631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192800,363103255,1646,1646,1646,1646,1296
|
|
20240318,192700,363103255,1646,1646,1646,1646,0
|
|
20240318,192600,363103255,1646,1646,1646,1646,0
|
|
20240318,192500,363103255,1646,1646,1646,1646,0
|
|
20240318,192400,363103255,1646,1646,1646,1646,0
|
|
20240318,192300,363103255,1646,1646,1646,1646,0
|
|
20240318,192200,363103255,1646,1646,1646,1646,0
|
|
20240318,192100,363103255,1646,1646,1646,1646,0
|
|
20240318,192000,363103255,1646,1646,1646,1646,0
|
|
20240318,191900,363103255,1646,1646,1646,1646,0
|
|
20240318,191800,363103255,1646,1646,1646,1646,0
|
|
20240318,191700,363103255,1646,1646,1646,1646,0
|
|
20240318,191600,363103255,1646,1646,1646,1646,0
|
|
20240318,191500,363103255,1646,1646,1646,1646,0
|
|
20240318,191400,363103255,1646,1646,1646,1646,0
|
|
20240318,191300,363103255,1646,1646,1646,1646,0
|
|
20240318,191200,363103255,1646,1646,1646,1646,0
|
|
20240318,191100,363103255,1646,1646,1646,1646,0
|
|
20240318,191000,363103255,1646,1646,1646,1646,0
|
|
20240318,190900,363103255,1646,1646,1646,1646,0
|
|
20240318,190800,363103255,1646,1646,1646,1646,0
|
|
20240318,190700,363103255,1646,1646,1646,1646,0
|
|
20240318,190600,363103255,1646,1646,1646,1646,0
|
|
20240318,190500,363103255,1646,1646,1646,1646,0
|
|
20240318,190400,363103255,1646,1646,1646,1646,0
|
|
20240318,190300,363103255,1646,1646,1646,1646,0
|
|
20240318,190200,363103255,1646,1646,1646,1646,0
|
|
20240318,190100,363103255,1646,1646,1646,1646,0
|
|
20240318,190000,363103255,1646,1646,1646,1646,0
|
|
20240318,185900,363103255,1646,1646,1646,1646,0
|
|
20240318,185800,363103255,1646,1646,1646,1646,1296
|
|
20240318,185700,363103255,1646,1646,1646,1646,0
|
|
20240318,185600,363103255,1646,1646,1646,1646,0
|
|
20240318,185500,363103255,1646,1646,1646,1646,0
|
|
20240318,185400,363103255,1646,1646,1646,1646,0
|
|
20240318,185300,363103255,1646,1646,1646,1646,0
|
|
20240318,185200,363103255,1646,1646,1646,1646,0
|
|
20240318,185100,363103255,1646,1646,1646,1646,0
|
|
20240318,185000,363103255,1646,1646,1646,1646,0
|
|
20240318,184900,363103255,1646,1646,1646,1646,0
|
|
20240318,184800,363103255,1646,1646,1646,1646,0
|
|
20240318,184700,363103255,1646,1646,1646,1646,0
|
|
20240318,184600,363103255,1646,1646,1646,1646,0
|
|
20240318,184500,363103255,1646,1646,1646,1646,0
|
|
20240318,184400,363103255,1646,1646,1646,1646,0
|
|
20240318,184300,363103255,1646,1646,1646,1646,0
|
|
20240318,184200,363103255,1646,1646,1646,1646,0
|
|
20240318,184100,363103255,1646,1646,1646,1646,0
|
|
20240318,184000,363103255,1646,1646,1646,1646,0
|
|
20240318,183900,363103255,1646,1646,1646,1646,0
|
|
20240318,183800,363103255,1646,1646,1646,1646,0
|
|
20240318,183700,363103255,1646,1646,1646,1646,0
|
|
20240318,183600,363103255,1646,1646,1646,1646,0
|
|
20240318,183500,363103255,1646,1646,1646,1646,0
|
|
20240318,183400,363103255,1646,1646,1646,1646,0
|
|
20240318,183300,363103255,1646,1646,1646,1646,0
|
|
20240318,183200,363103255,1646,1646,1646,1646,0
|
|
20240318,183100,363103255,1646,1646,1646,1646,0
|
|
20240318,183000,363103255,1646,1646,1646,1646,0
|
|
20240318,182900,363103255,1646,1646,1646,1646,0
|
|
20240318,182800,363103255,1646,1646,1646,1646,1296
|
|
20240318,182700,363103255,1646,1646,1646,1646,0
|
|
20240318,182600,363103255,1646,1646,1646,1646,0
|
|
20240318,182500,363103255,1646,1646,1646,1646,0
|
|
20240318,182400,363103255,1646,1646,1646,1646,0
|
|
20240318,182300,363103255,1646,1646,1646,1646,0
|
|
20240318,182200,363103255,1646,1646,1646,1646,0
|
|
20240318,182100,363103255,1646,1646,1646,1646,0
|
|
20240318,182000,363103255,1646,1646,1646,1646,0
|
|
20240318,181900,363103255,1646,1646,1646,1646,0
|
|
20240318,181800,363103255,1646,1646,1646,1646,0
|
|
20240318,181700,363103255,1646,1646,1646,1646,0
|
|
20240318,181600,363103255,1646,1646,1646,1646,0
|
|
20240318,181500,363103255,1646,1646,1646,1646,0
|
|
20240318,181400,363103255,1646,1646,1646,1646,0
|
|
20240318,181300,363103255,1646,1646,1646,1646,0
|
|
20240318,181200,363103255,1646,1646,1646,1646,0
|
|
20240318,181100,363103255,1646,1646,1646,1646,0
|
|
20240318,181000,363103255,1646,1646,1646,1646,0
|
|
20240318,180900,363103255,1646,1646,1646,1646,0
|
|
20240318,180800,363103255,1646,1646,1646,1646,0
|
|
20240318,180700,363103255,1646,1646,1646,1646,0
|
|
20240318,180600,363103255,1646,1646,1646,1646,0
|
|
20240318,180500,363103255,1646,1646,1646,1646,0
|
|
20240318,180400,363103255,1646,1646,1646,1646,0
|
|
20240318,180300,363103255,1646,1646,1646,1646,0
|
|
20240318,180200,363103255,1646,1646,1646,1646,0
|
|
20240318,180100,363103255,1646,1646,1646,1646,0
|
|
20240318,180000,363103255,1646,1646,1646,1646,0
|
|
20240318,175900,363103255,1646,1646,1646,1646,0
|
|
20240318,175800,363103255,1646,1646,1646,1646,1296
|
|
20240318,175700,363103255,1646,1646,1646,1646,0
|
|
20240318,175600,363103255,1646,1646,1646,1646,0
|
|
20240318,175500,363103255,1646,1646,1646,1646,0
|
|
20240318,175400,363103255,1646,1646,1646,1646,0
|
|
20240318,175300,363103255,1646,1646,1646,1646,0
|
|
20240318,175200,363103255,1646,1646,1646,1646,0
|
|
20240318,175100,363103255,1646,1646,1646,1646,0
|
|
20240318,175000,363103255,1646,1646,1646,1646,0
|
|
20240318,174900,363103255,1646,1646,1646,1646,0
|
|
20240318,174800,363103255,1646,1646,1646,1646,0
|
|
20240318,174700,363103255,1646,1646,1646,1646,0
|
|
20240318,174600,363103255,1646,1646,1646,1646,0
|
|
20240318,174500,363103255,1646,1646,1646,1646,0
|
|
20240318,174400,363103255,1646,1646,1646,1646,0
|
|
20240318,174300,363103255,1646,1646,1646,1646,0
|
|
20240318,174200,363103255,1646,1646,1646,1646,0
|
|
20240318,174100,363103255,1646,1646,1646,1646,0
|
|
20240318,174000,363103255,1646,1646,1646,1646,0
|
|
20240318,173900,363103255,1646,1646,1646,1646,0
|
|
20240318,173800,363103255,1646,1646,1646,1646,0
|
|
20240318,173700,363103255,1646,1646,1646,1646,0
|
|
20240318,173600,363103255,1646,1646,1646,1646,0
|
|
20240318,173500,363103255,1646,1646,1646,1646,0
|
|
20240318,173400,363103255,1646,1646,1646,1646,0
|
|
20240318,173300,363103255,1646,1646,1646,1646,0
|
|
20240318,173200,363103255,1646,1646,1646,1646,0
|
|
20240318,173100,363103255,1646,1646,1646,1646,0
|
|
20240318,173000,363103255,1646,1646,1646,1646,0
|
|
20240318,172900,363103255,1646,1646,1646,1646,0
|
|
20240318,172800,363103255,1646,1646,1646,1646,1296
|
|
20240318,172700,363103255,1646,1646,1646,1646,0
|
|
20240318,172600,363103255,1646,1646,1646,1646,0
|
|
20240318,172500,363103255,1646,1646,1646,1646,0
|
|
20240318,172400,363103255,1646,1646,1646,1646,0
|
|
20240318,172300,363103255,1646,1646,1646,1646,0
|
|
20240318,172200,363103255,1646,1646,1646,1646,0
|
|
20240318,172100,363103255,1646,1646,1646,1646,0
|
|
20240318,172000,363103255,1646,1646,1646,1646,0
|
|
20240318,171900,363103255,1646,1646,1646,1646,0
|
|
20240318,171800,363103255,1646,1646,1646,1646,0
|
|
20240318,171700,363103255,1646,1646,1646,1646,0
|
|
20240318,171600,363103255,1646,1646,1646,1646,0
|
|
20240318,171500,363103255,1646,1646,1646,1646,0
|
|
20240318,171400,363103255,1646,1646,1646,1646,0
|
|
20240318,171300,363103255,1646,1646,1646,1646,0
|
|
20240318,171200,363103255,1646,1646,1646,1646,0
|
|
20240318,171100,363103255,1646,1646,1646,1646,0
|
|
20240318,171000,363103255,1646,1646,1646,1646,0
|
|
20240318,170900,363103255,1646,1646,1646,1646,0
|
|
20240318,170800,363103255,1646,1646,1646,1646,0
|
|
20240318,170700,363103255,1646,1646,1646,1646,0
|
|
20240318,170600,363103255,1646,1646,1646,1646,0
|
|
20240318,170500,363103255,1646,1646,1646,1646,0
|
|
20240318,170400,363103255,1646,1646,1646,1646,0
|
|
20240318,170300,363103255,1646,1646,1646,1646,0
|
|
20240318,170200,363103255,1646,1646,1646,1646,0
|
|
20240318,170100,363103255,1646,1646,1646,1646,0
|
|
20240318,170000,363103255,1646,1646,1646,1646,0
|
|
20240318,165900,363103255,1646,1646,1646,1646,0
|
|
20240318,165800,363103255,1646,1646,1646,1646,1296
|
|
20240318,165700,363103255,1646,1646,1646,1646,0
|
|
20240318,165600,363103255,1646,1646,1646,1646,0
|
|
20240318,165500,363103255,1646,1646,1646,1646,0
|
|
20240318,165400,363103255,1646,1646,1646,1646,0
|
|
20240318,165300,363103255,1646,1646,1646,1646,0
|
|
20240318,165200,363103255,1646,1646,1646,1646,0
|
|
20240318,165100,363103255,1646,1646,1646,1646,0
|
|
20240318,165000,363103255,1646,1646,1646,1646,0
|
|
20240318,164900,363103255,1646,1646,1646,1646,0
|
|
20240318,164800,363103255,1646,1646,1646,1646,0
|
|
20240318,164700,363103255,1646,1646,1646,1646,0
|
|
20240318,164600,363103255,1646,1646,1646,1646,0
|
|
20240318,164500,363103255,1646,1646,1646,1646,0
|
|
20240318,164400,363103255,1646,1646,1646,1646,0
|
|
20240318,164300,363103255,1646,1646,1646,1646,0
|
|
20240318,164200,363103255,1646,1646,1646,1646,0
|
|
20240318,164100,363103255,1646,1646,1646,1646,0
|
|
20240318,164000,363103255,1646,1646,1646,1646,0
|
|
20240318,163900,363103255,1646,1646,1646,1646,0
|
|
20240318,163800,363103255,1646,1646,1646,1646,0
|
|
20240318,163700,363103255,1646,1646,1646,1646,0
|
|
20240318,163600,363103255,1646,1646,1646,1646,0
|
|
20240318,163500,363103255,1646,1646,1646,1646,0
|
|
20240318,163400,363103255,1646,1646,1646,1646,0
|
|
20240318,163300,363103255,1646,1646,1646,1646,0
|
|
20240318,163200,363103255,1646,1646,1646,1646,0
|
|
20240318,163100,363103255,1646,1646,1646,1646,0
|
|
20240318,163000,363103255,1646,1646,1646,1646,0
|
|
20240318,162900,363103255,1646,1646,1646,1646,0
|
|
20240318,162800,363103255,1646,1646,1646,1646,1296
|
|
20240318,162700,363103255,1646,1646,1646,1646,0
|
|
20240318,162600,363103255,1646,1646,1646,1646,0
|
|
20240318,162500,363103255,1646,1646,1646,1646,0
|
|
20240318,162400,363103255,1646,1646,1646,1646,0
|
|
20240318,162300,363103255,1646,1646,1646,1646,0
|
|
20240318,162200,363103255,1646,1646,1646,1646,0
|
|
20240318,162100,363103255,1646,1646,1646,1646,0
|
|
20240318,162000,363103255,1646,1646,1646,1646,0
|
|
20240318,161900,363103255,1646,1646,1646,1646,0
|
|
20240318,161800,363103255,1646,1646,1646,1646,0
|
|
20240318,161700,363103255,1646,1646,1646,1646,0
|
|
20240318,161600,363103255,1646,1646,1646,1646,0
|
|
20240318,161500,363103255,1646,1646,1646,1646,0
|
|
20240318,161400,363103255,1646,1646,1646,1646,0
|
|
20240318,161300,363103255,1646,1646,1646,1646,0
|
|
20240318,161200,363103255,1646,1646,1646,1646,0
|
|
20240318,161100,363103255,1646,1646,1646,1646,0
|
|
20240318,161000,363103255,1646,1646,1646,1646,0
|
|
20240318,160900,363103255,1646,1646,1646,1646,0
|
|
20240318,160800,363103255,1646,1646,1646,1646,0
|
|
20240318,160700,363103255,1646,1646,1646,1646,0
|
|
20240318,160600,363103255,1646,1646,1646,1646,0
|
|
20240318,160500,363103255,1646,1646,1646,1646,0
|
|
20240318,160400,363103255,1646,1646,1646,1646,0
|
|
20240318,160300,363103255,1646,1646,1646,1646,0
|
|
20240318,160200,363103255,1646,1646,1646,1646,0
|
|
20240318,160100,363103255,1646,1646,1646,1646,0
|
|
20240318,160000,363103255,1646,1646,1646,1646,0
|
|
20240318,155900,363103255,1646,1646,1646,1646,0
|
|
20240318,155800,363103255,1646,1646,1646,1646,1296
|
|
20240318,155700,363103255,1646,1646,1646,1646,0
|
|
20240318,155600,363103255,1646,1646,1646,1646,0
|
|
20240318,155500,363103255,1646,1646,1646,1646,0
|
|
20240318,155400,363103255,1646,1646,1646,1646,0
|
|
20240318,155300,363103255,1646,1646,1646,1646,0
|
|
20240318,155200,363103255,1646,1646,1646,1646,0
|
|
20240318,155100,363103255,1646,1646,1646,1646,0
|
|
20240318,155000,363103255,1646,1646,1646,1646,0
|
|
20240318,154900,363103255,1646,1646,1646,1646,0
|
|
20240318,154800,363103255,1646,1646,1646,1646,0
|
|
20240318,154700,363103255,1646,1646,1646,1646,0
|
|
20240318,154600,363103255,1646,1646,1646,1646,0
|
|
20240318,154500,363103255,1646,1646,1646,1646,0
|
|
20240318,154400,363103255,1646,1646,1646,1646,0
|
|
20240318,154300,363103255,1646,1646,1646,1646,0
|
|
20240318,154200,363103255,1646,1646,1646,1646,0
|
|
20240318,154100,363103255,1646,1646,1646,1646,0
|
|
20240318,154000,363103255,1646,1646,1646,1646,0
|
|
20240318,153900,363103255,1646,1646,1646,1646,0
|
|
20240318,153800,363103255,1646,1646,1646,1646,0
|
|
20240318,153700,363103255,1646,1646,1646,1646,0
|
|
20240318,153600,363103255,1646,1646,1646,1646,0
|
|
20240318,153500,363103255,1646,1646,1646,1646,0
|
|
20240318,153400,363103255,1646,1646,1646,1646,0
|
|
20240318,153300,363103255,1646,1646,1646,1646,0
|
|
20240318,153200,363103255,1646,1646,1646,1646,0
|
|
20240318,153100,363103255,1646,1646,1646,1646,0
|
|
20240318,153000,363103255,1646,1646,1646,1646,1296
|
|
20240318,152900,360970039,1645,1645,1645,1645,0
|
|
20240318,152800,360970039,1645,1645,1645,1645,0
|
|
20240318,152700,360970039,1645,1645,1645,1645,0
|
|
20240318,152600,360970039,1645,1645,1645,1645,0
|
|
20240318,152500,360970039,1645,1645,1645,1645,0
|
|
20240318,152400,360970039,1645,1645,1645,1645,0
|
|
20240318,152300,360970039,1645,1645,1645,1645,0
|
|
20240318,152200,360970039,1645,1645,1645,1645,0
|
|
20240318,152100,360970039,1645,1645,1645,1645,0
|
|
20240318,152000,360970039,1645,1645,1645,1645,0
|
|
20240318,151900,360970039,1645,1645,1645,1645,0
|
|
20240318,151800,360970039,1645,1645,1645,1645,2
|
|
20240318,151700,360966749,1645,1645,1645,1645,1000
|
|
20240318,151600,359321749,1645,1645,1645,1645,0
|
|
20240318,151500,359321749,1645,1645,1645,1645,62
|
|
20240318,151400,359219759,1645,1643,1645,1643,502
|
|
20240318,151300,358394970,1643,1643,1643,1643,461
|
|
20240318,151200,357637547,1643,1643,1643,1643,0
|
|
20240318,151100,357637547,1643,1643,1643,1643,0
|
|
20240318,151000,357637547,1643,1636,1643,1636,2
|
|
20240318,150900,357634268,1635,1643,1643,1635,8607
|
|
20240318,150800,343519105,1643,1637,1643,1637,34
|
|
20240318,150700,343463441,1637,1637,1637,1637,17
|
|
20240318,150600,343435612,1643,1643,1643,1643,0
|
|
20240318,150500,343435612,1643,1643,1643,1643,0
|
|
20240318,150400,343435612,1643,1643,1643,1643,1
|
|
20240318,150300,343433969,1643,1640,1643,1640,753
|
|
20240318,150200,342199046,1640,1640,1640,1640,300
|
|
20240318,150100,341707046,1640,1640,1640,1640,100
|
|
20240318,150000,341543046,1640,1640,1640,1640,0
|
|
20240318,145900,341543046,1640,1640,1640,1640,0
|
|
20240318,145800,341543046,1640,1637,1640,1637,30
|
|
20240318,145700,341493903,1636,1640,1640,1636,98
|
|
20240318,145600,341333334,1640,1640,1640,1640,0
|
|
20240318,145500,341333334,1640,1640,1640,1640,209
|
|
20240318,145400,340990574,1640,1636,1640,1636,3
|
|
20240318,145300,340985660,1640,1640,1640,1640,101
|
|
20240318,145200,340820020,1640,1640,1643,1640,368
|
|
20240318,145100,340215900,1640,1637,1640,1637,962
|
|
20240318,145000,338640968,1639,1639,1639,1639,744
|
|
20240318,144900,337421552,1643,1643,1643,1643,0
|
|
20240318,144800,337421552,1643,1643,1643,1643,0
|
|
20240318,144700,337421552,1643,1643,1643,1643,0
|
|
20240318,144600,337421552,1643,1643,1643,1643,0
|
|
20240318,144500,337421552,1643,1643,1643,1643,0
|
|
20240318,144400,337421552,1643,1643,1643,1643,0
|
|
20240318,144300,337421552,1643,1643,1643,1643,0
|
|
20240318,144200,337421552,1643,1643,1643,1643,16
|
|
20240318,144100,337395264,1643,1643,1643,1637,181
|
|
20240318,144000,337098055,1643,1643,1643,1643,0
|
|
20240318,143900,337098055,1643,1637,1643,1637,29
|
|
20240318,143800,337050420,1637,1637,1637,1637,30
|
|
20240318,143700,337001310,1636,1636,1636,1636,0
|
|
20240318,143600,337001310,1636,1636,1636,1636,0
|
|
20240318,143500,337001310,1636,1636,1636,1636,0
|
|
20240318,143400,337001310,1636,1636,1636,1636,0
|
|
20240318,143300,337001310,1636,1636,1636,1636,1006
|
|
20240318,143200,335355494,1636,1638,1638,1636,7270
|
|
20240318,143100,323456465,1638,1639,1639,1638,1698
|
|
20240318,143000,320673648,1639,1639,1639,1639,777
|
|
20240318,142900,319400145,1638,1638,1638,1638,935
|
|
20240318,142800,317868615,1638,1638,1638,1638,59
|
|
20240318,142700,317771973,1639,1638,1639,1638,29
|
|
20240318,142600,317724455,1639,1639,1639,1639,900
|
|
20240318,142500,316249355,1639,1639,1639,1639,0
|
|
20240318,142400,316249355,1639,1639,1639,1639,8
|
|
20240318,142300,316236243,1639,1641,1641,1639,1316
|
|
20240318,142200,314078060,1641,1641,1641,1641,1385
|
|
20240318,142100,311805275,1645,1645,1645,1645,0
|
|
20240318,142000,311805275,1645,1645,1645,1645,0
|
|
20240318,141900,311805275,1645,1645,1645,1645,0
|
|
20240318,141800,311805275,1645,1644,1645,1644,20
|
|
20240318,141700,311772379,1641,1641,1645,1641,855
|
|
20240318,141600,310366280,1641,1642,1642,1641,930
|
|
20240318,141500,308839252,1645,1645,1645,1645,0
|
|
20240318,141400,308839252,1645,1645,1645,1645,0
|
|
20240318,141300,308839252,1645,1645,1645,1645,0
|
|
20240318,141200,308839252,1645,1645,1645,1645,0
|
|
20240318,141100,308839252,1645,1645,1645,1645,0
|
|
20240318,141000,308839252,1645,1645,1645,1645,0
|
|
20240318,140900,308839252,1645,1645,1645,1645,0
|
|
20240318,140800,308839252,1645,1645,1645,1645,1
|
|
20240318,140700,308837607,1642,1642,1642,1642,11
|
|
20240318,140600,308819545,1641,1641,1641,1641,0
|
|
20240318,140500,308819545,1641,1641,1641,1641,0
|
|
20240318,140400,308819545,1641,1641,1641,1641,0
|
|
20240318,140300,308819545,1641,1641,1641,1641,10
|
|
20240318,140200,308803135,1640,1640,1640,1640,0
|
|
20240318,140100,308803135,1640,1640,1640,1640,8
|
|
20240318,140000,308790015,1640,1640,1640,1640,5
|
|
20240318,135900,308781815,1640,1640,1645,1640,105
|
|
20240318,135800,308609115,1645,1640,1645,1640,50
|
|
20240318,135700,308527015,1645,1645,1645,1645,2
|
|
20240318,135600,308523725,1645,1645,1645,1645,0
|
|
20240318,135500,308523725,1645,1645,1645,1645,1
|
|
20240318,135400,308522080,1643,1643,1643,1643,0
|
|
20240318,135300,308522080,1643,1643,1643,1643,0
|
|
20240318,135200,308522080,1643,1643,1643,1643,0
|
|
20240318,135100,308522080,1643,1643,1643,1643,1000
|
|
20240318,135000,306879080,1643,1643,1643,1643,0
|
|
20240318,134900,306879080,1643,1643,1643,1643,304
|
|
20240318,134800,306379608,1643,1643,1643,1643,1
|
|
20240318,134700,306377965,1643,1643,1643,1643,10
|
|
20240318,134600,306361535,1643,1643,1643,1643,0
|
|
20240318,134500,306361535,1643,1643,1643,1643,0
|
|
20240318,134400,306361535,1643,1640,1643,1640,1500
|
|
20240318,134300,303898587,1638,1638,1638,1638,300
|
|
20240318,134200,303407187,1638,1638,1638,1638,0
|
|
20240318,134100,303407187,1638,1638,1638,1638,616
|
|
20240318,134000,302398179,1638,1638,1638,1638,0
|
|
20240318,133900,302398179,1638,1638,1638,1638,0
|
|
20240318,133800,302398179,1638,1638,1638,1638,0
|
|
20240318,133700,302398179,1638,1639,1639,1638,240
|
|
20240318,133600,302004976,1639,1639,1639,1639,127
|
|
20240318,133500,301796823,1639,1639,1639,1639,0
|
|
20240318,133400,301796823,1639,1639,1639,1639,0
|
|
20240318,133300,301796823,1639,1639,1639,1639,1
|
|
20240318,133200,301795184,1639,1639,1639,1639,0
|
|
20240318,133100,301795184,1639,1639,1639,1639,1
|
|
20240318,133000,301793545,1639,1639,1639,1639,21
|
|
20240318,132900,301759126,1639,1639,1639,1639,0
|
|
20240318,132800,301759126,1639,1639,1639,1639,0
|
|
20240318,132700,301759126,1639,1639,1639,1639,5
|
|
20240318,132600,301750931,1638,1638,1638,1638,37
|
|
20240318,132500,301690325,1638,1638,1638,1638,53
|
|
20240318,132400,301603511,1638,1638,1638,1638,67
|
|
20240318,132300,301493765,1638,1638,1638,1638,222
|
|
20240318,132200,301130129,1638,1638,1638,1638,111
|
|
20240318,132100,300948311,1637,1637,1637,1637,0
|
|
20240318,132000,300948311,1637,1637,1637,1637,383
|
|
20240318,131900,300321340,1637,1637,1637,1637,0
|
|
20240318,131800,300321340,1637,1637,1637,1637,0
|
|
20240318,131700,300321340,1637,1637,1637,1637,1
|
|
20240318,131600,300319703,1637,1637,1637,1637,64
|
|
20240318,131500,300214935,1638,1638,1638,1638,1055
|
|
20240318,131400,298486845,1639,1639,1639,1639,336
|
|
20240318,131300,297936141,1640,1640,1640,1640,0
|
|
20240318,131200,297936141,1640,1639,1640,1639,1100
|
|
20240318,131100,296133141,1640,1640,1640,1640,0
|
|
20240318,131000,296133141,1640,1640,1640,1640,28
|
|
20240318,130900,296087221,1640,1640,1640,1640,304
|
|
20240318,130800,295588661,1640,1640,1640,1640,6
|
|
20240318,130700,295578821,1640,1639,1640,1639,102
|
|
20240318,130600,295411591,1640,1640,1640,1640,60
|
|
20240318,130500,295313191,1640,1640,1640,1640,32
|
|
20240318,130400,295260711,1639,1639,1639,1639,0
|
|
20240318,130300,295260711,1639,1639,1639,1639,0
|
|
20240318,130200,295260711,1639,1639,1639,1639,0
|
|
20240318,130100,295260711,1639,1640,1640,1639,22
|
|
20240318,130000,295224643,1641,1641,1641,1641,10
|
|
20240318,125900,295208233,1641,1641,1641,1641,40
|
|
20240318,125800,295142593,1641,1641,1641,1641,0
|
|
20240318,125700,295142593,1641,1640,1641,1640,14
|
|
20240318,125600,295119623,1640,1640,1640,1640,70
|
|
20240318,125500,295004823,1640,1641,1641,1640,6986
|
|
20240318,125400,283547778,1641,1641,1641,1641,0
|
|
20240318,125300,283547778,1641,1642,1642,1641,1677
|
|
20240318,125200,280795772,1641,1641,1641,1641,500
|
|
20240318,125100,279975272,1641,1641,1641,1641,0
|
|
20240318,125000,279975272,1641,1641,1641,1641,45
|
|
20240318,124900,279901427,1642,1643,1643,1642,65
|
|
20240318,124800,279794692,1642,1642,1642,1642,0
|
|
20240318,124700,279794692,1642,1642,1642,1642,0
|
|
20240318,124600,279794692,1642,1642,1642,1642,0
|
|
20240318,124500,279794692,1642,1642,1642,1642,99
|
|
20240318,124400,279632134,1641,1641,1641,1641,0
|
|
20240318,124300,279632134,1641,1641,1641,1641,0
|
|
20240318,124200,279632134,1641,1641,1641,1641,5
|
|
20240318,124100,279623929,1642,1642,1642,1642,1210
|
|
20240318,124000,277637109,1643,1643,1643,1643,0
|
|
20240318,123900,277637109,1643,1644,1644,1643,408
|
|
20240318,123800,276966751,1647,1647,1647,1647,26
|
|
20240318,123700,276923929,1647,1647,1647,1647,84
|
|
20240318,123600,276785581,1647,1647,1647,1647,110
|
|
20240318,123500,276604411,1647,1647,1647,1647,100
|
|
20240318,123400,276439711,1643,1643,1643,1643,0
|
|
20240318,123300,276439711,1643,1643,1643,1643,0
|
|
20240318,123200,276439711,1643,1643,1643,1643,0
|
|
20240318,123100,276439711,1643,1643,1643,1643,0
|
|
20240318,123000,276439711,1643,1643,1643,1643,0
|
|
20240318,122900,276439711,1643,1643,1643,1643,300
|
|
20240318,122800,275946811,1643,1643,1643,1643,0
|
|
20240318,122700,275946811,1643,1643,1643,1643,0
|
|
20240318,122600,275946811,1643,1643,1643,1643,7
|
|
20240318,122500,275935310,1643,1643,1643,1643,200
|
|
20240318,122400,275606710,1647,1647,1647,1647,0
|
|
20240318,122300,275606710,1647,1647,1647,1647,170
|
|
20240318,122200,275326720,1647,1647,1647,1647,0
|
|
20240318,122100,275326720,1647,1647,1647,1647,10
|
|
20240318,122000,275310250,1647,1647,1647,1647,0
|
|
20240318,121900,275310250,1647,1647,1647,1647,0
|
|
20240318,121800,275310250,1647,1647,1647,1647,0
|
|
20240318,121700,275310250,1647,1647,1647,1647,104
|
|
20240318,121600,275138962,1643,1643,1643,1643,0
|
|
20240318,121500,275138962,1643,1643,1643,1643,1011
|
|
20240318,121400,273477889,1646,1646,1646,1646,14
|
|
20240318,121300,273454845,1647,1641,1647,1641,301
|
|
20240318,121200,272959698,1647,1646,1647,1643,9
|
|
20240318,121100,272944900,1645,1645,1645,1645,44
|
|
20240318,121000,272872520,1645,1645,1645,1645,1306
|
|
20240318,120900,270724150,1648,1645,1648,1645,37
|
|
20240318,120800,270663214,1647,1647,1647,1647,3
|
|
20240318,120700,270658273,1648,1648,1648,1648,0
|
|
20240318,120600,270658273,1648,1648,1648,1648,0
|
|
20240318,120500,270658273,1648,1648,1648,1648,0
|
|
20240318,120400,270658273,1648,1648,1648,1648,0
|
|
20240318,120300,270658273,1648,1648,1648,1648,0
|
|
20240318,120200,270658273,1648,1648,1648,1648,0
|
|
20240318,120100,270658273,1648,1649,1649,1648,33
|
|
20240318,120000,270603888,1650,1650,1650,1650,1
|
|
20240318,115900,270602238,1650,1642,1650,1641,1340
|
|
20240318,115800,268401640,1651,1642,1651,1642,2
|
|
20240318,115700,268398347,1642,1643,1643,1642,743
|
|
20240318,115600,267177648,1645,1645,1645,1645,0
|
|
20240318,115500,267177648,1645,1651,1651,1645,1643
|
|
20240318,115400,264474907,1643,1643,1643,1643,1
|
|
20240318,115300,264473264,1643,1651,1651,1643,6
|
|
20240318,115200,264463366,1643,1651,1651,1643,5
|
|
20240318,115100,264455119,1651,1651,1651,1651,0
|
|
20240318,115000,264455119,1651,1651,1651,1651,0
|
|
20240318,114900,264455119,1651,1651,1651,1651,0
|
|
20240318,114800,264455119,1651,1651,1651,1651,0
|
|
20240318,114700,264455119,1651,1651,1651,1651,628
|
|
20240318,114600,263418291,1651,1651,1651,1651,0
|
|
20240318,114500,263418291,1651,1651,1651,1651,0
|
|
20240318,114400,263418291,1651,1651,1651,1651,0
|
|
20240318,114300,263418291,1651,1651,1651,1651,1
|
|
20240318,114200,263416640,1651,1651,1651,1651,101
|
|
20240318,114100,263249889,1652,1643,1652,1643,102
|
|
20240318,114000,263081394,1643,1643,1643,1643,0
|
|
20240318,113900,263081394,1643,1643,1643,1643,0
|
|
20240318,113800,263081394,1643,1643,1643,1643,1
|
|
20240318,113700,263079751,1645,1645,1645,1645,1810
|
|
20240318,113600,260102301,1652,1643,1652,1643,2
|
|
20240318,113500,260099006,1640,1640,1640,1640,0
|
|
20240318,113400,260099006,1640,1640,1640,1640,0
|
|
20240318,113300,260099006,1640,1647,1647,1640,8000
|
|
20240318,113200,246965495,1648,1650,1650,1648,1617
|
|
20240318,113100,244300657,1653,1653,1653,1653,700
|
|
20240318,113000,243143557,1653,1653,1653,1653,0
|
|
20240318,112900,243143557,1653,1653,1653,1653,0
|
|
20240318,112800,243143557,1653,1653,1653,1653,3
|
|
20240318,112700,243138598,1651,1652,1652,1651,3
|
|
20240318,112600,243133644,1653,1653,1653,1653,0
|
|
20240318,112500,243133644,1653,1653,1653,1653,0
|
|
20240318,112400,243133644,1653,1653,1653,1653,1
|
|
20240318,112300,243131991,1653,1653,1653,1653,1
|
|
20240318,112200,243130338,1654,1654,1654,1654,0
|
|
20240318,112100,243130338,1654,1654,1654,1654,0
|
|
20240318,112000,243130338,1654,1654,1654,1654,15
|
|
20240318,111900,243105528,1654,1654,1654,1654,0
|
|
20240318,111800,243105528,1654,1654,1654,1654,0
|
|
20240318,111700,243105528,1654,1654,1654,1654,4
|
|
20240318,111600,243098912,1656,1656,1656,1656,0
|
|
20240318,111500,243098912,1656,1656,1656,1656,0
|
|
20240318,111400,243098912,1656,1656,1656,1656,0
|
|
20240318,111300,243098912,1656,1656,1656,1656,0
|
|
20240318,111200,243098912,1656,1656,1656,1656,0
|
|
20240318,111100,243098912,1656,1656,1656,1656,0
|
|
20240318,111000,243098912,1656,1656,1656,1656,400
|
|
20240318,110900,242436512,1656,1654,1656,1654,1150
|
|
20240318,110800,240533024,1654,1654,1654,1654,29
|
|
20240318,110700,240485058,1655,1655,1655,1655,1
|
|
20240318,110600,240483403,1648,1648,1655,1648,2066
|
|
20240318,110500,237078628,1648,1651,1651,1648,3757
|
|
20240318,110400,230879844,1652,1652,1652,1652,88
|
|
20240318,110300,230734468,1655,1655,1655,1655,2
|
|
20240318,110200,230731158,1655,1655,1655,1655,0
|
|
20240318,110100,230731158,1655,1655,1655,1655,0
|
|
20240318,110000,230731158,1655,1652,1655,1652,26
|
|
20240318,105900,230688203,1652,1652,1652,1652,0
|
|
20240318,105800,230688203,1652,1653,1653,1652,695
|
|
20240318,105700,229539369,1653,1653,1653,1653,0
|
|
20240318,105600,229539369,1653,1653,1653,1653,0
|
|
20240318,105500,229539369,1653,1653,1653,1653,1816
|
|
20240318,105400,226537521,1653,1655,1655,1652,232
|
|
20240318,105300,226153580,1655,1655,1655,1655,27
|
|
20240318,105200,226108895,1656,1656,1656,1656,0
|
|
20240318,105100,226108895,1656,1656,1656,1656,0
|
|
20240318,105000,226108895,1656,1656,1656,1656,1
|
|
20240318,104900,226107239,1653,1653,1653,1653,200
|
|
20240318,104800,225776639,1652,1652,1652,1652,77
|
|
20240318,104700,225649435,1652,1652,1652,1652,2103
|
|
20240318,104600,222175279,1651,1651,1651,1651,1
|
|
20240318,104500,222173628,1651,1651,1651,1651,0
|
|
20240318,104400,222173628,1651,1651,1656,1651,937
|
|
20240318,104300,220626636,1651,1651,1651,1651,9
|
|
20240318,104200,220611777,1656,1654,1656,1654,38
|
|
20240318,104100,220548896,1655,1654,1655,1653,439
|
|
20240318,104000,219822377,1654,1654,1654,1653,203
|
|
20240318,103900,219486616,1659,1659,1659,1659,94
|
|
20240318,103800,219330670,1659,1659,1659,1659,27
|
|
20240318,103700,219285877,1659,1657,1659,1657,52
|
|
20240318,103600,219199705,1659,1654,1659,1654,1503
|
|
20240318,103500,216706633,1654,1654,1654,1654,5
|
|
20240318,103400,216698363,1659,1658,1659,1658,100
|
|
20240318,103300,216532464,1660,1660,1660,1660,0
|
|
20240318,103200,216532464,1660,1660,1660,1660,0
|
|
20240318,103100,216532464,1660,1659,1660,1659,804
|
|
20240318,103000,215198161,1651,1658,1660,1651,6455
|
|
20240318,102900,204487013,1656,1656,1656,1656,30
|
|
20240318,102800,204437333,1658,1655,1658,1652,382
|
|
20240318,102700,203805666,1656,1658,1658,1653,279
|
|
20240318,102600,203344467,1659,1659,1659,1659,52
|
|
20240318,102500,203258199,1659,1659,1659,1659,3004
|
|
20240318,102400,198274563,1659,1653,1659,1653,3
|
|
20240318,102300,198269597,1660,1655,1660,1655,2186
|
|
20240318,102200,194644182,1655,1651,1655,1651,13132
|
|
20240318,102100,172925863,1651,1647,1651,1647,109
|
|
20240318,102000,172746336,1650,1651,1651,1650,892
|
|
20240318,101900,171274535,1647,1647,1650,1647,3125
|
|
20240318,101800,166122331,1643,1643,1643,1643,1
|
|
20240318,101700,166120688,1643,1643,1643,1643,0
|
|
20240318,101600,166120688,1643,1645,1649,1643,837
|
|
20240318,101500,164742415,1645,1645,1645,1645,100
|
|
20240318,101400,164577915,1645,1645,1645,1644,1436
|
|
20240318,101300,162217029,1645,1646,1646,1645,284
|
|
20240318,101200,161749848,1650,1650,1650,1650,0
|
|
20240318,101100,161749848,1650,1649,1650,1649,871
|
|
20240318,101000,160312998,1649,1650,1650,1649,445
|
|
20240318,100900,159578875,1649,1649,1649,1649,145
|
|
20240318,100800,159339770,1649,1648,1649,1648,800
|
|
20240318,100700,158020970,1648,1648,1648,1648,20
|
|
20240318,100600,157988010,1649,1649,1649,1649,42
|
|
20240318,100500,157918752,1650,1650,1651,1650,1932
|
|
20240318,100400,154729031,1648,1652,1653,1646,3795
|
|
20240318,100300,148464346,1650,1653,1653,1647,1793
|
|
20240318,100200,145510536,1653,1653,1653,1653,1186
|
|
20240318,100100,143550078,1650,1650,1650,1649,1439
|
|
20240318,100000,141175729,1657,1657,1657,1657,21
|
|
20240318,095900,141140932,1657,1650,1657,1650,1610
|
|
20240318,095800,138475903,1652,1653,1653,1652,302
|
|
20240318,095700,137976998,1655,1655,1655,1655,1427
|
|
20240318,095600,135615313,1655,1653,1655,1652,4094
|
|
20240318,095500,128844969,1653,1647,1653,1647,2214
|
|
20240318,095400,125190381,1649,1646,1649,1646,17
|
|
20240318,095300,125162384,1646,1650,1650,1646,1123
|
|
20240318,095200,123309634,1650,1647,1654,1647,6059
|
|
20240318,095100,113318373,1647,1645,1647,1645,752
|
|
20240318,095000,112080750,1645,1642,1645,1642,171
|
|
20240318,094900,111799965,1646,1643,1646,1641,4757
|
|
20240318,094800,103975205,1643,1645,1646,1643,162
|
|
20240318,094700,103708678,1646,1646,1647,1645,2230
|
|
20240318,094600,100038198,1647,1645,1647,1645,103
|
|
20240318,094500,99868652,1645,1645,1645,1645,0
|
|
20240318,094400,99868652,1645,1645,1645,1645,1000
|
|
20240318,094300,98223652,1644,1641,1644,1641,8277
|
|
20240318,094200,84622763,1635,1637,1643,1635,2181
|
|
20240318,094100,81054930,1644,1640,1644,1640,532
|
|
20240318,094000,80182370,1644,1643,1644,1643,3700
|
|
20240318,093900,74101478,1643,1643,1643,1643,0
|
|
20240318,093800,74101478,1643,1643,1643,1643,35
|
|
20240318,093700,74043973,1644,1640,1644,1635,1825
|
|
20240318,093600,71058766,1644,1644,1644,1644,10
|
|
20240318,093500,71042326,1637,1637,1637,1637,300
|
|
20240318,093400,70551226,1637,1643,1644,1637,1075
|
|
20240318,093300,68790697,1643,1643,1643,1643,25
|
|
20240318,093200,68749622,1644,1646,1646,1635,428
|
|
20240318,093100,68049822,1646,1646,1646,1634,52
|
|
20240318,093000,67964829,1634,1637,1637,1633,327
|
|
20240318,092900,67430575,1649,1639,1649,1638,1517
|
|
20240318,092800,64935396,1648,1641,1648,1641,401
|
|
20240318,092700,64274555,1648,1640,1648,1640,2000
|
|
20240318,092600,60979435,1640,1648,1649,1640,1052
|
|
20240318,092500,59245665,1648,1636,1648,1636,615
|
|
20240318,092400,58232264,1635,1635,1635,1635,1
|
|
20240318,092300,58230629,1649,1637,1649,1637,6820
|
|
20240318,092200,46997019,1637,1630,1637,1630,4514
|
|
20240318,092100,39623995,1630,1630,1630,1630,6
|
|
20240318,092000,39614215,1637,1633,1637,1633,870
|
|
20240318,091900,38193425,1633,1637,1637,1633,512
|
|
20240318,091800,37357284,1637,1634,1637,1634,151
|
|
20240318,091700,37110100,1633,1633,1633,1633,716
|
|
20240318,091600,35940872,1633,1632,1633,1632,1152
|
|
20240318,091500,34060684,1631,1630,1631,1630,2050
|
|
20240318,091400,30717476,1630,1624,1630,1624,556
|
|
20240318,091300,29813901,1624,1624,1624,1624,115
|
|
20240318,091200,29627141,1624,1624,1624,1624,107
|
|
20240318,091100,29453373,1621,1622,1622,1621,93
|
|
20240318,091000,29302552,1621,1624,1624,1621,2954
|
|
20240318,090900,24510428,1625,1625,1625,1625,7
|
|
20240318,090800,24499053,1625,1625,1625,1625,1835
|
|
20240318,090700,21517178,1625,1625,1625,1625,499
|
|
20240318,090600,20706303,1625,1621,1625,1621,1676
|
|
20240318,090500,17983803,1625,1625,1636,1625,690
|
|
20240318,090400,16862542,1625,1625,1625,1625,61
|
|
20240318,090300,16763417,1639,1627,1639,1627,1303
|
|
20240318,090200,14643376,1625,1621,1627,1621,359
|
|
20240318,090100,14060191,1627,1621,1627,1619,3048
|
|
20240318,090000,9123386,1621,1659,1659,1621,5248
|