608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190500,974659013,1327,1327,1327,1327,11032
|
|
20240318,190400,974659013,1327,1327,1327,1327,0
|
|
20240318,190300,974659013,1327,1327,1327,1327,0
|
|
20240318,190200,974659013,1327,1327,1327,1327,0
|
|
20240318,190100,974659013,1327,1327,1327,1327,0
|
|
20240318,190000,974659013,1327,1327,1327,1327,0
|
|
20240318,185900,974659013,1327,1327,1327,1327,0
|
|
20240318,185800,974659013,1327,1327,1327,1327,0
|
|
20240318,185700,974659013,1327,1327,1327,1327,0
|
|
20240318,185600,974659013,1327,1327,1327,1327,0
|
|
20240318,185500,974659013,1327,1327,1327,1327,0
|
|
20240318,185400,974659013,1327,1327,1327,1327,0
|
|
20240318,185300,974659013,1327,1327,1327,1327,0
|
|
20240318,185200,974659013,1327,1327,1327,1327,0
|
|
20240318,185100,974659013,1327,1327,1327,1327,0
|
|
20240318,185000,974659013,1327,1327,1327,1327,0
|
|
20240318,184900,974659013,1327,1327,1327,1327,0
|
|
20240318,184800,974659013,1327,1327,1327,1327,0
|
|
20240318,184700,974659013,1327,1327,1327,1327,0
|
|
20240318,184600,974659013,1327,1327,1327,1327,0
|
|
20240318,184500,974659013,1327,1327,1327,1327,0
|
|
20240318,184400,974659013,1327,1327,1327,1327,0
|
|
20240318,184300,974659013,1327,1327,1327,1327,0
|
|
20240318,184200,974659013,1327,1327,1327,1327,0
|
|
20240318,184100,974659013,1327,1327,1327,1327,0
|
|
20240318,184000,974659013,1327,1327,1327,1327,0
|
|
20240318,183900,974659013,1327,1327,1327,1327,0
|
|
20240318,183800,974659013,1327,1327,1327,1327,0
|
|
20240318,183700,974659013,1327,1327,1327,1327,0
|
|
20240318,183600,974659013,1327,1327,1327,1327,0
|
|
20240318,183500,974659013,1327,1327,1327,1327,11032
|
|
20240318,183400,974659013,1327,1327,1327,1327,0
|
|
20240318,183300,974659013,1327,1327,1327,1327,0
|
|
20240318,183200,974659013,1327,1327,1327,1327,0
|
|
20240318,183100,974659013,1327,1327,1327,1327,0
|
|
20240318,183000,974659013,1327,1327,1327,1327,0
|
|
20240318,182900,974659013,1327,1327,1327,1327,0
|
|
20240318,182800,974659013,1327,1327,1327,1327,0
|
|
20240318,182700,974659013,1327,1327,1327,1327,0
|
|
20240318,182600,974659013,1327,1327,1327,1327,0
|
|
20240318,182500,974659013,1327,1327,1327,1327,0
|
|
20240318,182400,974659013,1327,1327,1327,1327,0
|
|
20240318,182300,974659013,1327,1327,1327,1327,0
|
|
20240318,182200,974659013,1327,1327,1327,1327,0
|
|
20240318,182100,974659013,1327,1327,1327,1327,0
|
|
20240318,182000,974659013,1327,1327,1327,1327,0
|
|
20240318,181900,974659013,1327,1327,1327,1327,0
|
|
20240318,181800,974659013,1327,1327,1327,1327,0
|
|
20240318,181700,974659013,1327,1327,1327,1327,0
|
|
20240318,181600,974659013,1327,1327,1327,1327,0
|
|
20240318,181500,974659013,1327,1327,1327,1327,0
|
|
20240318,181400,974659013,1327,1327,1327,1327,0
|
|
20240318,181300,974659013,1327,1327,1327,1327,0
|
|
20240318,181200,974659013,1327,1327,1327,1327,0
|
|
20240318,181100,974659013,1327,1327,1327,1327,0
|
|
20240318,181000,974659013,1327,1327,1327,1327,0
|
|
20240318,180900,974659013,1327,1327,1327,1327,0
|
|
20240318,180800,974659013,1327,1327,1327,1327,0
|
|
20240318,180700,974659013,1327,1327,1327,1327,0
|
|
20240318,180600,974659013,1327,1327,1327,1327,0
|
|
20240318,180500,974659013,1327,1327,1327,1327,11032
|
|
20240318,180400,974659013,1327,1327,1327,1327,0
|
|
20240318,180300,974659013,1327,1327,1327,1327,0
|
|
20240318,180200,974659013,1327,1327,1327,1327,0
|
|
20240318,180100,974659013,1327,1327,1327,1327,0
|
|
20240318,180000,974659013,1327,1327,1327,1327,0
|
|
20240318,175900,974659013,1327,1327,1327,1327,0
|
|
20240318,175800,974659013,1327,1327,1327,1327,0
|
|
20240318,175700,974659013,1327,1327,1327,1327,0
|
|
20240318,175600,974659013,1327,1327,1327,1327,0
|
|
20240318,175500,974659013,1327,1327,1327,1327,0
|
|
20240318,175400,974659013,1327,1327,1327,1327,0
|
|
20240318,175300,974659013,1327,1327,1327,1327,0
|
|
20240318,175200,974659013,1327,1327,1327,1327,0
|
|
20240318,175100,974659013,1327,1327,1327,1327,0
|
|
20240318,175000,974659013,1327,1327,1327,1327,0
|
|
20240318,174900,974659013,1327,1327,1327,1327,0
|
|
20240318,174800,974659013,1327,1327,1327,1327,0
|
|
20240318,174700,974659013,1327,1327,1327,1327,0
|
|
20240318,174600,974659013,1327,1327,1327,1327,0
|
|
20240318,174500,974659013,1327,1327,1327,1327,0
|
|
20240318,174400,974659013,1327,1327,1327,1327,0
|
|
20240318,174300,974659013,1327,1327,1327,1327,0
|
|
20240318,174200,974659013,1327,1327,1327,1327,0
|
|
20240318,174100,974659013,1327,1327,1327,1327,0
|
|
20240318,174000,974659013,1327,1327,1327,1327,0
|
|
20240318,173900,974659013,1327,1327,1327,1327,0
|
|
20240318,173800,974659013,1327,1327,1327,1327,0
|
|
20240318,173700,974659013,1327,1327,1327,1327,0
|
|
20240318,173600,974659013,1327,1327,1327,1327,0
|
|
20240318,173500,974659013,1327,1327,1327,1327,11032
|
|
20240318,173400,974659013,1327,1327,1327,1327,0
|
|
20240318,173300,974659013,1327,1327,1327,1327,0
|
|
20240318,173200,974659013,1327,1327,1327,1327,0
|
|
20240318,173100,974659013,1327,1327,1327,1327,0
|
|
20240318,173000,974659013,1327,1327,1327,1327,0
|
|
20240318,172900,974659013,1327,1327,1327,1327,0
|
|
20240318,172800,974659013,1327,1327,1327,1327,0
|
|
20240318,172700,974659013,1327,1327,1327,1327,0
|
|
20240318,172600,974659013,1327,1327,1327,1327,0
|
|
20240318,172500,974659013,1327,1327,1327,1327,0
|
|
20240318,172400,974659013,1327,1327,1327,1327,0
|
|
20240318,172300,974659013,1327,1327,1327,1327,0
|
|
20240318,172200,974659013,1327,1327,1327,1327,0
|
|
20240318,172100,974659013,1327,1327,1327,1327,0
|
|
20240318,172000,974659013,1327,1327,1327,1327,0
|
|
20240318,171900,974659013,1327,1327,1327,1327,0
|
|
20240318,171800,974659013,1327,1327,1327,1327,0
|
|
20240318,171700,974659013,1327,1327,1327,1327,0
|
|
20240318,171600,974659013,1327,1327,1327,1327,0
|
|
20240318,171500,974659013,1327,1327,1327,1327,0
|
|
20240318,171400,974659013,1327,1327,1327,1327,0
|
|
20240318,171300,974659013,1327,1327,1327,1327,0
|
|
20240318,171200,974659013,1327,1327,1327,1327,0
|
|
20240318,171100,974659013,1327,1327,1327,1327,0
|
|
20240318,171000,974659013,1327,1327,1327,1327,0
|
|
20240318,170900,974659013,1327,1327,1327,1327,0
|
|
20240318,170800,974659013,1327,1327,1327,1327,0
|
|
20240318,170700,974659013,1327,1327,1327,1327,0
|
|
20240318,170600,974659013,1327,1327,1327,1327,0
|
|
20240318,170500,974659013,1327,1327,1327,1327,11032
|
|
20240318,170400,974659013,1327,1327,1327,1327,0
|
|
20240318,170300,974659013,1327,1327,1327,1327,0
|
|
20240318,170200,974659013,1327,1327,1327,1327,0
|
|
20240318,170100,974659013,1327,1327,1327,1327,0
|
|
20240318,170000,974659013,1327,1327,1327,1327,0
|
|
20240318,165900,974659013,1327,1327,1327,1327,0
|
|
20240318,165800,974659013,1327,1327,1327,1327,0
|
|
20240318,165700,974659013,1327,1327,1327,1327,0
|
|
20240318,165600,974659013,1327,1327,1327,1327,0
|
|
20240318,165500,974659013,1327,1327,1327,1327,0
|
|
20240318,165400,974659013,1327,1327,1327,1327,0
|
|
20240318,165300,974659013,1327,1327,1327,1327,0
|
|
20240318,165200,974659013,1327,1327,1327,1327,0
|
|
20240318,165100,974659013,1327,1327,1327,1327,0
|
|
20240318,165000,974659013,1327,1327,1327,1327,0
|
|
20240318,164900,974659013,1327,1327,1327,1327,0
|
|
20240318,164800,974659013,1327,1327,1327,1327,0
|
|
20240318,164700,974659013,1327,1327,1327,1327,0
|
|
20240318,164600,974659013,1327,1327,1327,1327,0
|
|
20240318,164500,974659013,1327,1327,1327,1327,0
|
|
20240318,164400,974659013,1327,1327,1327,1327,0
|
|
20240318,164300,974659013,1327,1327,1327,1327,0
|
|
20240318,164200,974659013,1327,1327,1327,1327,0
|
|
20240318,164100,974659013,1327,1327,1327,1327,0
|
|
20240318,164000,974659013,1327,1327,1327,1327,0
|
|
20240318,163900,974659013,1327,1327,1327,1327,0
|
|
20240318,163800,974659013,1327,1327,1327,1327,0
|
|
20240318,163700,974659013,1327,1327,1327,1327,0
|
|
20240318,163600,974659013,1327,1327,1327,1327,0
|
|
20240318,163500,974659013,1327,1327,1327,1327,11032
|
|
20240318,163400,974659013,1327,1327,1327,1327,0
|
|
20240318,163300,974659013,1327,1327,1327,1327,0
|
|
20240318,163200,974659013,1327,1327,1327,1327,0
|
|
20240318,163100,974659013,1327,1327,1327,1327,0
|
|
20240318,163000,974659013,1327,1327,1327,1327,0
|
|
20240318,162900,974659013,1327,1327,1327,1327,0
|
|
20240318,162800,974659013,1327,1327,1327,1327,0
|
|
20240318,162700,974659013,1327,1327,1327,1327,0
|
|
20240318,162600,974659013,1327,1327,1327,1327,0
|
|
20240318,162500,974659013,1327,1327,1327,1327,0
|
|
20240318,162400,974659013,1327,1327,1327,1327,0
|
|
20240318,162300,974659013,1327,1327,1327,1327,0
|
|
20240318,162200,974659013,1327,1327,1327,1327,0
|
|
20240318,162100,974659013,1327,1327,1327,1327,0
|
|
20240318,162000,974659013,1327,1327,1327,1327,0
|
|
20240318,161900,974659013,1327,1327,1327,1327,0
|
|
20240318,161800,974659013,1327,1327,1327,1327,0
|
|
20240318,161700,974659013,1327,1327,1327,1327,0
|
|
20240318,161600,974659013,1327,1327,1327,1327,0
|
|
20240318,161500,974659013,1327,1327,1327,1327,0
|
|
20240318,161400,974659013,1327,1327,1327,1327,0
|
|
20240318,161300,974659013,1327,1327,1327,1327,0
|
|
20240318,161200,974659013,1327,1327,1327,1327,0
|
|
20240318,161100,974659013,1327,1327,1327,1327,0
|
|
20240318,161000,974659013,1327,1327,1327,1327,0
|
|
20240318,160900,974659013,1327,1327,1327,1327,0
|
|
20240318,160800,974659013,1327,1327,1327,1327,0
|
|
20240318,160700,974659013,1327,1327,1327,1327,0
|
|
20240318,160600,974659013,1327,1327,1327,1327,0
|
|
20240318,160500,974659013,1327,1327,1327,1327,11032
|
|
20240318,160400,974659013,1327,1327,1327,1327,0
|
|
20240318,160300,974659013,1327,1327,1327,1327,0
|
|
20240318,160200,974659013,1327,1327,1327,1327,0
|
|
20240318,160100,974659013,1327,1327,1327,1327,0
|
|
20240318,160000,974659013,1327,1327,1327,1327,0
|
|
20240318,155900,974659013,1327,1327,1327,1327,0
|
|
20240318,155800,974659013,1327,1327,1327,1327,0
|
|
20240318,155700,974659013,1327,1327,1327,1327,0
|
|
20240318,155600,974659013,1327,1327,1327,1327,0
|
|
20240318,155500,974659013,1327,1327,1327,1327,0
|
|
20240318,155400,974659013,1327,1327,1327,1327,0
|
|
20240318,155300,974659013,1327,1327,1327,1327,0
|
|
20240318,155200,974659013,1327,1327,1327,1327,0
|
|
20240318,155100,974659013,1327,1327,1327,1327,0
|
|
20240318,155000,974659013,1327,1327,1327,1327,0
|
|
20240318,154900,974659013,1327,1327,1327,1327,0
|
|
20240318,154800,974659013,1327,1327,1327,1327,0
|
|
20240318,154700,974659013,1327,1327,1327,1327,0
|
|
20240318,154600,974659013,1327,1327,1327,1327,0
|
|
20240318,154500,974659013,1327,1327,1327,1327,0
|
|
20240318,154400,974659013,1327,1327,1327,1327,0
|
|
20240318,154300,974659013,1327,1327,1327,1327,0
|
|
20240318,154200,974659013,1327,1327,1327,1327,0
|
|
20240318,154100,974659013,1327,1327,1327,1327,0
|
|
20240318,154000,974659013,1327,1327,1327,1327,0
|
|
20240318,153900,974659013,1327,1327,1327,1327,0
|
|
20240318,153800,974659013,1327,1327,1327,1327,0
|
|
20240318,153700,974659013,1327,1327,1327,1327,0
|
|
20240318,153600,974659013,1327,1327,1327,1327,0
|
|
20240318,153500,974659013,1327,1327,1327,1327,11032
|
|
20240318,153400,974659013,1327,1327,1327,1327,0
|
|
20240318,153300,974659013,1327,1327,1327,1327,0
|
|
20240318,153200,974659013,1327,1327,1327,1327,0
|
|
20240318,153100,974659013,1327,1327,1327,1327,0
|
|
20240318,153000,974659013,1327,1327,1327,1327,11032
|
|
20240318,152900,960019549,1328,1328,1328,1328,0
|
|
20240318,152800,960019549,1328,1328,1328,1328,0
|
|
20240318,152700,960019549,1328,1328,1328,1328,0
|
|
20240318,152600,960019549,1328,1328,1328,1328,0
|
|
20240318,152500,960019549,1328,1328,1328,1328,0
|
|
20240318,152400,960019549,1328,1328,1328,1328,0
|
|
20240318,152300,960019549,1328,1328,1328,1328,0
|
|
20240318,152200,960019549,1328,1328,1328,1328,0
|
|
20240318,152100,960019549,1328,1328,1328,1328,0
|
|
20240318,152000,960019549,1328,1328,1328,1328,0
|
|
20240318,151900,960019549,1328,1329,1330,1328,9422
|
|
20240318,151800,947505689,1330,1329,1330,1328,31
|
|
20240318,151700,947464509,1330,1330,1330,1328,1027
|
|
20240318,151600,946100558,1329,1329,1329,1329,737
|
|
20240318,151500,945121085,1330,1330,1330,1329,3975
|
|
20240318,151400,939834430,1330,1330,1330,1330,0
|
|
20240318,151300,939834430,1330,1330,1330,1330,7
|
|
20240318,151200,939825120,1330,1329,1330,1329,601
|
|
20240318,151100,939026390,1330,1330,1330,1330,200
|
|
20240318,151000,938760390,1329,1330,1330,1329,1026
|
|
20240318,150900,937396053,1331,1331,1331,1331,20
|
|
20240318,150800,937369433,1331,1330,1331,1330,385
|
|
20240318,150700,936857382,1331,1331,1331,1331,476
|
|
20240318,150600,936223826,1332,1332,1332,1332,35
|
|
20240318,150500,936177206,1332,1333,1334,1332,5186
|
|
20240318,150400,929269267,1334,1334,1334,1334,201
|
|
20240318,150300,929001133,1334,1334,1334,1334,125
|
|
20240318,150200,928834383,1335,1335,1335,1335,1
|
|
20240318,150100,928833048,1333,1333,1333,1333,0
|
|
20240318,150000,928833048,1333,1333,1333,1333,1388
|
|
20240318,145900,926982844,1335,1335,1335,1335,150
|
|
20240318,145800,926782594,1335,1332,1335,1332,21
|
|
20240318,145700,926754562,1335,1335,1335,1335,0
|
|
20240318,145600,926754562,1335,1331,1335,1329,4750
|
|
20240318,145500,920426125,1330,1330,1330,1330,2
|
|
20240318,145400,920423465,1333,1331,1333,1330,50
|
|
20240318,145300,920356911,1333,1333,1333,1328,548
|
|
20240318,145200,919627639,1329,1328,1329,1328,26
|
|
20240318,145100,919593103,1329,1329,1330,1328,425
|
|
20240318,145000,919028639,1329,1329,1329,1329,51
|
|
20240318,144900,918960860,1329,1330,1330,1329,164
|
|
20240318,144800,918742902,1333,1330,1333,1330,2402
|
|
20240318,144700,915548236,1330,1330,1330,1330,2001
|
|
20240318,144600,912886906,1330,1331,1333,1330,7184
|
|
20240318,144500,903331809,1332,1332,1332,1330,11
|
|
20240318,144400,903317161,1330,1331,1331,1330,11937
|
|
20240318,144300,887440593,1331,1333,1333,1331,1003
|
|
20240318,144200,886105596,1331,1335,1335,1331,1239
|
|
20240318,144100,884454003,1334,1333,1334,1333,2
|
|
20240318,144000,884451336,1333,1333,1333,1333,1
|
|
20240318,143900,884450003,1333,1333,1333,1333,2
|
|
20240318,143800,884447337,1333,1331,1333,1331,703
|
|
20240318,143700,883510240,1331,1331,1331,1331,0
|
|
20240318,143600,883510240,1331,1331,1333,1331,378
|
|
20240318,143500,883006370,1331,1331,1331,1331,1
|
|
20240318,143400,883005039,1330,1330,1333,1330,2871
|
|
20240318,143300,879185749,1330,1333,1333,1330,3
|
|
20240318,143200,879181756,1331,1331,1331,1331,14
|
|
20240318,143100,879163122,1333,1327,1333,1327,767
|
|
20240318,143000,878145207,1329,1329,1329,1329,529
|
|
20240318,142900,877442166,1333,1329,1333,1329,2
|
|
20240318,142800,877439504,1334,1332,1334,1332,940
|
|
20240318,142700,876185837,1329,1329,1332,1329,15
|
|
20240318,142600,876165874,1329,1330,1330,1329,5181
|
|
20240318,142500,869279699,1330,1330,1330,1330,5502
|
|
20240318,142400,861962039,1332,1331,1332,1330,273
|
|
20240318,142300,861598851,1331,1331,1331,1331,2
|
|
20240318,142200,861596189,1331,1331,1331,1331,1001
|
|
20240318,142100,860263858,1334,1334,1334,1331,6
|
|
20240318,142000,860255860,1331,1332,1334,1331,54
|
|
20240318,141900,860183939,1330,1330,1332,1330,140
|
|
20240318,141800,859997722,1331,1331,1331,1330,1673
|
|
20240318,141700,857772460,1331,1331,1331,1331,1065
|
|
20240318,141600,856354945,1331,1332,1332,1331,695
|
|
20240318,141500,855429895,1332,1332,1332,1332,631
|
|
20240318,141400,854589403,1331,1334,1335,1331,10489
|
|
20240318,141300,840610127,1334,1334,1334,1334,481
|
|
20240318,141200,839968473,1334,1335,1335,1334,104
|
|
20240318,141100,839829636,1334,1337,1337,1334,19012
|
|
20240318,141000,814428061,1337,1337,1337,1337,1
|
|
20240318,140900,814426724,1337,1338,1338,1337,51
|
|
20240318,140800,814358487,1337,1337,1337,1337,1
|
|
20240318,140700,814357150,1337,1337,1337,1337,6
|
|
20240318,140600,814349128,1338,1337,1338,1337,801
|
|
20240318,140500,813277692,1337,1337,1337,1337,1
|
|
20240318,140400,813276355,1337,1337,1337,1337,2
|
|
20240318,140300,813273681,1338,1338,1338,1338,0
|
|
20240318,140200,813273681,1338,1338,1338,1338,0
|
|
20240318,140100,813273681,1338,1338,1338,1338,20
|
|
20240318,140000,813246921,1337,1337,1337,1337,6
|
|
20240318,135900,813238899,1338,1338,1338,1338,0
|
|
20240318,135800,813238899,1338,1338,1338,1338,101
|
|
20240318,135700,813103761,1338,1338,1338,1338,0
|
|
20240318,135600,813103761,1338,1338,1338,1337,1439
|
|
20240318,135500,811179788,1337,1337,1337,1337,1771
|
|
20240318,135400,808811961,1337,1339,1339,1337,462
|
|
20240318,135300,808193367,1339,1339,1339,1339,0
|
|
20240318,135200,808193367,1339,1339,1339,1339,0
|
|
20240318,135100,808193367,1339,1339,1339,1339,0
|
|
20240318,135000,808193367,1339,1339,1339,1339,500
|
|
20240318,134900,807523867,1339,1339,1339,1339,274
|
|
20240318,134800,807156981,1336,1339,1339,1336,5
|
|
20240318,134700,807150289,1339,1336,1339,1336,1238
|
|
20240318,134600,805496318,1337,1339,1339,1337,2764
|
|
20240318,134500,801800716,1337,1337,1337,1337,0
|
|
20240318,134400,801800716,1337,1338,1339,1337,5346
|
|
20240318,134300,794647911,1338,1338,1338,1338,1200
|
|
20240318,134200,793042311,1338,1339,1339,1338,1083
|
|
20240318,134100,791593174,1339,1339,1339,1339,1609
|
|
20240318,134000,789438723,1339,1339,1339,1339,205
|
|
20240318,133900,789164228,1340,1340,1340,1340,0
|
|
20240318,133800,789164228,1340,1340,1340,1340,68
|
|
20240318,133700,789073108,1341,1341,1341,1341,0
|
|
20240318,133600,789073108,1341,1341,1341,1341,1
|
|
20240318,133500,789071767,1340,1339,1341,1339,4166
|
|
20240318,133400,783491121,1340,1340,1340,1340,52
|
|
20240318,133300,783421441,1340,1341,1341,1340,3
|
|
20240318,133200,783417419,1340,1341,1341,1340,3632
|
|
20240318,133100,778550507,1341,1342,1342,1341,449
|
|
20240318,133000,777948361,1341,1341,1341,1341,900
|
|
20240318,132900,776741461,1344,1344,1344,1344,0
|
|
20240318,132800,776741461,1344,1343,1344,1343,2
|
|
20240318,132700,776738774,1341,1341,1341,1341,0
|
|
20240318,132600,776738774,1341,1341,1341,1341,0
|
|
20240318,132500,776738774,1341,1342,1342,1341,49
|
|
20240318,132400,776673045,1341,1342,1342,1341,250
|
|
20240318,132300,776337794,1344,1342,1344,1341,82
|
|
20240318,132200,776227826,1344,1344,1344,1344,0
|
|
20240318,132100,776227826,1344,1342,1344,1341,2230
|
|
20240318,132000,773237392,1342,1343,1344,1342,1372
|
|
20240318,131900,771395620,1344,1343,1344,1343,166
|
|
20240318,131800,771172681,1343,1343,1343,1343,1
|
|
20240318,131700,771171338,1343,1343,1343,1343,1
|
|
20240318,131600,771169995,1342,1342,1342,1342,100
|
|
20240318,131500,771035795,1342,1341,1342,1341,1070
|
|
20240318,131400,769600573,1342,1343,1343,1342,117
|
|
20240318,131300,769443557,1343,1343,1343,1343,692
|
|
20240318,131200,768514201,1343,1343,1343,1343,62
|
|
20240318,131100,768430935,1343,1343,1343,1343,0
|
|
20240318,131000,768430935,1343,1344,1344,1343,91
|
|
20240318,130900,768308721,1343,1343,1344,1343,168
|
|
20240318,130800,768083096,1343,1343,1343,1343,81
|
|
20240318,130700,767974313,1344,1343,1344,1343,4301
|
|
20240318,130600,762198069,1344,1344,1344,1344,229
|
|
20240318,130500,761890293,1344,1345,1345,1344,10223
|
|
20240318,130400,748147058,1346,1346,1346,1346,1001
|
|
20240318,130300,746799712,1346,1346,1346,1346,1
|
|
20240318,130200,746798366,1345,1345,1345,1345,763
|
|
20240318,130100,745772131,1346,1347,1347,1346,11
|
|
20240318,130000,745757315,1347,1347,1347,1347,0
|
|
20240318,125900,745757315,1347,1345,1347,1345,894
|
|
20240318,125800,744554068,1345,1344,1345,1344,50
|
|
20240318,125700,744486851,1344,1344,1344,1344,0
|
|
20240318,125600,744486851,1344,1344,1344,1342,817
|
|
20240318,125500,743389907,1343,1341,1343,1341,2253
|
|
20240318,125400,740365833,1343,1341,1343,1341,801
|
|
20240318,125300,739291690,1341,1341,1343,1341,1068
|
|
20240318,125200,737859491,1343,1342,1343,1342,641
|
|
20240318,125100,736999268,1341,1341,1341,1341,536
|
|
20240318,125000,736280492,1341,1341,1341,1340,3002
|
|
20240318,124900,732257810,1340,1341,1341,1340,1973
|
|
20240318,124800,729613490,1341,1341,1341,1341,62
|
|
20240318,124700,729530348,1342,1341,1342,1340,3545
|
|
20240318,124600,724776976,1341,1341,1341,1341,0
|
|
20240318,124500,724776976,1341,1341,1341,1341,102
|
|
20240318,124400,724640194,1341,1341,1341,1341,204
|
|
20240318,124300,724366630,1341,1342,1342,1341,124
|
|
20240318,124200,724200345,1342,1342,1342,1342,2300
|
|
20240318,124100,721113745,1342,1342,1342,1341,32
|
|
20240318,124000,721070802,1340,1341,1341,1340,2208
|
|
20240318,123900,718110722,1342,1342,1342,1342,29
|
|
20240318,123800,718071804,1342,1342,1342,1341,944
|
|
20240318,123700,716805686,1342,1342,1342,1342,5589
|
|
20240318,123600,709305248,1342,1342,1342,1342,809
|
|
20240318,123500,708219570,1342,1341,1342,1341,101
|
|
20240318,123400,708084128,1341,1341,1341,1341,1
|
|
20240318,123300,708082787,1341,1340,1341,1340,84
|
|
20240318,123200,707970226,1341,1341,1341,1341,1
|
|
20240318,123100,707968885,1341,1341,1341,1341,416
|
|
20240318,123000,707411029,1342,1342,1342,1342,5
|
|
20240318,122900,707404319,1343,1343,1343,1343,0
|
|
20240318,122800,707404319,1343,1343,1343,1343,150
|
|
20240318,122700,707202869,1343,1343,1343,1343,0
|
|
20240318,122600,707202869,1343,1343,1343,1343,5
|
|
20240318,122500,707196154,1341,1341,1341,1341,12
|
|
20240318,122400,707180062,1341,1341,1341,1341,22
|
|
20240318,122300,707150560,1341,1341,1341,1341,3454
|
|
20240318,122200,702518746,1341,1341,1341,1341,81
|
|
20240318,122100,702410125,1342,1342,1342,1342,30
|
|
20240318,122000,702369865,1342,1342,1342,1342,166
|
|
20240318,121900,702147093,1342,1342,1342,1342,296
|
|
20240318,121800,701749861,1342,1342,1342,1342,0
|
|
20240318,121700,701749861,1342,1342,1343,1342,749
|
|
20240318,121600,700744615,1342,1342,1342,1342,12
|
|
20240318,121500,700728511,1341,1341,1341,1341,2072
|
|
20240318,121400,697949959,1341,1341,1341,1341,50
|
|
20240318,121300,697882909,1342,1342,1342,1342,302
|
|
20240318,121200,697477625,1342,1342,1342,1342,0
|
|
20240318,121100,697477625,1342,1342,1342,1342,0
|
|
20240318,121000,697477625,1342,1342,1342,1342,0
|
|
20240318,120900,697477625,1342,1341,1342,1341,607
|
|
20240318,120800,696663607,1341,1341,1341,1341,150
|
|
20240318,120700,696462457,1341,1342,1342,1341,945
|
|
20240318,120600,695194422,1343,1342,1343,1342,206
|
|
20240318,120500,694917969,1343,1343,1343,1343,2
|
|
20240318,120400,694915283,1342,1342,1342,1342,10
|
|
20240318,120300,694901863,1343,1343,1343,1343,1
|
|
20240318,120200,694900520,1342,1342,1342,1342,0
|
|
20240318,120100,694900520,1342,1342,1342,1342,819
|
|
20240318,120000,693801422,1342,1342,1342,1340,141
|
|
20240318,115900,693612240,1342,1343,1343,1342,116
|
|
20240318,115800,693456567,1340,1342,1342,1340,999
|
|
20240318,115700,692117530,1343,1343,1343,1343,1
|
|
20240318,115600,692116187,1342,1342,1342,1342,594
|
|
20240318,115500,691319039,1343,1345,1345,1343,989
|
|
20240318,115400,689990031,1345,1344,1345,1344,45
|
|
20240318,115300,689929546,1344,1344,1344,1344,1
|
|
20240318,115200,689928202,1345,1345,1345,1345,1
|
|
20240318,115100,689926857,1343,1344,1344,1343,809
|
|
20240318,115000,688840222,1344,1345,1345,1343,58
|
|
20240318,114900,688762269,1345,1345,1345,1345,18
|
|
20240318,114800,688738059,1345,1345,1345,1345,2001
|
|
20240318,114700,686046714,1346,1344,1346,1343,416
|
|
20240318,114600,685487823,1346,1344,1346,1344,102
|
|
20240318,114500,685350733,1346,1345,1346,1345,102
|
|
20240318,114400,685213542,1346,1347,1347,1346,300
|
|
20240318,114300,684809542,1348,1344,1348,1339,8001
|
|
20240318,114200,674087149,1348,1346,1348,1346,440
|
|
20240318,114100,673494905,1348,1348,1348,1348,0
|
|
20240318,114000,673494905,1348,1348,1348,1348,381
|
|
20240318,113900,672981317,1348,1348,1348,1348,1
|
|
20240318,113800,672979969,1347,1347,1347,1347,0
|
|
20240318,113700,672979969,1347,1347,1347,1347,0
|
|
20240318,113600,672979969,1347,1347,1347,1347,30
|
|
20240318,113500,672939559,1341,1341,1341,1341,336
|
|
20240318,113400,672488983,1341,1341,1341,1341,0
|
|
20240318,113300,672488983,1341,1342,1342,1341,600
|
|
20240318,113200,671683814,1342,1342,1342,1342,3
|
|
20240318,113100,671679788,1341,1341,1341,1341,0
|
|
20240318,113000,671679788,1341,1341,1341,1341,0
|
|
20240318,112900,671679788,1341,1341,1341,1341,0
|
|
20240318,112800,671679788,1341,1341,1341,1341,0
|
|
20240318,112700,671679788,1341,1342,1342,1341,811
|
|
20240318,112600,670591681,1342,1342,1342,1342,23
|
|
20240318,112500,670560815,1342,1343,1343,1342,2032
|
|
20240318,112400,667833178,1342,1342,1342,1342,0
|
|
20240318,112300,667833178,1342,1345,1345,1342,700
|
|
20240318,112200,666892530,1352,1352,1352,1352,500
|
|
20240318,112100,666216530,1352,1346,1352,1346,1407
|
|
20240318,112000,664318388,1345,1346,1346,1345,1067
|
|
20240318,111900,662882273,1346,1347,1347,1346,12
|
|
20240318,111800,662866119,1346,1346,1346,1346,0
|
|
20240318,111700,662866119,1346,1347,1347,1346,827
|
|
20240318,111600,661752861,1347,1347,1347,1347,0
|
|
20240318,111500,661752861,1347,1347,1347,1347,0
|
|
20240318,111400,661752861,1347,1347,1347,1347,220
|
|
20240318,111300,661456521,1347,1350,1350,1347,1178
|
|
20240318,111200,659869713,1351,1351,1351,1351,3
|
|
20240318,111100,659865660,1351,1351,1351,1351,92
|
|
20240318,111000,659741368,1352,1351,1352,1346,67
|
|
20240318,110900,659650900,1346,1347,1347,1346,1851
|
|
20240318,110800,657159335,1347,1346,1352,1346,134
|
|
20240318,110700,656978590,1347,1347,1347,1346,173
|
|
20240318,110600,656745579,1346,1346,1346,1346,433
|
|
20240318,110500,656162761,1346,1347,1347,1346,11
|
|
20240318,110400,656147945,1347,1347,1347,1347,521
|
|
20240318,110300,655446158,1346,1347,1347,1346,273
|
|
20240318,110200,655078699,1346,1345,1346,1342,459
|
|
20240318,110100,654462460,1346,1345,1346,1345,13
|
|
20240318,110000,654444973,1342,1342,1342,1342,0
|
|
20240318,105900,654444973,1342,1341,1342,1341,1035
|
|
20240318,105800,653057037,1342,1344,1344,1341,15063
|
|
20240318,105700,632851606,1345,1345,1345,1344,16
|
|
20240318,105600,632830087,1346,1347,1347,1345,548
|
|
20240318,105500,632092971,1347,1348,1348,1347,41
|
|
20240318,105400,632037722,1347,1349,1349,1347,132
|
|
20240318,105300,631859803,1349,1349,1349,1349,0
|
|
20240318,105200,631859803,1349,1350,1350,1349,660
|
|
20240318,105100,630968963,1352,1352,1352,1352,0
|
|
20240318,105000,630968963,1352,1351,1353,1351,23
|
|
20240318,104900,630937861,1350,1350,1350,1350,0
|
|
20240318,104800,630937861,1350,1347,1350,1347,966
|
|
20240318,104700,629634215,1347,1346,1347,1346,123
|
|
20240318,104600,629468639,1345,1345,1345,1345,3
|
|
20240318,104500,629464604,1345,1345,1345,1345,377
|
|
20240318,104400,628957539,1345,1345,1345,1345,0
|
|
20240318,104300,628957539,1345,1345,1345,1341,2717
|
|
20240318,104200,625310494,1345,1345,1345,1345,51
|
|
20240318,104100,625241899,1345,1345,1345,1345,9
|
|
20240318,104000,625229794,1345,1345,1345,1345,0
|
|
20240318,103900,625229794,1345,1345,1345,1345,295
|
|
20240318,103800,624833019,1345,1342,1345,1342,450
|
|
20240318,103700,624228369,1341,1343,1343,1341,1010
|
|
20240318,103600,622872943,1341,1342,1342,1341,726
|
|
20240318,103500,621898911,1341,1344,1344,1341,10416
|
|
20240318,103400,607917956,1343,1344,1344,1343,4708
|
|
20240318,103300,601594785,1344,1344,1344,1344,0
|
|
20240318,103200,601594785,1344,1344,1344,1343,222
|
|
20240318,103100,601296418,1344,1344,1344,1344,239
|
|
20240318,103000,600975202,1344,1343,1344,1343,40
|
|
20240318,102900,600921477,1343,1343,1343,1343,545
|
|
20240318,102800,600189542,1343,1343,1343,1343,7
|
|
20240318,102700,600180141,1343,1341,1343,1341,332
|
|
20240318,102600,599734915,1341,1342,1343,1341,977
|
|
20240318,102500,598424746,1341,1346,1348,1341,2901
|
|
20240318,102400,594530450,1346,1346,1346,1346,8
|
|
20240318,102300,594519682,1346,1345,1346,1342,4107
|
|
20240318,102200,589004863,1346,1346,1346,1346,24
|
|
20240318,102100,588972559,1346,1346,1346,1345,23
|
|
20240318,102000,588941603,1345,1346,1347,1345,391
|
|
20240318,101900,588415397,1347,1347,1347,1345,5948
|
|
20240318,101800,580411553,1348,1349,1349,1348,745
|
|
20240318,101700,579406961,1350,1350,1350,1350,0
|
|
20240318,101600,579406961,1350,1351,1351,1350,821
|
|
20240318,101500,578298283,1354,1353,1354,1353,6
|
|
20240318,101400,578290160,1352,1355,1355,1352,6103
|
|
20240318,101300,570034900,1354,1354,1355,1352,3605
|
|
20240318,101200,565156273,1354,1352,1354,1352,82
|
|
20240318,101100,565045326,1353,1353,1353,1353,21
|
|
20240318,101000,565016913,1353,1353,1353,1352,1742
|
|
20240318,100900,562660814,1354,1353,1355,1353,25
|
|
20240318,100800,562626964,1353,1352,1353,1352,2422
|
|
20240318,100700,559350069,1352,1353,1353,1352,622
|
|
20240318,100600,558508525,1356,1355,1356,1352,498
|
|
20240318,100500,557834794,1357,1356,1357,1356,295
|
|
20240318,100400,557434640,1357,1357,1357,1353,2410
|
|
20240318,100300,554166032,1357,1357,1357,1357,13
|
|
20240318,100200,554148391,1360,1359,1360,1359,367
|
|
20240318,100100,553649571,1360,1354,1360,1353,8093
|
|
20240318,100000,542656787,1354,1353,1354,1352,1813
|
|
20240318,095900,540205291,1352,1352,1353,1352,659
|
|
20240318,095800,539314322,1352,1353,1353,1352,2003
|
|
20240318,095700,536604265,1354,1355,1355,1354,11
|
|
20240318,095600,536589370,1355,1355,1355,1355,57
|
|
20240318,095500,536512135,1355,1351,1355,1351,396
|
|
20240318,095400,535975661,1351,1353,1353,1351,62
|
|
20240318,095300,535891811,1353,1353,1355,1353,1324
|
|
20240318,095200,534099785,1354,1354,1354,1354,21
|
|
20240318,095100,534071351,1355,1353,1355,1353,423
|
|
20240318,095000,533498941,1355,1356,1356,1355,304
|
|
20240318,094900,533086801,1356,1356,1359,1356,9994
|
|
20240318,094800,519521103,1356,1356,1357,1350,4090
|
|
20240318,094700,513973857,1356,1347,1356,1346,2771
|
|
20240318,094600,510226911,1347,1349,1349,1347,491
|
|
20240318,094500,509564684,1348,1348,1348,1347,4144
|
|
20240318,094400,503979728,1347,1344,1348,1343,3318
|
|
20240318,094300,499519671,1345,1351,1351,1345,4538
|
|
20240318,094200,493415006,1345,1350,1351,1345,1253
|
|
20240318,094100,491726973,1345,1345,1345,1345,715
|
|
20240318,094000,490765298,1343,1356,1360,1342,14975
|
|
20240318,093900,470452495,1356,1355,1357,1354,6448
|
|
20240318,093800,461708449,1355,1351,1355,1351,10933
|
|
20240318,093700,446920830,1351,1343,1351,1341,21505
|
|
20240318,093600,417943355,1343,1344,1344,1343,4
|
|
20240318,093500,417937980,1344,1343,1344,1340,14333
|
|
20240318,093400,398711730,1344,1344,1344,1343,2469
|
|
20240318,093300,395395793,1344,1347,1347,1344,7248
|
|
20240318,093200,385650187,1347,1345,1347,1345,18
|
|
20240318,093100,385625943,1347,1346,1347,1345,7717
|
|
20240318,093000,375246341,1347,1345,1347,1345,4123
|
|
20240318,092900,369695926,1347,1346,1347,1345,4805
|
|
20240318,092800,363227286,1346,1347,1347,1346,810
|
|
20240318,092700,362136524,1346,1347,1347,1346,2202
|
|
20240318,092600,359172566,1347,1346,1347,1346,2122
|
|
20240318,092500,356314833,1347,1346,1347,1346,2168
|
|
20240318,092400,353396397,1347,1346,1347,1346,959
|
|
20240318,092300,352105005,1347,1346,1347,1346,355
|
|
20240318,092200,351627129,1348,1348,1349,1345,7751
|
|
20240318,092100,341190680,1349,1348,1349,1348,915
|
|
20240318,092000,339957239,1348,1350,1350,1348,4010
|
|
20240318,091900,334547591,1350,1349,1350,1348,9380
|
|
20240318,091800,321892713,1350,1351,1351,1349,2966
|
|
20240318,091700,317889433,1354,1350,1354,1350,1620
|
|
20240318,091600,315697085,1355,1352,1355,1350,5704
|
|
20240318,091500,307990280,1355,1354,1355,1352,1757
|
|
20240318,091400,305612891,1353,1354,1355,1352,3459
|
|
20240318,091300,300933729,1355,1355,1355,1354,2200
|
|
20240318,091200,297954675,1354,1353,1354,1353,1308
|
|
20240318,091100,296184468,1353,1355,1356,1353,12204
|
|
20240318,091000,279640783,1355,1357,1359,1354,10175
|
|
20240318,090900,265842593,1356,1357,1357,1356,3856
|
|
20240318,090800,260613256,1360,1363,1363,1353,3848
|
|
20240318,090700,255385734,1362,1351,1364,1351,35174
|
|
20240318,090600,207603374,1351,1346,1351,1346,6804
|
|
20240318,090500,198427955,1347,1352,1352,1347,21551
|
|
20240318,090400,169331392,1351,1353,1353,1351,13988
|
|
20240318,090300,150417196,1353,1357,1357,1353,16414
|
|
20240318,090200,128201131,1358,1356,1365,1351,20025
|
|
20240318,090100,101099106,1366,1360,1368,1350,27269
|
|
20240318,090000,63998241,1361,1366,1369,1358,46887
|