1068,1068,1068,1068,0
|
|
20240318,182400,180552057,1068,1068,1068,1068,8544
|
|
20240318,182300,180552057,1068,1068,1068,1068,0
|
|
20240318,182200,180552057,1068,1068,1068,1068,0
|
|
20240318,182100,180552057,1068,1068,1068,1068,0
|
|
20240318,182000,180552057,1068,1068,1068,1068,0
|
|
20240318,181900,180552057,1068,1068,1068,1068,0
|
|
20240318,181800,180552057,1068,1068,1068,1068,0
|
|
20240318,181700,180552057,1068,1068,1068,1068,0
|
|
20240318,181600,180552057,1068,1068,1068,1068,0
|
|
20240318,181500,180552057,1068,1068,1068,1068,0
|
|
20240318,181400,180552057,1068,1068,1068,1068,0
|
|
20240318,181300,180552057,1068,1068,1068,1068,0
|
|
20240318,181200,180552057,1068,1068,1068,1068,0
|
|
20240318,181100,180552057,1068,1068,1068,1068,0
|
|
20240318,181000,180552057,1068,1068,1068,1068,0
|
|
20240318,180900,180552057,1068,1068,1068,1068,0
|
|
20240318,180800,180552057,1068,1068,1068,1068,0
|
|
20240318,180700,180552057,1068,1068,1068,1068,0
|
|
20240318,180600,180552057,1068,1068,1068,1068,0
|
|
20240318,180500,180552057,1068,1068,1068,1068,0
|
|
20240318,180400,180552057,1068,1068,1068,1068,0
|
|
20240318,180300,180552057,1068,1068,1068,1068,0
|
|
20240318,180200,180552057,1068,1068,1068,1068,0
|
|
20240318,180100,180552057,1068,1068,1068,1068,0
|
|
20240318,180000,180552057,1068,1068,1068,1068,0
|
|
20240318,175900,180552057,1068,1068,1068,1068,0
|
|
20240318,175800,180552057,1068,1068,1068,1068,0
|
|
20240318,175700,180552057,1068,1068,1068,1068,0
|
|
20240318,175600,180552057,1068,1068,1068,1068,0
|
|
20240318,175500,180552057,1068,1068,1068,1068,0
|
|
20240318,175400,180552057,1068,1068,1068,1068,8544
|
|
20240318,175300,180552057,1068,1068,1068,1068,0
|
|
20240318,175200,180552057,1068,1068,1068,1068,0
|
|
20240318,175100,180552057,1068,1068,1068,1068,0
|
|
20240318,175000,180552057,1068,1068,1068,1068,0
|
|
20240318,174900,180552057,1068,1068,1068,1068,0
|
|
20240318,174800,180552057,1068,1068,1068,1068,0
|
|
20240318,174700,180552057,1068,1068,1068,1068,0
|
|
20240318,174600,180552057,1068,1068,1068,1068,0
|
|
20240318,174500,180552057,1068,1068,1068,1068,0
|
|
20240318,174400,180552057,1068,1068,1068,1068,0
|
|
20240318,174300,180552057,1068,1068,1068,1068,0
|
|
20240318,174200,180552057,1068,1068,1068,1068,0
|
|
20240318,174100,180552057,1068,1068,1068,1068,0
|
|
20240318,174000,180552057,1068,1068,1068,1068,0
|
|
20240318,173900,180552057,1068,1068,1068,1068,0
|
|
20240318,173800,180552057,1068,1068,1068,1068,0
|
|
20240318,173700,180552057,1068,1068,1068,1068,0
|
|
20240318,173600,180552057,1068,1068,1068,1068,0
|
|
20240318,173500,180552057,1068,1068,1068,1068,0
|
|
20240318,173400,180552057,1068,1068,1068,1068,0
|
|
20240318,173300,180552057,1068,1068,1068,1068,0
|
|
20240318,173200,180552057,1068,1068,1068,1068,0
|
|
20240318,173100,180552057,1068,1068,1068,1068,0
|
|
20240318,173000,180552057,1068,1068,1068,1068,0
|
|
20240318,172900,180552057,1068,1068,1068,1068,0
|
|
20240318,172800,180552057,1068,1068,1068,1068,0
|
|
20240318,172700,180552057,1068,1068,1068,1068,0
|
|
20240318,172600,180552057,1068,1068,1068,1068,0
|
|
20240318,172500,180552057,1068,1068,1068,1068,0
|
|
20240318,172400,180552057,1068,1068,1068,1068,8544
|
|
20240318,172300,180552057,1068,1068,1068,1068,0
|
|
20240318,172200,180552057,1068,1068,1068,1068,0
|
|
20240318,172100,180552057,1068,1068,1068,1068,0
|
|
20240318,172000,180552057,1068,1068,1068,1068,0
|
|
20240318,171900,180552057,1068,1068,1068,1068,0
|
|
20240318,171800,180552057,1068,1068,1068,1068,0
|
|
20240318,171700,180552057,1068,1068,1068,1068,0
|
|
20240318,171600,180552057,1068,1068,1068,1068,0
|
|
20240318,171500,180552057,1068,1068,1068,1068,0
|
|
20240318,171400,180552057,1068,1068,1068,1068,0
|
|
20240318,171300,180552057,1068,1068,1068,1068,0
|
|
20240318,171200,180552057,1068,1068,1068,1068,0
|
|
20240318,171100,180552057,1068,1068,1068,1068,0
|
|
20240318,171000,180552057,1068,1068,1068,1068,0
|
|
20240318,170900,180552057,1068,1068,1068,1068,0
|
|
20240318,170800,180552057,1068,1068,1068,1068,0
|
|
20240318,170700,180552057,1068,1068,1068,1068,0
|
|
20240318,170600,180552057,1068,1068,1068,1068,0
|
|
20240318,170500,180552057,1068,1068,1068,1068,0
|
|
20240318,170400,180552057,1068,1068,1068,1068,0
|
|
20240318,170300,180552057,1068,1068,1068,1068,0
|
|
20240318,170200,180552057,1068,1068,1068,1068,0
|
|
20240318,170100,180552057,1068,1068,1068,1068,0
|
|
20240318,170000,180552057,1068,1068,1068,1068,0
|
|
20240318,165900,180552057,1068,1068,1068,1068,0
|
|
20240318,165800,180552057,1068,1068,1068,1068,0
|
|
20240318,165700,180552057,1068,1068,1068,1068,0
|
|
20240318,165600,180552057,1068,1068,1068,1068,0
|
|
20240318,165500,180552057,1068,1068,1068,1068,0
|
|
20240318,165400,180552057,1068,1068,1068,1068,8544
|
|
20240318,165300,180552057,1068,1068,1068,1068,0
|
|
20240318,165200,180552057,1068,1068,1068,1068,0
|
|
20240318,165100,180552057,1068,1068,1068,1068,0
|
|
20240318,165000,180552057,1068,1068,1068,1068,0
|
|
20240318,164900,180552057,1068,1068,1068,1068,0
|
|
20240318,164800,180552057,1068,1068,1068,1068,0
|
|
20240318,164700,180552057,1068,1068,1068,1068,0
|
|
20240318,164600,180552057,1068,1068,1068,1068,0
|
|
20240318,164500,180552057,1068,1068,1068,1068,0
|
|
20240318,164400,180552057,1068,1068,1068,1068,0
|
|
20240318,164300,180552057,1068,1068,1068,1068,0
|
|
20240318,164200,180552057,1068,1068,1068,1068,0
|
|
20240318,164100,180552057,1068,1068,1068,1068,0
|
|
20240318,164000,180552057,1068,1068,1068,1068,0
|
|
20240318,163900,180552057,1068,1068,1068,1068,0
|
|
20240318,163800,180552057,1068,1068,1068,1068,0
|
|
20240318,163700,180552057,1068,1068,1068,1068,0
|
|
20240318,163600,180552057,1068,1068,1068,1068,0
|
|
20240318,163500,180552057,1068,1068,1068,1068,0
|
|
20240318,163400,180552057,1068,1068,1068,1068,0
|
|
20240318,163300,180552057,1068,1068,1068,1068,0
|
|
20240318,163200,180552057,1068,1068,1068,1068,0
|
|
20240318,163100,180552057,1068,1068,1068,1068,0
|
|
20240318,163000,180552057,1068,1068,1068,1068,0
|
|
20240318,162900,180552057,1068,1068,1068,1068,0
|
|
20240318,162800,180552057,1068,1068,1068,1068,0
|
|
20240318,162700,180552057,1068,1068,1068,1068,0
|
|
20240318,162600,180552057,1068,1068,1068,1068,0
|
|
20240318,162500,180552057,1068,1068,1068,1068,0
|
|
20240318,162400,180552057,1068,1068,1068,1068,8544
|
|
20240318,162300,180552057,1068,1068,1068,1068,0
|
|
20240318,162200,180552057,1068,1068,1068,1068,0
|
|
20240318,162100,180552057,1068,1068,1068,1068,0
|
|
20240318,162000,180552057,1068,1068,1068,1068,0
|
|
20240318,161900,180552057,1068,1068,1068,1068,0
|
|
20240318,161800,180552057,1068,1068,1068,1068,0
|
|
20240318,161700,180552057,1068,1068,1068,1068,0
|
|
20240318,161600,180552057,1068,1068,1068,1068,0
|
|
20240318,161500,180552057,1068,1068,1068,1068,0
|
|
20240318,161400,180552057,1068,1068,1068,1068,0
|
|
20240318,161300,180552057,1068,1068,1068,1068,0
|
|
20240318,161200,180552057,1068,1068,1068,1068,0
|
|
20240318,161100,180552057,1068,1068,1068,1068,0
|
|
20240318,161000,180552057,1068,1068,1068,1068,0
|
|
20240318,160900,180552057,1068,1068,1068,1068,0
|
|
20240318,160800,180552057,1068,1068,1068,1068,0
|
|
20240318,160700,180552057,1068,1068,1068,1068,0
|
|
20240318,160600,180552057,1068,1068,1068,1068,0
|
|
20240318,160500,180552057,1068,1068,1068,1068,0
|
|
20240318,160400,180552057,1068,1068,1068,1068,0
|
|
20240318,160300,180552057,1068,1068,1068,1068,0
|
|
20240318,160200,180552057,1068,1068,1068,1068,0
|
|
20240318,160100,180552057,1068,1068,1068,1068,0
|
|
20240318,160000,180552057,1068,1068,1068,1068,0
|
|
20240318,155900,180552057,1068,1068,1068,1068,0
|
|
20240318,155800,180552057,1068,1068,1068,1068,0
|
|
20240318,155700,180552057,1068,1068,1068,1068,0
|
|
20240318,155600,180552057,1068,1068,1068,1068,0
|
|
20240318,155500,180552057,1068,1068,1068,1068,0
|
|
20240318,155400,180552057,1068,1068,1068,1068,8544
|
|
20240318,155300,180552057,1068,1068,1068,1068,0
|
|
20240318,155200,180552057,1068,1068,1068,1068,0
|
|
20240318,155100,180552057,1068,1068,1068,1068,0
|
|
20240318,155000,180552057,1068,1068,1068,1068,0
|
|
20240318,154900,180552057,1068,1068,1068,1068,0
|
|
20240318,154800,180552057,1068,1068,1068,1068,0
|
|
20240318,154700,180552057,1068,1068,1068,1068,0
|
|
20240318,154600,180552057,1068,1068,1068,1068,0
|
|
20240318,154500,180552057,1068,1068,1068,1068,0
|
|
20240318,154400,180552057,1068,1068,1068,1068,0
|
|
20240318,154300,180552057,1068,1068,1068,1068,0
|
|
20240318,154200,180552057,1068,1068,1068,1068,0
|
|
20240318,154100,180552057,1068,1068,1068,1068,0
|
|
20240318,154000,180552057,1068,1068,1068,1068,0
|
|
20240318,153900,180552057,1068,1068,1068,1068,0
|
|
20240318,153800,180552057,1068,1068,1068,1068,0
|
|
20240318,153700,180552057,1068,1068,1068,1068,0
|
|
20240318,153600,180552057,1068,1068,1068,1068,0
|
|
20240318,153500,180552057,1068,1068,1068,1068,0
|
|
20240318,153400,180552057,1068,1068,1068,1068,0
|
|
20240318,153300,180552057,1068,1068,1068,1068,0
|
|
20240318,153200,180552057,1068,1068,1068,1068,0
|
|
20240318,153100,180552057,1068,1068,1068,1068,0
|
|
20240318,153000,180552057,1068,1068,1068,1068,8544
|
|
20240318,152900,171427065,1071,1071,1071,1071,0
|
|
20240318,152800,171427065,1071,1071,1071,1071,0
|
|
20240318,152700,171427065,1071,1071,1071,1071,0
|
|
20240318,152600,171427065,1071,1071,1071,1071,0
|
|
20240318,152500,171427065,1071,1071,1071,1071,0
|
|
20240318,152400,171427065,1071,1071,1071,1071,0
|
|
20240318,152300,171427065,1071,1071,1071,1071,0
|
|
20240318,152200,171427065,1071,1071,1071,1071,0
|
|
20240318,152100,171427065,1071,1071,1071,1071,0
|
|
20240318,152000,171427065,1071,1071,1071,1071,0
|
|
20240318,151900,171427065,1071,1069,1071,1069,27
|
|
20240318,151800,171398200,1071,1071,1071,1071,0
|
|
20240318,151700,171398200,1071,1071,1071,1071,0
|
|
20240318,151600,171398200,1071,1071,1071,1071,0
|
|
20240318,151500,171398200,1071,1069,1071,1069,158
|
|
20240318,151400,171229296,1069,1069,1069,1069,637
|
|
20240318,151300,170548343,1069,1069,1069,1069,0
|
|
20240318,151200,170548343,1069,1068,1069,1068,220
|
|
20240318,151100,170313183,1069,1069,1069,1069,2
|
|
20240318,151000,170311045,1069,1069,1069,1069,1
|
|
20240318,150900,170309976,1069,1069,1069,1069,1
|
|
20240318,150800,170308907,1068,1068,1068,1068,170
|
|
20240318,150700,170127347,1069,1069,1069,1069,1000
|
|
20240318,150600,169058347,1069,1068,1069,1068,902
|
|
20240318,150500,168095010,1068,1067,1068,1067,912
|
|
20240318,150400,167121662,1068,1068,1068,1068,3
|
|
20240318,150300,167118458,1069,1069,1069,1069,10
|
|
20240318,150200,167107768,1069,1069,1069,1069,1
|
|
20240318,150100,167106699,1067,1067,1067,1067,5
|
|
20240318,150000,167101364,1069,1069,1069,1069,100
|
|
20240318,145900,166994464,1069,1069,1069,1069,0
|
|
20240318,145800,166994464,1069,1068,1069,1068,86
|
|
20240318,145700,166902615,1068,1068,1068,1068,6
|
|
20240318,145600,166896207,1069,1071,1071,1069,1940
|
|
20240318,145500,164822147,1071,1071,1071,1071,0
|
|
20240318,145400,164822147,1071,1071,1071,1071,0
|
|
20240318,145300,164822147,1071,1071,1071,1071,0
|
|
20240318,145200,164822147,1071,1071,1071,1071,0
|
|
20240318,145100,164822147,1071,1071,1071,1071,1
|
|
20240318,145000,164821076,1069,1071,1071,1069,408
|
|
20240318,144900,164384918,1070,1070,1070,1070,0
|
|
20240318,144800,164384918,1070,1070,1070,1070,1
|
|
20240318,144700,164383848,1071,1071,1071,1071,2
|
|
20240318,144600,164381706,1069,1069,1069,1069,759
|
|
20240318,144500,163570335,1071,1071,1071,1071,3000
|
|
20240318,144400,160357335,1071,1070,1071,1067,129
|
|
20240318,144300,160219678,1071,1071,1071,1071,0
|
|
20240318,144200,160219678,1071,1071,1071,1071,0
|
|
20240318,144100,160219678,1071,1071,1071,1071,0
|
|
20240318,144000,160219678,1071,1071,1071,1071,0
|
|
20240318,143900,160219678,1071,1071,1071,1071,0
|
|
20240318,143800,160219678,1071,1067,1071,1067,51
|
|
20240318,143700,160165257,1067,1067,1067,1067,10
|
|
20240318,143600,160154587,1070,1070,1070,1070,270
|
|
20240318,143500,159865687,1070,1067,1070,1067,3002
|
|
20240318,143400,156662548,1070,1070,1070,1070,0
|
|
20240318,143300,156662548,1070,1070,1070,1070,0
|
|
20240318,143200,156662548,1070,1070,1070,1070,0
|
|
20240318,143100,156662548,1070,1070,1070,1070,0
|
|
20240318,143000,156662548,1070,1070,1070,1070,0
|
|
20240318,142900,156662548,1070,1070,1070,1070,0
|
|
20240318,142800,156662548,1070,1070,1070,1070,0
|
|
20240318,142700,156662548,1070,1070,1070,1070,0
|
|
20240318,142600,156662548,1070,1070,1070,1070,0
|
|
20240318,142500,156662548,1070,1070,1070,1070,0
|
|
20240318,142400,156662548,1070,1066,1070,1066,441
|
|
20240318,142300,156192438,1067,1067,1067,1067,1000
|
|
20240318,142200,155125438,1067,1067,1067,1067,0
|
|
20240318,142100,155125438,1067,1067,1067,1067,1
|
|
20240318,142000,155124371,1066,1067,1067,1066,22
|
|
20240318,141900,155100917,1067,1067,1067,1067,2
|
|
20240318,141800,155098783,1067,1067,1067,1067,0
|
|
20240318,141700,155098783,1067,1067,1067,1067,0
|
|
20240318,141600,155098783,1067,1067,1067,1067,0
|
|
20240318,141500,155098783,1067,1067,1067,1067,1
|
|
20240318,141400,155097716,1067,1067,1067,1067,0
|
|
20240318,141300,155097716,1067,1067,1067,1067,5860
|
|
20240318,141200,148845096,1071,1071,1071,1071,0
|
|
20240318,141100,148845096,1071,1071,1071,1071,0
|
|
20240318,141000,148845096,1071,1071,1071,1071,0
|
|
20240318,140900,148845096,1071,1071,1071,1071,0
|
|
20240318,140800,148845096,1071,1071,1071,1071,0
|
|
20240318,140700,148845096,1071,1071,1071,1071,0
|
|
20240318,140600,148845096,1071,1071,1071,1071,0
|
|
20240318,140500,148845096,1071,1071,1071,1071,0
|
|
20240318,140400,148845096,1071,1071,1071,1071,0
|
|
20240318,140300,148845096,1071,1071,1071,1071,0
|
|
20240318,140200,148845096,1071,1071,1071,1071,0
|
|
20240318,140100,148845096,1071,1066,1071,1066,1806
|
|
20240318,140000,146919895,1069,1069,1069,1069,0
|
|
20240318,135900,146919895,1069,1069,1069,1069,0
|
|
20240318,135800,146919895,1069,1069,1069,1069,1
|
|
20240318,135700,146918826,1066,1066,1066,1066,0
|
|
20240318,135600,146918826,1066,1066,1066,1066,1247
|
|
20240318,135500,145589524,1066,1066,1066,1066,0
|
|
20240318,135400,145589524,1066,1066,1066,1066,0
|
|
20240318,135300,145589524,1066,1069,1069,1066,51
|
|
20240318,135200,145535152,1066,1069,1069,1066,111
|
|
20240318,135100,145416502,1071,1071,1071,1071,0
|
|
20240318,135000,145416502,1071,1071,1071,1071,0
|
|
20240318,134900,145416502,1071,1071,1071,1071,0
|
|
20240318,134800,145416502,1071,1071,1071,1071,0
|
|
20240318,134700,145416502,1071,1069,1071,1069,21
|
|
20240318,134600,145394051,1071,1071,1071,1071,0
|
|
20240318,134500,145394051,1071,1071,1071,1071,0
|
|
20240318,134400,145394051,1071,1070,1071,1070,208
|
|
20240318,134300,145171375,1071,1071,1071,1071,0
|
|
20240318,134200,145171375,1071,1071,1071,1071,0
|
|
20240318,134100,145171375,1071,1071,1071,1071,0
|
|
20240318,134000,145171375,1071,1071,1071,1071,0
|
|
20240318,133900,145171375,1071,1071,1071,1071,0
|
|
20240318,133800,145171375,1071,1071,1071,1071,0
|
|
20240318,133700,145171375,1071,1071,1071,1071,0
|
|
20240318,133600,145171375,1071,1071,1071,1071,0
|
|
20240318,133500,145171375,1071,1071,1071,1071,1
|
|
20240318,133400,145170304,1066,1066,1066,1066,0
|
|
20240318,133300,145170304,1066,1066,1066,1066,956
|
|
20240318,133200,144151208,1066,1066,1066,1066,1038
|
|
20240318,133100,143044700,1066,1066,1066,1066,52
|
|
20240318,133000,142989268,1066,1066,1066,1066,0
|
|
20240318,132900,142989268,1066,1066,1066,1066,9
|
|
20240318,132800,142979674,1066,1066,1066,1066,240
|
|
20240318,132700,142723834,1066,1066,1066,1066,1
|
|
20240318,132600,142722768,1066,1066,1066,1066,852
|
|
20240318,132500,141814536,1067,1067,1067,1067,2
|
|
20240318,132400,141812402,1067,1068,1068,1067,2750
|
|
20240318,132300,138877248,1069,1069,1069,1069,500
|
|
20240318,132200,138342748,1071,1071,1071,1071,0
|
|
20240318,132100,138342748,1071,1071,1071,1071,0
|
|
20240318,132000,138342748,1071,1071,1071,1071,0
|
|
20240318,131900,138342748,1071,1071,1071,1071,0
|
|
20240318,131800,138342748,1071,1071,1071,1071,1
|
|
20240318,131700,138341677,1068,1068,1068,1068,66
|
|
20240318,131600,138271189,1068,1068,1068,1068,0
|
|
20240318,131500,138271189,1068,1068,1068,1068,1
|
|
20240318,131400,138270121,1068,1067,1068,1066,216
|
|
20240318,131300,138039831,1068,1071,1071,1068,433
|
|
20240318,131200,137577384,1068,1068,1068,1068,100
|
|
20240318,131100,137470584,1071,1071,1071,1071,1
|
|
20240318,131000,137469513,1071,1071,1071,1071,0
|
|
20240318,130900,137469513,1071,1071,1071,1071,0
|
|
20240318,130800,137469513,1071,1071,1071,1071,0
|
|
20240318,130700,137469513,1071,1071,1071,1071,0
|
|
20240318,130600,137469513,1071,1071,1071,1071,0
|
|
20240318,130500,137469513,1071,1071,1071,1071,0
|
|
20240318,130400,137469513,1071,1071,1071,1071,0
|
|
20240318,130300,137469513,1071,1071,1071,1071,0
|
|
20240318,130200,137469513,1071,1071,1071,1071,0
|
|
20240318,130100,137469513,1071,1071,1071,1071,0
|
|
20240318,130000,137469513,1071,1071,1071,1071,1
|
|
20240318,125900,137468442,1071,1071,1071,1071,0
|
|
20240318,125800,137468442,1071,1071,1071,1071,0
|
|
20240318,125700,137468442,1071,1071,1071,1071,0
|
|
20240318,125600,137468442,1071,1071,1071,1071,0
|
|
20240318,125500,137468442,1071,1071,1071,1071,0
|
|
20240318,125400,137468442,1071,1071,1071,1071,1
|
|
20240318,125300,137467371,1070,1071,1071,1070,216
|
|
20240318,125200,137236235,1071,1070,1071,1070,100
|
|
20240318,125100,137129232,1071,1070,1071,1070,2
|
|
20240318,125000,137127091,1064,1067,1067,1064,6456
|
|
20240318,124900,130252542,1067,1068,1068,1067,1091
|
|
20240318,124800,129087365,1072,1072,1072,1072,0
|
|
20240318,124700,129087365,1072,1072,1072,1072,0
|
|
20240318,124600,129087365,1072,1072,1072,1072,0
|
|
20240318,124500,129087365,1072,1070,1072,1070,9
|
|
20240318,124400,129077719,1070,1068,1072,1068,211
|
|
20240318,124300,128852344,1072,1072,1072,1072,99
|
|
20240318,124200,128746216,1072,1072,1072,1072,0
|
|
20240318,124100,128746216,1072,1072,1072,1072,0
|
|
20240318,124000,128746216,1072,1072,1072,1072,1
|
|
20240318,123900,128745144,1068,1068,1068,1068,28
|
|
20240318,123800,128715240,1068,1068,1068,1068,190
|
|
20240318,123700,128512320,1073,1073,1073,1073,0
|
|
20240318,123600,128512320,1073,1073,1073,1073,1
|
|
20240318,123500,128511247,1068,1068,1068,1068,0
|
|
20240318,123400,128511247,1068,1068,1068,1068,25
|
|
20240318,123300,128484547,1067,1067,1067,1067,0
|
|
20240318,123200,128484547,1067,1067,1067,1067,1247
|
|
20240318,123100,127153998,1067,1067,1067,1067,2
|
|
20240318,123000,127151864,1066,1066,1066,1066,0
|
|
20240318,122900,127151864,1066,1066,1066,1066,0
|
|
20240318,122800,127151864,1066,1066,1066,1066,0
|
|
20240318,122700,127151864,1066,1066,1066,1066,229
|
|
20240318,122600,126907750,1068,1068,1068,1068,1
|
|
20240318,122500,126906682,1068,1068,1068,1068,126
|
|
20240318,122400,126772114,1068,1068,1068,1068,10
|
|
20240318,122300,126761434,1068,1068,1068,1068,0
|
|
20240318,122200,126761434,1068,1068,1068,1068,0
|
|
20240318,122100,126761434,1068,1068,1068,1068,0
|
|
20240318,122000,126761434,1068,1068,1068,1068,0
|
|
20240318,121900,126761434,1068,1068,1068,1068,1
|
|
20240318,121800,126760366,1066,1066,1066,1066,397
|
|
20240318,121700,126337164,1066,1069,1069,1066,3307
|
|
20240318,121600,122806968,1073,1073,1073,1073,0
|
|
20240318,121500,122806968,1073,1073,1073,1073,0
|
|
20240318,121400,122806968,1073,1073,1073,1073,0
|
|
20240318,121300,122806968,1073,1073,1073,1073,97
|
|
20240318,121200,122702887,1074,1073,1074,1073,4
|
|
20240318,121100,122698594,1074,1073,1074,1073,100
|
|
20240318,121000,122591212,1074,1074,1074,1074,0
|
|
20240318,120900,122591212,1074,1074,1074,1074,0
|
|
20240318,120800,122591212,1074,1074,1074,1074,0
|
|
20240318,120700,122591212,1074,1074,1074,1074,0
|
|
20240318,120600,122591212,1074,1070,1074,1070,493
|
|
20240318,120500,122063692,1070,1068,1070,1068,23
|
|
20240318,120400,122039110,1068,1070,1070,1068,379
|
|
20240318,120300,121633626,1070,1070,1070,1070,0
|
|
20240318,120200,121633626,1070,1070,1070,1070,0
|
|
20240318,120100,121633626,1070,1070,1070,1070,0
|
|
20240318,120000,121633626,1070,1070,1070,1070,1
|
|
20240318,115900,121632556,1070,1070,1070,1070,2
|
|
20240318,115800,121630416,1070,1070,1070,1070,0
|
|
20240318,115700,121630416,1070,1070,1070,1070,0
|
|
20240318,115600,121630416,1070,1070,1070,1070,0
|
|
20240318,115500,121630416,1070,1070,1070,1070,0
|
|
20240318,115400,121630416,1070,1070,1070,1070,0
|
|
20240318,115300,121630416,1070,1070,1070,1070,0
|
|
20240318,115200,121630416,1070,1070,1070,1070,100
|
|
20240318,115100,121523416,1070,1067,1070,1067,25
|
|
20240318,115000,121496696,1067,1067,1067,1067,0
|
|
20240318,114900,121496696,1067,1067,1067,1067,0
|
|
20240318,114800,121496696,1067,1067,1067,1067,796
|
|
20240318,114700,120647364,1067,1067,1067,1067,409
|
|
20240318,114600,120210961,1067,1067,1067,1067,100
|
|
20240318,114500,120104261,1067,1067,1067,1067,1
|
|
20240318,114400,120103194,1065,1065,1065,1065,0
|
|
20240318,114300,120103194,1065,1065,1065,1065,20
|
|
20240318,114200,120081894,1067,1067,1067,1067,0
|
|
20240318,114100,120081894,1067,1067,1067,1067,0
|
|
20240318,114000,120081894,1067,1067,1067,1067,15
|
|
20240318,113900,120065889,1067,1067,1067,1067,0
|
|
20240318,113800,120065889,1067,1067,1067,1067,5
|
|
20240318,113700,120060554,1067,1067,1067,1067,0
|
|
20240318,113600,120060554,1067,1067,1067,1067,1
|
|
20240318,113500,120059487,1065,1067,1067,1065,319
|
|
20240318,113400,119719714,1067,1067,1067,1067,18
|
|
20240318,113300,119700508,1067,1066,1067,1065,502
|
|
20240318,113200,119165864,1065,1065,1065,1065,0
|
|
20240318,113100,119165864,1065,1065,1065,1065,0
|
|
20240318,113000,119165864,1065,1067,1067,1065,73
|
|
20240318,112900,119087989,1067,1065,1067,1065,1388
|
|
20240318,112800,117609559,1065,1067,1067,1065,270
|
|
20240318,112700,117322004,1065,1067,1067,1065,790
|
|
20240318,112600,116479096,1067,1067,1067,1067,1
|
|
20240318,112500,116478029,1072,1072,1072,1072,0
|
|
20240318,112400,116478029,1072,1072,1072,1072,71
|
|
20240318,112300,116401917,1069,1069,1069,1069,53
|
|
20240318,112200,116345260,1067,1067,1067,1067,0
|
|
20240318,112100,116345260,1067,1067,1067,1067,0
|
|
20240318,112000,116345260,1067,1067,1067,1067,0
|
|
20240318,111900,116345260,1067,1067,1067,1067,150
|
|
20240318,111800,116185210,1069,1069,1069,1069,10
|
|
20240318,111700,116174520,1069,1069,1069,1069,3
|
|
20240318,111600,116171313,1071,1072,1072,1071,203
|
|
20240318,111500,115953700,1072,1072,1072,1072,20
|
|
20240318,111400,115932260,1074,1074,1074,1074,0
|
|
20240318,111300,115932260,1074,1074,1074,1074,0
|
|
20240318,111200,115932260,1074,1074,1074,1074,0
|
|
20240318,111100,115932260,1074,1074,1074,1074,0
|
|
20240318,111000,115932260,1074,1074,1074,1074,0
|
|
20240318,110900,115932260,1074,1065,1074,1065,1531
|
|
20240318,110800,114301736,1065,1067,1067,1065,3001
|
|
20240318,110700,111104751,1067,1067,1067,1067,0
|
|
20240318,110600,111104751,1067,1067,1067,1066,2238
|
|
20240318,110500,108717064,1075,1075,1075,1075,0
|
|
20240318,110400,108717064,1075,1075,1075,1075,0
|
|
20240318,110300,108717064,1075,1075,1075,1075,0
|
|
20240318,110200,108717064,1075,1075,1075,1075,0
|
|
20240318,110100,108717064,1075,1075,1075,1075,48
|
|
20240318,110000,108665464,1069,1070,1070,1067,462
|
|
20240318,105900,108172445,1070,1071,1071,1070,1453
|
|
20240318,105800,106616331,1076,1076,1076,1076,0
|
|
20240318,105700,106616331,1076,1076,1076,1076,0
|
|
20240318,105600,106616331,1076,1076,1076,1076,999
|
|
20240318,105500,105541407,1077,1077,1077,1077,0
|
|
20240318,105400,105541407,1077,1077,1077,1077,0
|
|
20240318,105300,105541407,1077,1077,1077,1077,0
|
|
20240318,105200,105541407,1077,1075,1077,1075,9
|
|
20240318,105100,105531725,1076,1076,1076,1076,0
|
|
20240318,105000,105531725,1076,1076,1076,1076,0
|
|
20240318,104900,105531725,1076,1070,1076,1070,80
|
|
20240318,104800,105445825,1076,1075,1076,1075,2
|
|
20240318,104700,105443674,1074,1074,1074,1074,0
|
|
20240318,104600,105443674,1074,1067,1074,1066,127
|
|
20240318,104500,105308005,1075,1075,1075,1075,1
|
|
20240318,104400,105306930,1067,1067,1067,1067,0
|
|
20240318,104300,105306930,1067,1069,1069,1066,1210
|
|
20240318,104200,104016067,1075,1075,1075,1075,10
|
|
20240318,104100,104005317,1075,1075,1075,1075,0
|
|
20240318,104000,104005317,1075,1075,1075,1075,0
|
|
20240318,103900,104005317,1075,1075,1075,1075,0
|
|
20240318,103800,104005317,1075,1075,1075,1075,0
|
|
20240318,103700,104005317,1075,1075,1075,1075,1
|
|
20240318,103600,104004242,1074,1074,1074,1074,0
|
|
20240318,103500,104004242,1074,1074,1075,1074,2581
|
|
20240318,103400,101232238,1075,1074,1075,1074,1431
|
|
20240318,103300,99695343,1067,1074,1074,1067,4995
|
|
20240318,103200,94356961,1075,1075,1075,1075,11
|
|
20240318,103100,94345136,1078,1078,1078,1078,0
|
|
20240318,103000,94345136,1078,1078,1078,1078,0
|
|
20240318,102900,94345136,1078,1078,1078,1078,0
|
|
20240318,102800,94345136,1078,1078,1078,1078,0
|
|
20240318,102700,94345136,1078,1078,1078,1078,0
|
|
20240318,102600,94345136,1078,1078,1078,1078,0
|
|
20240318,102500,94345136,1078,1075,1078,1075,200
|
|
20240318,102400,94130133,1079,1076,1079,1076,303
|
|
20240318,102300,93804099,1079,1080,1080,1076,7860
|
|
20240318,102200,85318610,1079,1078,1079,1076,1367
|
|
20240318,102100,83845124,1078,1075,1078,1075,2333
|
|
20240318,102000,81335827,1075,1072,1075,1072,16
|
|
20240318,101900,81318657,1071,1070,1071,1070,5150
|
|
20240318,101800,75808152,1070,1070,1070,1070,0
|
|
20240318,101700,75808152,1070,1070,1070,1070,8
|
|
20240318,101600,75799592,1070,1070,1070,1070,0
|
|
20240318,101500,75799592,1070,1070,1070,1070,0
|
|
20240318,101400,75799592,1070,1070,1070,1070,0
|
|
20240318,101300,75799592,1070,1070,1070,1070,5
|
|
20240318,101200,75794242,1070,1069,1070,1069,2797
|
|
20240318,101100,72804248,1069,1069,1069,1069,0
|
|
20240318,101000,72804248,1069,1069,1069,1069,2
|
|
20240318,100900,72802110,1068,1069,1069,1068,833
|
|
20240318,100800,71912465,1069,1069,1069,1069,65
|
|
20240318,100700,71842980,1069,1069,1069,1069,0
|
|
20240318,100600,71842980,1069,1067,1069,1067,1356
|
|
20240318,100500,70395816,1068,1067,1068,1064,4346
|
|
20240318,100400,65757601,1067,1067,1067,1067,0
|
|
20240318,100300,65757601,1067,1064,1067,1063,803
|
|
20240318,100200,64903550,1067,1067,1067,1067,0
|
|
20240318,100100,64903550,1067,1067,1067,1067,6
|
|
20240318,100000,64897148,1067,1067,1067,1067,1
|
|
20240318,095900,64896081,1067,1067,1067,1067,1
|
|
20240318,095800,64895014,1067,1067,1067,1067,0
|
|
20240318,095700,64895014,1067,1067,1067,1067,0
|
|
20240318,095600,64895014,1067,1067,1067,1067,0
|
|
20240318,095500,64895014,1067,1067,1067,1067,0
|
|
20240318,095400,64895014,1067,1067,1067,1067,28
|
|
20240318,095300,64865138,1067,1067,1067,1067,0
|
|
20240318,095200,64865138,1067,1063,1067,1063,7413
|
|
20240318,095100,56985113,1063,1064,1064,1063,16133
|
|
20240318,095000,39829745,1065,1065,1065,1065,2126
|
|
20240318,094900,37565555,1067,1067,1067,1067,1
|
|
20240318,094800,37564488,1065,1065,1065,1065,0
|
|
20240318,094700,37564488,1065,1065,1065,1065,5607
|
|
20240318,094600,31593033,1065,1065,1065,1065,1761
|
|
20240318,094500,29717568,1067,1067,1067,1067,32
|
|
20240318,094400,29683424,1067,1067,1067,1067,1
|
|
20240318,094300,29682357,1066,1066,1066,1066,1800
|
|
20240318,094200,27763557,1066,1066,1066,1066,30
|
|
20240318,094100,27731577,1067,1067,1067,1067,0
|
|
20240318,094000,27731577,1067,1067,1067,1067,100
|
|
20240318,093900,27624877,1067,1067,1067,1067,0
|
|
20240318,093800,27624877,1067,1067,1067,1067,0
|
|
20240318,093700,27624877,1067,1067,1067,1067,0
|
|
20240318,093600,27624877,1067,1067,1067,1067,0
|
|
20240318,093500,27624877,1067,1067,1067,1067,2
|
|
20240318,093400,27622743,1067,1067,1067,1067,1249
|
|
20240318,093300,26290060,1067,1066,1067,1066,1003
|
|
20240318,093200,25219860,1067,1067,1067,1067,21
|
|
20240318,093100,25197453,1067,1067,1067,1067,7
|
|
20240318,093000,25189984,1067,1067,1067,1067,3365
|
|
20240318,092900,21599529,1066,1066,1066,1066,1968
|
|
20240318,092800,19501641,1064,1064,1064,1064,2245
|
|
20240318,092700,17112961,1064,1063,1064,1063,1001
|
|
20240318,092600,16048897,1064,1066,1066,1064,4461
|
|
20240318,092500,11302257,1066,1066,1066,1066,0
|
|
20240318,092400,11302257,1066,1066,1066,1066,300
|
|
20240318,092300,10982457,1067,1067,1067,1067,0
|
|
20240318,092200,10982457,1067,1065,1067,1065,2
|
|
20240318,092100,10980325,1067,1067,1067,1067,0
|
|
20240318,092000,10980325,1067,1064,1067,1064,2
|
|
20240318,091900,10978194,1067,1067,1067,1067,0
|
|
20240318,091800,10978194,1067,1067,1067,1067,4
|
|
20240318,091700,10973926,1064,1064,1064,1064,905
|
|
20240318,091600,10011006,1064,1064,1064,1064,365
|
|
20240318,091500,9622646,1067,1067,1067,1067,68
|
|
20240318,091400,9550090,1065,1065,1065,1065,672
|
|
20240318,091300,8834410,1065,1065,1065,1065,50
|
|
20240318,091200,8781160,1067,1067,1067,1067,100
|
|
20240318,091100,8674460,1067,1066,1067,1066,200
|
|
20240318,091000,8461160,1067,1067,1067,1067,400
|
|
20240318,090900,8034360,1068,1068,1068,1068,2
|
|
20240318,090800,8032224,1067,1067,1067,1067,0
|
|
20240318,090700,8032224,1067,1066,1067,1066,1906
|
|
20240318,090600,5999428,1066,1064,1066,1064,870
|
|
20240318,090500,5072968,1064,1063,1064,1063,103
|
|
20240318,090400,4963477,1064,1066,1066,1064,25
|
|
20240318,090300,4936857,1067,1067,1067,1067,2
|
|
20240318,090200,4934723,1067,1067,1067,1067,105
|
|
20240318,090100,4822688,1066,1066,1066,1066,2258
|
|
20240318,090000,2415660,1067,1066,1067,1066,2266
|