620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191700,197800124,1297,1297,1297,1297,9864
|
|
20240318,191600,197800124,1297,1297,1297,1297,0
|
|
20240318,191500,197800124,1297,1297,1297,1297,0
|
|
20240318,191400,197800124,1297,1297,1297,1297,0
|
|
20240318,191300,197800124,1297,1297,1297,1297,0
|
|
20240318,191200,197800124,1297,1297,1297,1297,0
|
|
20240318,191100,197800124,1297,1297,1297,1297,0
|
|
20240318,191000,197800124,1297,1297,1297,1297,0
|
|
20240318,190900,197800124,1297,1297,1297,1297,0
|
|
20240318,190800,197800124,1297,1297,1297,1297,0
|
|
20240318,190700,197800124,1297,1297,1297,1297,0
|
|
20240318,190600,197800124,1297,1297,1297,1297,0
|
|
20240318,190500,197800124,1297,1297,1297,1297,0
|
|
20240318,190400,197800124,1297,1297,1297,1297,0
|
|
20240318,190300,197800124,1297,1297,1297,1297,0
|
|
20240318,190200,197800124,1297,1297,1297,1297,0
|
|
20240318,190100,197800124,1297,1297,1297,1297,0
|
|
20240318,190000,197800124,1297,1297,1297,1297,0
|
|
20240318,185900,197800124,1297,1297,1297,1297,0
|
|
20240318,185800,197800124,1297,1297,1297,1297,0
|
|
20240318,185700,197800124,1297,1297,1297,1297,0
|
|
20240318,185600,197800124,1297,1297,1297,1297,0
|
|
20240318,185500,197800124,1297,1297,1297,1297,0
|
|
20240318,185400,197800124,1297,1297,1297,1297,0
|
|
20240318,185300,197800124,1297,1297,1297,1297,0
|
|
20240318,185200,197800124,1297,1297,1297,1297,0
|
|
20240318,185100,197800124,1297,1297,1297,1297,0
|
|
20240318,185000,197800124,1297,1297,1297,1297,0
|
|
20240318,184900,197800124,1297,1297,1297,1297,0
|
|
20240318,184800,197800124,1297,1297,1297,1297,0
|
|
20240318,184700,197800124,1297,1297,1297,1297,9864
|
|
20240318,184600,197800124,1297,1297,1297,1297,0
|
|
20240318,184500,197800124,1297,1297,1297,1297,0
|
|
20240318,184400,197800124,1297,1297,1297,1297,0
|
|
20240318,184300,197800124,1297,1297,1297,1297,0
|
|
20240318,184200,197800124,1297,1297,1297,1297,0
|
|
20240318,184100,197800124,1297,1297,1297,1297,0
|
|
20240318,184000,197800124,1297,1297,1297,1297,0
|
|
20240318,183900,197800124,1297,1297,1297,1297,0
|
|
20240318,183800,197800124,1297,1297,1297,1297,0
|
|
20240318,183700,197800124,1297,1297,1297,1297,0
|
|
20240318,183600,197800124,1297,1297,1297,1297,0
|
|
20240318,183500,197800124,1297,1297,1297,1297,0
|
|
20240318,183400,197800124,1297,1297,1297,1297,0
|
|
20240318,183300,197800124,1297,1297,1297,1297,0
|
|
20240318,183200,197800124,1297,1297,1297,1297,0
|
|
20240318,183100,197800124,1297,1297,1297,1297,0
|
|
20240318,183000,197800124,1297,1297,1297,1297,0
|
|
20240318,182900,197800124,1297,1297,1297,1297,0
|
|
20240318,182800,197800124,1297,1297,1297,1297,0
|
|
20240318,182700,197800124,1297,1297,1297,1297,0
|
|
20240318,182600,197800124,1297,1297,1297,1297,0
|
|
20240318,182500,197800124,1297,1297,1297,1297,0
|
|
20240318,182400,197800124,1297,1297,1297,1297,0
|
|
20240318,182300,197800124,1297,1297,1297,1297,0
|
|
20240318,182200,197800124,1297,1297,1297,1297,0
|
|
20240318,182100,197800124,1297,1297,1297,1297,0
|
|
20240318,182000,197800124,1297,1297,1297,1297,0
|
|
20240318,181900,197800124,1297,1297,1297,1297,0
|
|
20240318,181800,197800124,1297,1297,1297,1297,0
|
|
20240318,181700,197800124,1297,1297,1297,1297,9864
|
|
20240318,181600,197800124,1297,1297,1297,1297,0
|
|
20240318,181500,197800124,1297,1297,1297,1297,0
|
|
20240318,181400,197800124,1297,1297,1297,1297,0
|
|
20240318,181300,197800124,1297,1297,1297,1297,0
|
|
20240318,181200,197800124,1297,1297,1297,1297,0
|
|
20240318,181100,197800124,1297,1297,1297,1297,0
|
|
20240318,181000,197800124,1297,1297,1297,1297,0
|
|
20240318,180900,197800124,1297,1297,1297,1297,0
|
|
20240318,180800,197800124,1297,1297,1297,1297,0
|
|
20240318,180700,197800124,1297,1297,1297,1297,0
|
|
20240318,180600,197800124,1297,1297,1297,1297,0
|
|
20240318,180500,197800124,1297,1297,1297,1297,0
|
|
20240318,180400,197800124,1297,1297,1297,1297,0
|
|
20240318,180300,197800124,1297,1297,1297,1297,0
|
|
20240318,180200,197800124,1297,1297,1297,1297,0
|
|
20240318,180100,197800124,1297,1297,1297,1297,0
|
|
20240318,180000,197800124,1297,1297,1297,1297,0
|
|
20240318,175900,197800124,1297,1297,1297,1297,0
|
|
20240318,175800,197800124,1297,1297,1297,1297,0
|
|
20240318,175700,197800124,1297,1297,1297,1297,0
|
|
20240318,175600,197800124,1297,1297,1297,1297,0
|
|
20240318,175500,197800124,1297,1297,1297,1297,0
|
|
20240318,175400,197800124,1297,1297,1297,1297,0
|
|
20240318,175300,197800124,1297,1297,1297,1297,0
|
|
20240318,175200,197800124,1297,1297,1297,1297,0
|
|
20240318,175100,197800124,1297,1297,1297,1297,0
|
|
20240318,175000,197800124,1297,1297,1297,1297,0
|
|
20240318,174900,197800124,1297,1297,1297,1297,0
|
|
20240318,174800,197800124,1297,1297,1297,1297,0
|
|
20240318,174700,197800124,1297,1297,1297,1297,9864
|
|
20240318,174600,197800124,1297,1297,1297,1297,0
|
|
20240318,174500,197800124,1297,1297,1297,1297,0
|
|
20240318,174400,197800124,1297,1297,1297,1297,0
|
|
20240318,174300,197800124,1297,1297,1297,1297,0
|
|
20240318,174200,197800124,1297,1297,1297,1297,0
|
|
20240318,174100,197800124,1297,1297,1297,1297,0
|
|
20240318,174000,197800124,1297,1297,1297,1297,0
|
|
20240318,173900,197800124,1297,1297,1297,1297,0
|
|
20240318,173800,197800124,1297,1297,1297,1297,0
|
|
20240318,173700,197800124,1297,1297,1297,1297,0
|
|
20240318,173600,197800124,1297,1297,1297,1297,0
|
|
20240318,173500,197800124,1297,1297,1297,1297,0
|
|
20240318,173400,197800124,1297,1297,1297,1297,0
|
|
20240318,173300,197800124,1297,1297,1297,1297,0
|
|
20240318,173200,197800124,1297,1297,1297,1297,0
|
|
20240318,173100,197800124,1297,1297,1297,1297,0
|
|
20240318,173000,197800124,1297,1297,1297,1297,0
|
|
20240318,172900,197800124,1297,1297,1297,1297,0
|
|
20240318,172800,197800124,1297,1297,1297,1297,0
|
|
20240318,172700,197800124,1297,1297,1297,1297,0
|
|
20240318,172600,197800124,1297,1297,1297,1297,0
|
|
20240318,172500,197800124,1297,1297,1297,1297,0
|
|
20240318,172400,197800124,1297,1297,1297,1297,0
|
|
20240318,172300,197800124,1297,1297,1297,1297,0
|
|
20240318,172200,197800124,1297,1297,1297,1297,0
|
|
20240318,172100,197800124,1297,1297,1297,1297,0
|
|
20240318,172000,197800124,1297,1297,1297,1297,0
|
|
20240318,171900,197800124,1297,1297,1297,1297,0
|
|
20240318,171800,197800124,1297,1297,1297,1297,0
|
|
20240318,171700,197800124,1297,1297,1297,1297,9864
|
|
20240318,171600,197800124,1297,1297,1297,1297,0
|
|
20240318,171500,197800124,1297,1297,1297,1297,0
|
|
20240318,171400,197800124,1297,1297,1297,1297,0
|
|
20240318,171300,197800124,1297,1297,1297,1297,0
|
|
20240318,171200,197800124,1297,1297,1297,1297,0
|
|
20240318,171100,197800124,1297,1297,1297,1297,0
|
|
20240318,171000,197800124,1297,1297,1297,1297,0
|
|
20240318,170900,197800124,1297,1297,1297,1297,0
|
|
20240318,170800,197800124,1297,1297,1297,1297,0
|
|
20240318,170700,197800124,1297,1297,1297,1297,0
|
|
20240318,170600,197800124,1297,1297,1297,1297,0
|
|
20240318,170500,197800124,1297,1297,1297,1297,0
|
|
20240318,170400,197800124,1297,1297,1297,1297,0
|
|
20240318,170300,197800124,1297,1297,1297,1297,0
|
|
20240318,170200,197800124,1297,1297,1297,1297,0
|
|
20240318,170100,197800124,1297,1297,1297,1297,0
|
|
20240318,170000,197800124,1297,1297,1297,1297,0
|
|
20240318,165900,197800124,1297,1297,1297,1297,0
|
|
20240318,165800,197800124,1297,1297,1297,1297,0
|
|
20240318,165700,197800124,1297,1297,1297,1297,0
|
|
20240318,165600,197800124,1297,1297,1297,1297,0
|
|
20240318,165500,197800124,1297,1297,1297,1297,0
|
|
20240318,165400,197800124,1297,1297,1297,1297,0
|
|
20240318,165300,197800124,1297,1297,1297,1297,0
|
|
20240318,165200,197800124,1297,1297,1297,1297,0
|
|
20240318,165100,197800124,1297,1297,1297,1297,0
|
|
20240318,165000,197800124,1297,1297,1297,1297,0
|
|
20240318,164900,197800124,1297,1297,1297,1297,0
|
|
20240318,164800,197800124,1297,1297,1297,1297,0
|
|
20240318,164700,197800124,1297,1297,1297,1297,9864
|
|
20240318,164600,197800124,1297,1297,1297,1297,0
|
|
20240318,164500,197800124,1297,1297,1297,1297,0
|
|
20240318,164400,197800124,1297,1297,1297,1297,0
|
|
20240318,164300,197800124,1297,1297,1297,1297,0
|
|
20240318,164200,197800124,1297,1297,1297,1297,0
|
|
20240318,164100,197800124,1297,1297,1297,1297,0
|
|
20240318,164000,197800124,1297,1297,1297,1297,0
|
|
20240318,163900,197800124,1297,1297,1297,1297,0
|
|
20240318,163800,197800124,1297,1297,1297,1297,0
|
|
20240318,163700,197800124,1297,1297,1297,1297,0
|
|
20240318,163600,197800124,1297,1297,1297,1297,0
|
|
20240318,163500,197800124,1297,1297,1297,1297,0
|
|
20240318,163400,197800124,1297,1297,1297,1297,0
|
|
20240318,163300,197800124,1297,1297,1297,1297,0
|
|
20240318,163200,197800124,1297,1297,1297,1297,0
|
|
20240318,163100,197800124,1297,1297,1297,1297,0
|
|
20240318,163000,197800124,1297,1297,1297,1297,0
|
|
20240318,162900,197800124,1297,1297,1297,1297,0
|
|
20240318,162800,197800124,1297,1297,1297,1297,0
|
|
20240318,162700,197800124,1297,1297,1297,1297,0
|
|
20240318,162600,197800124,1297,1297,1297,1297,0
|
|
20240318,162500,197800124,1297,1297,1297,1297,0
|
|
20240318,162400,197800124,1297,1297,1297,1297,0
|
|
20240318,162300,197800124,1297,1297,1297,1297,0
|
|
20240318,162200,197800124,1297,1297,1297,1297,0
|
|
20240318,162100,197800124,1297,1297,1297,1297,0
|
|
20240318,162000,197800124,1297,1297,1297,1297,0
|
|
20240318,161900,197800124,1297,1297,1297,1297,0
|
|
20240318,161800,197800124,1297,1297,1297,1297,0
|
|
20240318,161700,197800124,1297,1297,1297,1297,9864
|
|
20240318,161600,197800124,1297,1297,1297,1297,0
|
|
20240318,161500,197800124,1297,1297,1297,1297,0
|
|
20240318,161400,197800124,1297,1297,1297,1297,0
|
|
20240318,161300,197800124,1297,1297,1297,1297,0
|
|
20240318,161200,197800124,1297,1297,1297,1297,0
|
|
20240318,161100,197800124,1297,1297,1297,1297,0
|
|
20240318,161000,197800124,1297,1297,1297,1297,0
|
|
20240318,160900,197800124,1297,1297,1297,1297,0
|
|
20240318,160800,197800124,1297,1297,1297,1297,0
|
|
20240318,160700,197800124,1297,1297,1297,1297,0
|
|
20240318,160600,197800124,1297,1297,1297,1297,0
|
|
20240318,160500,197800124,1297,1297,1297,1297,0
|
|
20240318,160400,197800124,1297,1297,1297,1297,0
|
|
20240318,160300,197800124,1297,1297,1297,1297,0
|
|
20240318,160200,197800124,1297,1297,1297,1297,0
|
|
20240318,160100,197800124,1297,1297,1297,1297,0
|
|
20240318,160000,197800124,1297,1297,1297,1297,0
|
|
20240318,155900,197800124,1297,1297,1297,1297,0
|
|
20240318,155800,197800124,1297,1297,1297,1297,0
|
|
20240318,155700,197800124,1297,1297,1297,1297,0
|
|
20240318,155600,197800124,1297,1297,1297,1297,0
|
|
20240318,155500,197800124,1297,1297,1297,1297,0
|
|
20240318,155400,197800124,1297,1297,1297,1297,0
|
|
20240318,155300,197800124,1297,1297,1297,1297,0
|
|
20240318,155200,197800124,1297,1297,1297,1297,0
|
|
20240318,155100,197800124,1297,1297,1297,1297,0
|
|
20240318,155000,197800124,1297,1297,1297,1297,0
|
|
20240318,154900,197800124,1297,1297,1297,1297,0
|
|
20240318,154800,197800124,1297,1297,1297,1297,0
|
|
20240318,154700,197800124,1297,1297,1297,1297,9864
|
|
20240318,154600,197800124,1297,1297,1297,1297,0
|
|
20240318,154500,197800124,1297,1297,1297,1297,0
|
|
20240318,154400,197800124,1297,1297,1297,1297,0
|
|
20240318,154300,197800124,1297,1297,1297,1297,0
|
|
20240318,154200,197800124,1297,1297,1297,1297,0
|
|
20240318,154100,197800124,1297,1297,1297,1297,0
|
|
20240318,154000,197800124,1297,1297,1297,1297,0
|
|
20240318,153900,197800124,1297,1297,1297,1297,0
|
|
20240318,153800,197800124,1297,1297,1297,1297,0
|
|
20240318,153700,197800124,1297,1297,1297,1297,0
|
|
20240318,153600,197800124,1297,1297,1297,1297,0
|
|
20240318,153500,197800124,1297,1297,1297,1297,0
|
|
20240318,153400,197800124,1297,1297,1297,1297,0
|
|
20240318,153300,197800124,1297,1297,1297,1297,0
|
|
20240318,153200,197800124,1297,1297,1297,1297,0
|
|
20240318,153100,197800124,1297,1297,1297,1297,0
|
|
20240318,153000,197800124,1297,1297,1297,1297,9864
|
|
20240318,152900,185006516,1299,1299,1299,1299,0
|
|
20240318,152800,185006516,1299,1299,1299,1299,0
|
|
20240318,152700,185006516,1299,1299,1299,1299,0
|
|
20240318,152600,185006516,1299,1299,1299,1299,0
|
|
20240318,152500,185006516,1299,1299,1299,1299,0
|
|
20240318,152400,185006516,1299,1299,1299,1299,0
|
|
20240318,152300,185006516,1299,1299,1299,1299,0
|
|
20240318,152200,185006516,1299,1299,1299,1299,0
|
|
20240318,152100,185006516,1299,1299,1299,1299,0
|
|
20240318,152000,185006516,1299,1299,1299,1299,0
|
|
20240318,151900,185006516,1299,1301,1302,1299,10
|
|
20240318,151800,184993501,1301,1300,1301,1300,1014
|
|
20240318,151700,183675300,1300,1300,1300,1300,13
|
|
20240318,151600,183658400,1300,1300,1300,1300,286
|
|
20240318,151500,183286600,1300,1300,1300,1300,1444
|
|
20240318,151400,181409400,1300,1298,1300,1298,1988
|
|
20240318,151300,178828316,1298,1297,1298,1297,115
|
|
20240318,151200,178679127,1298,1298,1298,1298,26
|
|
20240318,151100,178645379,1298,1298,1298,1298,0
|
|
20240318,151000,178645379,1298,1297,1298,1297,3032
|
|
20240318,150900,174711169,1297,1296,1297,1296,483
|
|
20240318,150800,174084720,1297,1298,1298,1297,7196
|
|
20240318,150700,164747663,1298,1298,1298,1298,2
|
|
20240318,150600,164745067,1298,1298,1298,1298,2
|
|
20240318,150500,164742471,1298,1298,1298,1298,107
|
|
20240318,150400,164603585,1300,1300,1300,1300,0
|
|
20240318,150300,164603585,1300,1300,1300,1300,40
|
|
20240318,150200,164551585,1300,1300,1300,1300,0
|
|
20240318,150100,164551585,1300,1300,1300,1300,1
|
|
20240318,150000,164550285,1299,1299,1299,1299,2
|
|
20240318,145900,164547687,1300,1300,1300,1300,0
|
|
20240318,145800,164547687,1300,1300,1300,1300,57
|
|
20240318,145700,164473587,1300,1300,1300,1300,126
|
|
20240318,145600,164309787,1300,1300,1300,1300,1
|
|
20240318,145500,164308487,1298,1300,1300,1298,147
|
|
20240318,145400,164117677,1300,1300,1300,1299,247
|
|
20240318,145300,163796640,1300,1300,1300,1300,0
|
|
20240318,145200,163796640,1300,1300,1300,1300,30
|
|
20240318,145100,163757640,1300,1300,1300,1299,473
|
|
20240318,145000,163143030,1300,1300,1300,1300,0
|
|
20240318,144900,163143030,1300,1299,1300,1299,524
|
|
20240318,144800,162462029,1300,1300,1300,1300,183
|
|
20240318,144700,162224129,1300,1300,1300,1300,0
|
|
20240318,144600,162224129,1300,1300,1300,1300,153
|
|
20240318,144500,162025229,1300,1300,1300,1300,482
|
|
20240318,144400,161398629,1300,1300,1300,1300,1
|
|
20240318,144300,161397329,1300,1300,1300,1299,20
|
|
20240318,144200,161371347,1299,1300,1300,1299,184
|
|
20240318,144100,161132204,1300,1300,1300,1300,0
|
|
20240318,144000,161132204,1300,1300,1300,1300,0
|
|
20240318,143900,161132204,1300,1300,1300,1299,513
|
|
20240318,143800,160465361,1300,1300,1300,1300,3442
|
|
20240318,143700,155990761,1298,1299,1299,1298,76
|
|
20240318,143600,155892057,1299,1299,1299,1299,227
|
|
20240318,143500,155597184,1299,1299,1299,1299,567
|
|
20240318,143400,154860651,1301,1301,1301,1301,440
|
|
20240318,143300,154288211,1302,1300,1302,1300,3221
|
|
20240318,143200,150100011,1300,1300,1300,1300,0
|
|
20240318,143100,150100011,1300,1300,1300,1300,23
|
|
20240318,143000,150070111,1300,1300,1300,1300,182
|
|
20240318,142900,149833511,1299,1299,1299,1299,0
|
|
20240318,142800,149833511,1299,1299,1299,1299,230
|
|
20240318,142700,149534741,1300,1300,1300,1300,309
|
|
20240318,142600,149133041,1300,1300,1300,1300,0
|
|
20240318,142500,149133041,1300,1300,1300,1300,57
|
|
20240318,142400,149058941,1299,1299,1299,1299,145
|
|
20240318,142300,148870586,1299,1299,1299,1299,0
|
|
20240318,142200,148870586,1299,1299,1299,1299,225
|
|
20240318,142100,148578311,1300,1298,1300,1298,57
|
|
20240318,142000,148504213,1300,1300,1300,1300,0
|
|
20240318,141900,148504213,1300,1300,1300,1300,57
|
|
20240318,141800,148430113,1297,1297,1297,1297,0
|
|
20240318,141700,148430113,1297,1297,1297,1297,85
|
|
20240318,141600,148319868,1298,1300,1300,1298,501
|
|
20240318,141500,147669329,1301,1301,1301,1301,183
|
|
20240318,141400,147431246,1300,1301,1301,1300,178
|
|
20240318,141300,147199669,1302,1302,1302,1302,0
|
|
20240318,141200,147199669,1302,1303,1303,1302,187
|
|
20240318,141100,146956065,1303,1302,1303,1302,91
|
|
20240318,141000,146837576,1302,1302,1302,1302,0
|
|
20240318,140900,146837576,1302,1302,1302,1302,190
|
|
20240318,140800,146590196,1302,1302,1302,1302,0
|
|
20240318,140700,146590196,1302,1302,1302,1302,0
|
|
20240318,140600,146590196,1302,1301,1302,1301,196
|
|
20240318,140500,146335073,1301,1302,1302,1301,183
|
|
20240318,140400,146096989,1301,1301,1301,1301,0
|
|
20240318,140300,146096989,1301,1301,1301,1301,1
|
|
20240318,140200,146095688,1301,1301,1301,1301,1500
|
|
20240318,140100,144144188,1301,1301,1301,1301,700
|
|
20240318,140000,143233488,1301,1301,1301,1301,308
|
|
20240318,135900,142832780,1300,1300,1300,1300,0
|
|
20240318,135800,142832780,1300,1300,1300,1300,20
|
|
20240318,135700,142806780,1300,1300,1300,1300,1484
|
|
20240318,135600,140877580,1300,1300,1300,1300,0
|
|
20240318,135500,140877580,1300,1300,1300,1300,112
|
|
20240318,135400,140731980,1300,1300,1300,1300,126
|
|
20240318,135300,140568180,1300,1300,1300,1300,0
|
|
20240318,135200,140568180,1300,1300,1300,1300,1
|
|
20240318,135100,140566880,1298,1298,1298,1298,1
|
|
20240318,135000,140565582,1297,1301,1301,1297,3003
|
|
20240318,134900,136665177,1301,1301,1301,1301,1
|
|
20240318,134800,136663876,1302,1302,1302,1302,254
|
|
20240318,134700,136333168,1302,1302,1302,1302,57
|
|
20240318,134600,136258954,1302,1302,1302,1302,38
|
|
20240318,134500,136209478,1302,1302,1302,1302,126
|
|
20240318,134400,136045426,1302,1302,1302,1302,56
|
|
20240318,134300,135972514,1301,1301,1301,1301,0
|
|
20240318,134200,135972514,1301,1301,1301,1301,3
|
|
20240318,134100,135968611,1301,1301,1301,1301,107
|
|
20240318,134000,135829404,1301,1301,1301,1301,200
|
|
20240318,133900,135569204,1300,1300,1300,1300,2
|
|
20240318,133800,135566604,1301,1301,1301,1301,56
|
|
20240318,133700,135493748,1300,1301,1301,1300,1319
|
|
20240318,133600,133778755,1301,1301,1301,1301,126
|
|
20240318,133500,133614829,1301,1301,1301,1301,215
|
|
20240318,133400,133335114,1301,1301,1301,1301,0
|
|
20240318,133300,133335114,1301,1301,1301,1301,57
|
|
20240318,133200,133260957,1301,1301,1301,1301,56
|
|
20240318,133100,133188101,1301,1301,1301,1301,0
|
|
20240318,133000,133188101,1301,1301,1301,1301,127
|
|
20240318,132900,133022874,1301,1302,1302,1300,638
|
|
20240318,132800,132193363,1302,1302,1302,1302,126
|
|
20240318,132700,132029311,1302,1302,1302,1302,0
|
|
20240318,132600,132029311,1302,1302,1302,1302,57
|
|
20240318,132500,131955097,1301,1301,1301,1301,1
|
|
20240318,132400,131953796,1300,1300,1300,1300,0
|
|
20240318,132300,131953796,1300,1300,1300,1300,0
|
|
20240318,132200,131953796,1300,1300,1300,1300,1
|
|
20240318,132100,131952496,1300,1301,1301,1300,56
|
|
20240318,132000,131879642,1301,1301,1301,1301,3
|
|
20240318,131900,131875739,1300,1301,1301,1300,212
|
|
20240318,131800,131599929,1301,1301,1301,1300,265
|
|
20240318,131700,131255165,1300,1300,1300,1300,146
|
|
20240318,131600,131065365,1300,1300,1300,1300,127
|
|
20240318,131500,130900265,1300,1300,1300,1300,1
|
|
20240318,131400,130898965,1300,1300,1300,1300,65
|
|
20240318,131300,130814465,1300,1300,1300,1300,127
|
|
20240318,131200,130649365,1300,1300,1300,1300,1
|
|
20240318,131100,130648065,1300,1300,1300,1300,57
|
|
20240318,131000,130573965,1300,1300,1300,1300,126
|
|
20240318,130900,130410165,1300,1300,1300,1300,1
|
|
20240318,130800,130408865,1300,1300,1300,1300,0
|
|
20240318,130700,130408865,1300,1300,1300,1300,126
|
|
20240318,130600,130245065,1300,1300,1300,1298,182
|
|
20240318,130500,130008825,1299,1300,1300,1299,189
|
|
20240318,130400,129763257,1300,1300,1300,1300,254
|
|
20240318,130300,129433057,1300,1300,1300,1300,0
|
|
20240318,130200,129433057,1300,1300,1300,1300,56
|
|
20240318,130100,129360257,1300,1300,1300,1300,55
|
|
20240318,130000,129288757,1299,1299,1299,1299,0
|
|
20240318,125900,129288757,1299,1300,1300,1299,60
|
|
20240318,125800,129210759,1300,1300,1300,1300,126
|
|
20240318,125700,129046959,1300,1300,1300,1300,0
|
|
20240318,125600,129046959,1300,1300,1300,1300,1
|
|
20240318,125500,129045659,1298,1299,1299,1298,100
|
|
20240318,125400,128915857,1298,1301,1301,1298,7648
|
|
20240318,125300,118982154,1301,1301,1301,1301,0
|
|
20240318,125200,118982154,1301,1301,1301,1301,129
|
|
20240318,125100,118814325,1300,1303,1303,1300,39
|
|
20240318,125000,118763556,1303,1303,1303,1303,0
|
|
20240318,124900,118763556,1303,1303,1303,1303,183
|
|
20240318,124800,118525107,1303,1303,1303,1303,0
|
|
20240318,124700,118525107,1303,1303,1303,1303,0
|
|
20240318,124600,118525107,1303,1303,1303,1303,309
|
|
20240318,124500,118122480,1304,1304,1304,1304,0
|
|
20240318,124400,118122480,1304,1304,1304,1304,0
|
|
20240318,124300,118122480,1304,1304,1304,1304,57
|
|
20240318,124200,118048152,1303,1303,1303,1303,0
|
|
20240318,124100,118048152,1303,1303,1303,1303,0
|
|
20240318,124000,118048152,1303,1303,1303,1303,182
|
|
20240318,123900,117811006,1303,1303,1303,1303,0
|
|
20240318,123800,117811006,1303,1303,1303,1303,0
|
|
20240318,123700,117811006,1303,1303,1303,1303,183
|
|
20240318,123600,117572557,1302,1302,1302,1302,0
|
|
20240318,123500,117572557,1302,1303,1303,1302,606
|
|
20240318,123400,116783418,1303,1303,1303,1303,0
|
|
20240318,123300,116783418,1303,1303,1303,1303,1590
|
|
20240318,123200,114711648,1303,1303,1303,1303,0
|
|
20240318,123100,114711648,1303,1303,1303,1303,253
|
|
20240318,123000,114381989,1303,1303,1303,1303,0
|
|
20240318,122900,114381989,1303,1303,1303,1303,1
|
|
20240318,122800,114380686,1302,1302,1302,1302,303
|
|
20240318,122700,113986180,1301,1301,1301,1301,50
|
|
20240318,122600,113921130,1302,1302,1302,1302,306
|
|
20240318,122500,113522718,1302,1302,1302,1302,46
|
|
20240318,122400,113462826,1301,1301,1301,1301,1
|
|
20240318,122300,113461525,1301,1301,1301,1301,0
|
|
20240318,122200,113461525,1301,1303,1303,1301,82
|
|
20240318,122100,113354760,1303,1303,1303,1303,0
|
|
20240318,122000,113354760,1303,1303,1303,1303,1
|
|
20240318,121900,113353457,1301,1302,1302,1301,1195
|
|
20240318,121800,111798698,1302,1302,1302,1302,0
|
|
20240318,121700,111798698,1302,1302,1302,1302,63
|
|
20240318,121600,111716672,1302,1302,1302,1302,56
|
|
20240318,121500,111643760,1303,1303,1303,1303,1
|
|
20240318,121400,111642457,1302,1302,1302,1302,183
|
|
20240318,121300,111404191,1304,1304,1304,1304,0
|
|
20240318,121200,111404191,1304,1302,1304,1301,502
|
|
20240318,121100,110750940,1303,1303,1303,1303,126
|
|
20240318,121000,110586762,1303,1303,1303,1303,56
|
|
20240318,120900,110513794,1302,1302,1302,1302,0
|
|
20240318,120800,110513794,1302,1302,1302,1302,1
|
|
20240318,120700,110512492,1302,1304,1304,1302,94
|
|
20240318,120600,110389990,1302,1304,1304,1302,819
|
|
20240318,120500,109323624,1303,1303,1303,1303,149
|
|
20240318,120400,109129477,1303,1303,1303,1303,0
|
|
20240318,120300,109129477,1303,1303,1303,1303,0
|
|
20240318,120200,109129477,1303,1303,1303,1303,126
|
|
20240318,120100,108965299,1303,1303,1303,1303,0
|
|
20240318,120000,108965299,1303,1303,1303,1303,0
|
|
20240318,115900,108965299,1303,1302,1303,1302,184
|
|
20240318,115800,108725561,1300,1300,1300,1300,0
|
|
20240318,115700,108725561,1300,1300,1300,1300,350
|
|
20240318,115600,108270561,1300,1301,1301,1300,13
|
|
20240318,115500,108253660,1302,1302,1302,1302,56
|
|
20240318,115400,108180748,1301,1301,1301,1301,0
|
|
20240318,115300,108180748,1301,1301,1301,1301,181
|
|
20240318,115200,107945267,1301,1301,1301,1301,0
|
|
20240318,115100,107945267,1301,1300,1301,1300,97
|
|
20240318,115000,107819165,1300,1300,1300,1300,284
|
|
20240318,114900,107449965,1300,1300,1300,1300,100
|
|
20240318,114800,107319965,1300,1300,1300,1300,56
|
|
20240318,114700,107247165,1300,1300,1300,1300,166
|
|
20240318,114600,107031365,1300,1300,1300,1300,0
|
|
20240318,114500,107031365,1300,1300,1300,1300,57
|
|
20240318,114400,106957265,1300,1300,1300,1300,126
|
|
20240318,114300,106793465,1300,1300,1300,1300,5
|
|
20240318,114200,106786965,1300,1300,1300,1300,215
|
|
20240318,114100,106507465,1300,1299,1300,1299,195
|
|
20240318,114000,106254033,1300,1300,1300,1300,0
|
|
20240318,113900,106254033,1300,1300,1300,1300,57
|
|
20240318,113800,106179933,1299,1299,1299,1299,19
|
|
20240318,113700,106155252,1298,1299,1299,1298,106
|
|
20240318,113600,106017658,1299,1299,1299,1299,57
|
|
20240318,113500,105943615,1298,1299,1299,1298,149
|
|
20240318,113400,105750087,1299,1299,1299,1299,56
|
|
20240318,113300,105677343,1298,1298,1298,1298,186
|
|
20240318,113200,105435915,1298,1298,1298,1298,0
|
|
20240318,113100,105435915,1298,1298,1298,1298,0
|
|
20240318,113000,105435915,1298,1300,1300,1298,1360
|
|
20240318,112900,103667939,1300,1300,1300,1300,126
|
|
20240318,112800,103504139,1300,1300,1300,1300,0
|
|
20240318,112700,103504139,1300,1300,1300,1300,57
|
|
20240318,112600,103430039,1300,1300,1300,1300,126
|
|
20240318,112500,103266239,1300,1300,1300,1300,0
|
|
20240318,112400,103266239,1300,1302,1302,1300,2095
|
|
20240318,112300,100542477,1303,1303,1303,1303,0
|
|
20240318,112200,100542477,1303,1303,1303,1303,0
|
|
20240318,112100,100542477,1303,1303,1303,1303,183
|
|
20240318,112000,100304028,1303,1303,1303,1303,1
|
|
20240318,111900,100302725,1303,1303,1303,1303,0
|
|
20240318,111800,100302725,1303,1303,1303,1303,182
|
|
20240318,111700,100065579,1303,1303,1303,1303,190
|
|
20240318,111600,99818009,1304,1304,1304,1304,0
|
|
20240318,111500,99818009,1304,1304,1304,1304,87
|
|
20240318,111400,99704561,1303,1303,1303,1303,11
|
|
20240318,111300,99690228,1303,1303,1303,1303,21
|
|
20240318,111200,99662865,1304,1305,1305,1304,192
|
|
20240318,111100,99412441,1304,1304,1304,1304,1234
|
|
20240318,111000,97803305,1304,1304,1304,1304,21
|
|
20240318,110900,97775921,1305,1305,1305,1305,183
|
|
20240318,110800,97537106,1304,1304,1304,1304,0
|
|
20240318,110700,97537106,1304,1304,1304,1304,0
|
|
20240318,110600,97537106,1304,1305,1305,1304,79
|
|
20240318,110500,97434033,1304,1304,1304,1304,0
|
|
20240318,110400,97434033,1304,1304,1304,1304,11
|
|
20240318,110300,97419689,1306,1304,1306,1304,27
|
|
20240318,110200,97384471,1304,1304,1304,1304,0
|
|
20240318,110100,97384471,1304,1304,1304,1304,0
|
|
20240318,110000,97384471,1304,1304,1304,1304,451
|
|
20240318,105900,96796367,1304,1304,1304,1304,0
|
|
20240318,105800,96796367,1304,1304,1304,1304,56
|
|
20240318,105700,96723343,1305,1305,1305,1305,183
|
|
20240318,105600,96484528,1304,1304,1304,1304,0
|
|
20240318,105500,96484528,1304,1304,1304,1304,1
|
|
20240318,105400,96483224,1305,1305,1305,1305,126
|
|
20240318,105300,96318794,1305,1305,1305,1305,113
|
|
20240318,105200,96171329,1303,1303,1303,1303,0
|
|
20240318,105100,96171329,1303,1303,1303,1303,0
|
|
20240318,105000,96171329,1303,1303,1303,1303,0
|
|
20240318,104900,96171329,1303,1304,1304,1303,2338
|
|
20240318,104800,93124717,1305,1304,1305,1304,451
|
|
20240318,104700,92536524,1305,1305,1305,1305,56
|
|
20240318,104600,92463444,1304,1304,1304,1304,24
|
|
20240318,104500,92432148,1304,1304,1304,1304,170
|
|
20240318,104400,92210468,1304,1303,1304,1303,444
|
|
20240318,104300,91631517,1304,1304,1304,1304,3
|
|
20240318,104200,91627605,1303,1303,1303,1303,18
|
|
20240318,104100,91604151,1304,1304,1304,1304,56
|
|
20240318,104000,91531127,1303,1303,1303,1303,0
|
|
20240318,103900,91531127,1303,1303,1303,1303,26
|
|
20240318,103800,91497249,1303,1304,1304,1303,76
|
|
20240318,103700,91398171,1304,1304,1304,1304,0
|
|
20240318,103600,91398171,1304,1304,1304,1304,302
|
|
20240318,103500,91004363,1304,1304,1304,1304,0
|
|
20240318,103400,91004363,1304,1304,1304,1304,0
|
|
20240318,103300,91004363,1304,1302,1304,1302,226
|
|
20240318,103200,90709689,1302,1302,1302,1302,57
|
|
20240318,103100,90635475,1301,1301,1301,1301,1
|
|
20240318,103000,90634174,1302,1302,1302,1302,254
|
|
20240318,102900,90303466,1302,1301,1302,1301,115
|
|
20240318,102800,90153794,1301,1301,1301,1301,419
|
|
20240318,102700,89608675,1302,1301,1302,1301,204
|
|
20240318,102600,89343145,1302,1301,1302,1301,205
|
|
20240318,102500,89076314,1301,1302,1302,1301,1358
|
|
20240318,102400,87309171,1302,1302,1302,1302,0
|
|
20240318,102300,87309171,1302,1302,1302,1302,2
|
|
20240318,102200,87306567,1300,1300,1300,1300,0
|
|
20240318,102100,87306567,1300,1300,1300,1300,0
|
|
20240318,102000,87306567,1300,1299,1300,1299,102
|
|
20240318,101900,87174012,1299,1299,1299,1299,81
|
|
20240318,101800,87068793,1299,1299,1299,1299,85
|
|
20240318,101700,86958378,1300,1299,1300,1299,524
|
|
20240318,101600,86277645,1299,1299,1299,1299,39
|
|
20240318,101500,86226984,1299,1300,1300,1299,3
|
|
20240318,101400,86223086,1299,1299,1300,1299,60
|
|
20240318,101300,86145089,1299,1299,1299,1299,51
|
|
20240318,101200,86078840,1300,1300,1300,1300,0
|
|
20240318,101100,86078840,1300,1300,1300,1300,56
|
|
20240318,101000,86006040,1299,1300,1300,1299,123
|
|
20240318,100900,85846249,1300,1300,1300,1300,2
|
|
20240318,100800,85843649,1300,1300,1300,1300,1
|
|
20240318,100700,85842349,1300,1300,1300,1300,128
|
|
20240318,100600,85675949,1299,1300,1300,1299,478
|
|
20240318,100500,85055026,1300,1299,1300,1299,116
|
|
20240318,100400,84904233,1300,1294,1300,1294,5649
|
|
20240318,100300,77574273,1295,1294,1295,1294,289
|
|
20240318,100200,77200281,1295,1295,1296,1294,885
|
|
20240318,100100,76054238,1296,1296,1296,1295,3681
|
|
20240318,100000,71285793,1296,1296,1296,1296,90
|
|
20240318,095900,71169153,1297,1298,1298,1296,1768
|
|
20240318,095800,68876660,1298,1297,1298,1297,324
|
|
20240318,095700,68456427,1299,1300,1300,1299,413
|
|
20240318,095600,67919825,1300,1303,1303,1300,3434
|
|
20240318,095500,63447083,1308,1301,1308,1300,4338
|
|
20240318,095400,57798486,1300,1300,1300,1300,11
|
|
20240318,095300,57784186,1300,1300,1300,1300,8
|
|
20240318,095200,57773786,1300,1300,1300,1300,6
|
|
20240318,095100,57765986,1300,1300,1300,1300,212
|
|
20240318,095000,57490386,1300,1300,1300,1300,52
|
|
20240318,094900,57422786,1301,1301,1301,1301,0
|
|
20240318,094800,57422786,1301,1299,1301,1299,95
|
|
20240318,094700,57299373,1299,1297,1299,1297,414
|
|
20240318,094600,56761987,1297,1297,1297,1297,112
|
|
20240318,094500,56616723,1297,1297,1297,1297,217
|
|
20240318,094400,56335274,1297,1297,1297,1297,0
|
|
20240318,094300,56335274,1297,1297,1297,1297,1000
|
|
20240318,094200,55038274,1297,1297,1297,1297,124
|
|
20240318,094100,54877446,1300,1300,1300,1300,0
|
|
20240318,094000,54877446,1300,1300,1300,1300,0
|
|
20240318,093900,54877446,1300,1300,1300,1300,1
|
|
20240318,093800,54876146,1297,1300,1300,1297,799
|
|
20240318,093700,53839498,1300,1300,1300,1300,1
|
|
20240318,093600,53838198,1301,1301,1301,1301,544
|
|
20240318,093500,53130454,1301,1301,1301,1301,0
|
|
20240318,093400,53130454,1301,1301,1301,1301,500
|
|
20240318,093300,52479954,1301,1301,1301,1301,0
|
|
20240318,093200,52479954,1301,1299,1301,1299,202
|
|
20240318,093100,52217554,1299,1299,1299,1297,3052
|
|
20240318,093000,48259006,1297,1299,1299,1297,116
|
|
20240318,092900,48108520,1299,1301,1301,1299,304
|
|
20240318,092800,47713614,1299,1300,1314,1299,7827
|
|
20240318,092700,37497918,1298,1298,1298,1298,0
|
|
20240318,092600,37497918,1298,1298,1298,1298,1471
|
|
20240318,092500,35588560,1298,1298,1298,1298,157
|
|
20240318,092400,35384774,1298,1299,1299,1298,126
|
|
20240318,092300,35221225,1299,1300,1304,1299,3155
|
|
20240318,092200,31116844,1301,1297,1301,1297,261
|
|
20240318,092100,30778151,1297,1296,1297,1296,264
|
|
20240318,092000,30435836,1296,1295,1296,1294,2163
|
|
20240318,091900,27635126,1295,1294,1295,1294,264
|
|
20240318,091800,27293383,1294,1294,1294,1294,291
|
|
20240318,091700,26916829,1294,1295,1296,1294,3053
|
|
20240318,091600,22965268,1295,1295,1295,1294,4909
|
|
20240318,091500,16608227,1295,1296,1296,1295,2176
|
|
20240318,091400,13788767,1296,1297,1297,1296,3319
|
|
20240318,091300,9484925,1297,1298,1298,1297,76
|
|
20240318,091200,9386320,1298,1298,1299,1298,1628
|
|
20240318,091100,7271586,1298,1298,1303,1298,386
|
|
20240318,091000,6770553,1298,1298,1298,1298,509
|
|
20240318,090900,6109871,1298,1298,1298,1298,694
|
|
20240318,090800,5209059,1303,1303,1303,1303,11
|
|
20240318,090700,5194726,1304,1298,1304,1298,168
|
|
20240318,090600,4976602,1299,1299,1299,1299,1221
|
|
20240318,090500,3390523,1299,1299,1299,1298,272
|
|
20240318,090400,3037216,1299,1299,1299,1299,936
|
|
20240318,090300,1821352,1299,1299,1299,1299,88
|
|
20240318,090200,1707040,1299,1299,1299,1299,94
|
|
20240318,090100,1584934,1297,1297,1297,1297,0
|
|
20240318,090000,1584934,1297,1297,1297,1297,1222
|