635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193200,260202490,1366,1366,1366,1366,1469
|
|
20240318,193100,260202490,1366,1366,1366,1366,0
|
|
20240318,193000,260202490,1366,1366,1366,1366,0
|
|
20240318,192900,260202490,1366,1366,1366,1366,0
|
|
20240318,192800,260202490,1366,1366,1366,1366,0
|
|
20240318,192700,260202490,1366,1366,1366,1366,0
|
|
20240318,192600,260202490,1366,1366,1366,1366,0
|
|
20240318,192500,260202490,1366,1366,1366,1366,0
|
|
20240318,192400,260202490,1366,1366,1366,1366,0
|
|
20240318,192300,260202490,1366,1366,1366,1366,0
|
|
20240318,192200,260202490,1366,1366,1366,1366,0
|
|
20240318,192100,260202490,1366,1366,1366,1366,0
|
|
20240318,192000,260202490,1366,1366,1366,1366,0
|
|
20240318,191900,260202490,1366,1366,1366,1366,0
|
|
20240318,191800,260202490,1366,1366,1366,1366,0
|
|
20240318,191700,260202490,1366,1366,1366,1366,0
|
|
20240318,191600,260202490,1366,1366,1366,1366,0
|
|
20240318,191500,260202490,1366,1366,1366,1366,0
|
|
20240318,191400,260202490,1366,1366,1366,1366,0
|
|
20240318,191300,260202490,1366,1366,1366,1366,0
|
|
20240318,191200,260202490,1366,1366,1366,1366,0
|
|
20240318,191100,260202490,1366,1366,1366,1366,0
|
|
20240318,191000,260202490,1366,1366,1366,1366,0
|
|
20240318,190900,260202490,1366,1366,1366,1366,0
|
|
20240318,190800,260202490,1366,1366,1366,1366,0
|
|
20240318,190700,260202490,1366,1366,1366,1366,0
|
|
20240318,190600,260202490,1366,1366,1366,1366,0
|
|
20240318,190500,260202490,1366,1366,1366,1366,0
|
|
20240318,190400,260202490,1366,1366,1366,1366,0
|
|
20240318,190300,260202490,1366,1366,1366,1366,0
|
|
20240318,190200,260202490,1366,1366,1366,1366,1469
|
|
20240318,190100,260202490,1366,1366,1366,1366,0
|
|
20240318,190000,260202490,1366,1366,1366,1366,0
|
|
20240318,185900,260202490,1366,1366,1366,1366,0
|
|
20240318,185800,260202490,1366,1366,1366,1366,0
|
|
20240318,185700,260202490,1366,1366,1366,1366,0
|
|
20240318,185600,260202490,1366,1366,1366,1366,0
|
|
20240318,185500,260202490,1366,1366,1366,1366,0
|
|
20240318,185400,260202490,1366,1366,1366,1366,0
|
|
20240318,185300,260202490,1366,1366,1366,1366,0
|
|
20240318,185200,260202490,1366,1366,1366,1366,0
|
|
20240318,185100,260202490,1366,1366,1366,1366,0
|
|
20240318,185000,260202490,1366,1366,1366,1366,0
|
|
20240318,184900,260202490,1366,1366,1366,1366,0
|
|
20240318,184800,260202490,1366,1366,1366,1366,0
|
|
20240318,184700,260202490,1366,1366,1366,1366,0
|
|
20240318,184600,260202490,1366,1366,1366,1366,0
|
|
20240318,184500,260202490,1366,1366,1366,1366,0
|
|
20240318,184400,260202490,1366,1366,1366,1366,0
|
|
20240318,184300,260202490,1366,1366,1366,1366,0
|
|
20240318,184200,260202490,1366,1366,1366,1366,0
|
|
20240318,184100,260202490,1366,1366,1366,1366,0
|
|
20240318,184000,260202490,1366,1366,1366,1366,0
|
|
20240318,183900,260202490,1366,1366,1366,1366,0
|
|
20240318,183800,260202490,1366,1366,1366,1366,0
|
|
20240318,183700,260202490,1366,1366,1366,1366,0
|
|
20240318,183600,260202490,1366,1366,1366,1366,0
|
|
20240318,183500,260202490,1366,1366,1366,1366,0
|
|
20240318,183400,260202490,1366,1366,1366,1366,0
|
|
20240318,183300,260202490,1366,1366,1366,1366,0
|
|
20240318,183200,260202490,1366,1366,1366,1366,1469
|
|
20240318,183100,260202490,1366,1366,1366,1366,0
|
|
20240318,183000,260202490,1366,1366,1366,1366,0
|
|
20240318,182900,260202490,1366,1366,1366,1366,0
|
|
20240318,182800,260202490,1366,1366,1366,1366,0
|
|
20240318,182700,260202490,1366,1366,1366,1366,0
|
|
20240318,182600,260202490,1366,1366,1366,1366,0
|
|
20240318,182500,260202490,1366,1366,1366,1366,0
|
|
20240318,182400,260202490,1366,1366,1366,1366,0
|
|
20240318,182300,260202490,1366,1366,1366,1366,0
|
|
20240318,182200,260202490,1366,1366,1366,1366,0
|
|
20240318,182100,260202490,1366,1366,1366,1366,0
|
|
20240318,182000,260202490,1366,1366,1366,1366,0
|
|
20240318,181900,260202490,1366,1366,1366,1366,0
|
|
20240318,181800,260202490,1366,1366,1366,1366,0
|
|
20240318,181700,260202490,1366,1366,1366,1366,0
|
|
20240318,181600,260202490,1366,1366,1366,1366,0
|
|
20240318,181500,260202490,1366,1366,1366,1366,0
|
|
20240318,181400,260202490,1366,1366,1366,1366,0
|
|
20240318,181300,260202490,1366,1366,1366,1366,0
|
|
20240318,181200,260202490,1366,1366,1366,1366,0
|
|
20240318,181100,260202490,1366,1366,1366,1366,0
|
|
20240318,181000,260202490,1366,1366,1366,1366,0
|
|
20240318,180900,260202490,1366,1366,1366,1366,0
|
|
20240318,180800,260202490,1366,1366,1366,1366,0
|
|
20240318,180700,260202490,1366,1366,1366,1366,0
|
|
20240318,180600,260202490,1366,1366,1366,1366,0
|
|
20240318,180500,260202490,1366,1366,1366,1366,0
|
|
20240318,180400,260202490,1366,1366,1366,1366,0
|
|
20240318,180300,260202490,1366,1366,1366,1366,0
|
|
20240318,180200,260202490,1366,1366,1366,1366,1469
|
|
20240318,180100,260202490,1366,1366,1366,1366,0
|
|
20240318,180000,260202490,1366,1366,1366,1366,0
|
|
20240318,175900,260202490,1366,1366,1366,1366,0
|
|
20240318,175800,260202490,1366,1366,1366,1366,0
|
|
20240318,175700,260202490,1366,1366,1366,1366,0
|
|
20240318,175600,260202490,1366,1366,1366,1366,0
|
|
20240318,175500,260202490,1366,1366,1366,1366,0
|
|
20240318,175400,260202490,1366,1366,1366,1366,0
|
|
20240318,175300,260202490,1366,1366,1366,1366,0
|
|
20240318,175200,260202490,1366,1366,1366,1366,0
|
|
20240318,175100,260202490,1366,1366,1366,1366,0
|
|
20240318,175000,260202490,1366,1366,1366,1366,0
|
|
20240318,174900,260202490,1366,1366,1366,1366,0
|
|
20240318,174800,260202490,1366,1366,1366,1366,0
|
|
20240318,174700,260202490,1366,1366,1366,1366,0
|
|
20240318,174600,260202490,1366,1366,1366,1366,0
|
|
20240318,174500,260202490,1366,1366,1366,1366,0
|
|
20240318,174400,260202490,1366,1366,1366,1366,0
|
|
20240318,174300,260202490,1366,1366,1366,1366,0
|
|
20240318,174200,260202490,1366,1366,1366,1366,0
|
|
20240318,174100,260202490,1366,1366,1366,1366,0
|
|
20240318,174000,260202490,1366,1366,1366,1366,0
|
|
20240318,173900,260202490,1366,1366,1366,1366,0
|
|
20240318,173800,260202490,1366,1366,1366,1366,0
|
|
20240318,173700,260202490,1366,1366,1366,1366,0
|
|
20240318,173600,260202490,1366,1366,1366,1366,0
|
|
20240318,173500,260202490,1366,1366,1366,1366,0
|
|
20240318,173400,260202490,1366,1366,1366,1366,0
|
|
20240318,173300,260202490,1366,1366,1366,1366,0
|
|
20240318,173200,260202490,1366,1366,1366,1366,1469
|
|
20240318,173100,260202490,1366,1366,1366,1366,0
|
|
20240318,173000,260202490,1366,1366,1366,1366,0
|
|
20240318,172900,260202490,1366,1366,1366,1366,0
|
|
20240318,172800,260202490,1366,1366,1366,1366,0
|
|
20240318,172700,260202490,1366,1366,1366,1366,0
|
|
20240318,172600,260202490,1366,1366,1366,1366,0
|
|
20240318,172500,260202490,1366,1366,1366,1366,0
|
|
20240318,172400,260202490,1366,1366,1366,1366,0
|
|
20240318,172300,260202490,1366,1366,1366,1366,0
|
|
20240318,172200,260202490,1366,1366,1366,1366,0
|
|
20240318,172100,260202490,1366,1366,1366,1366,0
|
|
20240318,172000,260202490,1366,1366,1366,1366,0
|
|
20240318,171900,260202490,1366,1366,1366,1366,0
|
|
20240318,171800,260202490,1366,1366,1366,1366,0
|
|
20240318,171700,260202490,1366,1366,1366,1366,0
|
|
20240318,171600,260202490,1366,1366,1366,1366,0
|
|
20240318,171500,260202490,1366,1366,1366,1366,0
|
|
20240318,171400,260202490,1366,1366,1366,1366,0
|
|
20240318,171300,260202490,1366,1366,1366,1366,0
|
|
20240318,171200,260202490,1366,1366,1366,1366,0
|
|
20240318,171100,260202490,1366,1366,1366,1366,0
|
|
20240318,171000,260202490,1366,1366,1366,1366,0
|
|
20240318,170900,260202490,1366,1366,1366,1366,0
|
|
20240318,170800,260202490,1366,1366,1366,1366,0
|
|
20240318,170700,260202490,1366,1366,1366,1366,0
|
|
20240318,170600,260202490,1366,1366,1366,1366,0
|
|
20240318,170500,260202490,1366,1366,1366,1366,0
|
|
20240318,170400,260202490,1366,1366,1366,1366,0
|
|
20240318,170300,260202490,1366,1366,1366,1366,0
|
|
20240318,170200,260202490,1366,1366,1366,1366,1469
|
|
20240318,170100,260202490,1366,1366,1366,1366,0
|
|
20240318,170000,260202490,1366,1366,1366,1366,0
|
|
20240318,165900,260202490,1366,1366,1366,1366,0
|
|
20240318,165800,260202490,1366,1366,1366,1366,0
|
|
20240318,165700,260202490,1366,1366,1366,1366,0
|
|
20240318,165600,260202490,1366,1366,1366,1366,0
|
|
20240318,165500,260202490,1366,1366,1366,1366,0
|
|
20240318,165400,260202490,1366,1366,1366,1366,0
|
|
20240318,165300,260202490,1366,1366,1366,1366,0
|
|
20240318,165200,260202490,1366,1366,1366,1366,0
|
|
20240318,165100,260202490,1366,1366,1366,1366,0
|
|
20240318,165000,260202490,1366,1366,1366,1366,0
|
|
20240318,164900,260202490,1366,1366,1366,1366,0
|
|
20240318,164800,260202490,1366,1366,1366,1366,0
|
|
20240318,164700,260202490,1366,1366,1366,1366,0
|
|
20240318,164600,260202490,1366,1366,1366,1366,0
|
|
20240318,164500,260202490,1366,1366,1366,1366,0
|
|
20240318,164400,260202490,1366,1366,1366,1366,0
|
|
20240318,164300,260202490,1366,1366,1366,1366,0
|
|
20240318,164200,260202490,1366,1366,1366,1366,0
|
|
20240318,164100,260202490,1366,1366,1366,1366,0
|
|
20240318,164000,260202490,1366,1366,1366,1366,0
|
|
20240318,163900,260202490,1366,1366,1366,1366,0
|
|
20240318,163800,260202490,1366,1366,1366,1366,0
|
|
20240318,163700,260202490,1366,1366,1366,1366,0
|
|
20240318,163600,260202490,1366,1366,1366,1366,0
|
|
20240318,163500,260202490,1366,1366,1366,1366,0
|
|
20240318,163400,260202490,1366,1366,1366,1366,0
|
|
20240318,163300,260202490,1366,1366,1366,1366,0
|
|
20240318,163200,260202490,1366,1366,1366,1366,1469
|
|
20240318,163100,260202490,1366,1366,1366,1366,0
|
|
20240318,163000,260202490,1366,1366,1366,1366,0
|
|
20240318,162900,260202490,1366,1366,1366,1366,0
|
|
20240318,162800,260202490,1366,1366,1366,1366,0
|
|
20240318,162700,260202490,1366,1366,1366,1366,0
|
|
20240318,162600,260202490,1366,1366,1366,1366,0
|
|
20240318,162500,260202490,1366,1366,1366,1366,0
|
|
20240318,162400,260202490,1366,1366,1366,1366,0
|
|
20240318,162300,260202490,1366,1366,1366,1366,0
|
|
20240318,162200,260202490,1366,1366,1366,1366,0
|
|
20240318,162100,260202490,1366,1366,1366,1366,0
|
|
20240318,162000,260202490,1366,1366,1366,1366,0
|
|
20240318,161900,260202490,1366,1366,1366,1366,0
|
|
20240318,161800,260202490,1366,1366,1366,1366,0
|
|
20240318,161700,260202490,1366,1366,1366,1366,0
|
|
20240318,161600,260202490,1366,1366,1366,1366,0
|
|
20240318,161500,260202490,1366,1366,1366,1366,0
|
|
20240318,161400,260202490,1366,1366,1366,1366,0
|
|
20240318,161300,260202490,1366,1366,1366,1366,0
|
|
20240318,161200,260202490,1366,1366,1366,1366,0
|
|
20240318,161100,260202490,1366,1366,1366,1366,0
|
|
20240318,161000,260202490,1366,1366,1366,1366,0
|
|
20240318,160900,260202490,1366,1366,1366,1366,0
|
|
20240318,160800,260202490,1366,1366,1366,1366,0
|
|
20240318,160700,260202490,1366,1366,1366,1366,0
|
|
20240318,160600,260202490,1366,1366,1366,1366,0
|
|
20240318,160500,260202490,1366,1366,1366,1366,0
|
|
20240318,160400,260202490,1366,1366,1366,1366,0
|
|
20240318,160300,260202490,1366,1366,1366,1366,0
|
|
20240318,160200,260202490,1366,1366,1366,1366,1469
|
|
20240318,160100,260202490,1366,1366,1366,1366,0
|
|
20240318,160000,260202490,1366,1366,1366,1366,0
|
|
20240318,155900,260202490,1366,1366,1366,1366,0
|
|
20240318,155800,260202490,1366,1366,1366,1366,0
|
|
20240318,155700,260202490,1366,1366,1366,1366,0
|
|
20240318,155600,260202490,1366,1366,1366,1366,0
|
|
20240318,155500,260202490,1366,1366,1366,1366,0
|
|
20240318,155400,260202490,1366,1366,1366,1366,0
|
|
20240318,155300,260202490,1366,1366,1366,1366,0
|
|
20240318,155200,260202490,1366,1366,1366,1366,0
|
|
20240318,155100,260202490,1366,1366,1366,1366,0
|
|
20240318,155000,260202490,1366,1366,1366,1366,0
|
|
20240318,154900,260202490,1366,1366,1366,1366,0
|
|
20240318,154800,260202490,1366,1366,1366,1366,0
|
|
20240318,154700,260202490,1366,1366,1366,1366,0
|
|
20240318,154600,260202490,1366,1366,1366,1366,0
|
|
20240318,154500,260202490,1366,1366,1366,1366,0
|
|
20240318,154400,260202490,1366,1366,1366,1366,0
|
|
20240318,154300,260202490,1366,1366,1366,1366,0
|
|
20240318,154200,260202490,1366,1366,1366,1366,0
|
|
20240318,154100,260202490,1366,1366,1366,1366,0
|
|
20240318,154000,260202490,1366,1366,1366,1366,0
|
|
20240318,153900,260202490,1366,1366,1366,1366,0
|
|
20240318,153800,260202490,1366,1366,1366,1366,0
|
|
20240318,153700,260202490,1366,1366,1366,1366,0
|
|
20240318,153600,260202490,1366,1366,1366,1366,0
|
|
20240318,153500,260202490,1366,1366,1366,1366,0
|
|
20240318,153400,260202490,1366,1366,1366,1366,0
|
|
20240318,153300,260202490,1366,1366,1366,1366,0
|
|
20240318,153200,260202490,1366,1366,1366,1366,1469
|
|
20240318,153100,260202490,1366,1366,1366,1366,0
|
|
20240318,153000,260202490,1366,1366,1366,1366,1469
|
|
20240318,152900,258195836,1372,1372,1372,1372,0
|
|
20240318,152800,258195836,1372,1372,1372,1372,0
|
|
20240318,152700,258195836,1372,1372,1372,1372,0
|
|
20240318,152600,258195836,1372,1372,1372,1372,0
|
|
20240318,152500,258195836,1372,1372,1372,1372,0
|
|
20240318,152400,258195836,1372,1372,1372,1372,0
|
|
20240318,152300,258195836,1372,1372,1372,1372,0
|
|
20240318,152200,258195836,1372,1372,1372,1372,0
|
|
20240318,152100,258195836,1372,1372,1372,1372,0
|
|
20240318,152000,258195836,1372,1372,1372,1372,0
|
|
20240318,151900,258195836,1372,1372,1372,1372,0
|
|
20240318,151800,258195836,1372,1372,1372,1372,0
|
|
20240318,151700,258195836,1372,1372,1372,1372,0
|
|
20240318,151600,258195836,1372,1373,1373,1372,5017
|
|
20240318,151500,251312316,1368,1368,1368,1368,0
|
|
20240318,151400,251312316,1368,1368,1368,1368,0
|
|
20240318,151300,251312316,1368,1368,1368,1368,0
|
|
20240318,151200,251312316,1368,1369,1369,1368,80
|
|
20240318,151100,251202855,1368,1370,1370,1368,74
|
|
20240318,151000,251101617,1371,1371,1371,1371,0
|
|
20240318,150900,251101617,1371,1371,1371,1371,0
|
|
20240318,150800,251101617,1371,1381,1382,1371,11959
|
|
20240318,150700,234705796,1371,1371,1371,1371,63
|
|
20240318,150600,234619423,1371,1373,1373,1371,41
|
|
20240318,150500,234563168,1373,1377,1377,1373,714
|
|
20240318,150400,233580102,1377,1379,1379,1377,20
|
|
20240318,150300,233552528,1379,1379,1379,1379,68
|
|
20240318,150200,233458756,1372,1372,1372,1372,0
|
|
20240318,150100,233458756,1372,1379,1380,1372,13
|
|
20240318,150000,233440893,1373,1373,1373,1373,0
|
|
20240318,145900,233440893,1373,1376,1376,1372,670
|
|
20240318,145800,232520971,1377,1377,1377,1377,0
|
|
20240318,145700,232520971,1377,1383,1383,1377,5871
|
|
20240318,145600,224407480,1383,1383,1383,1383,273
|
|
20240318,145500,224029921,1384,1384,1384,1384,0
|
|
20240318,145400,224029921,1384,1384,1384,1384,1
|
|
20240318,145300,224028537,1377,1377,1377,1377,0
|
|
20240318,145200,224028537,1377,1377,1377,1377,0
|
|
20240318,145100,224028537,1377,1379,1379,1377,520
|
|
20240318,145000,223312383,1377,1378,1379,1377,4202
|
|
20240318,144900,217524979,1378,1380,1380,1378,98
|
|
20240318,144800,217389777,1380,1380,1380,1380,356
|
|
20240318,144700,216898497,1377,1379,1379,1377,516
|
|
20240318,144600,216186951,1379,1379,1379,1379,85
|
|
20240318,144500,216069736,1379,1385,1390,1379,10246
|
|
20240318,144400,201877380,1380,1379,1385,1379,304
|
|
20240318,144300,201457992,1379,1368,1379,1368,5172
|
|
20240318,144200,194363197,1369,1367,1369,1367,4812
|
|
20240318,144100,187781287,1360,1367,1367,1360,3004
|
|
20240318,144000,183675029,1367,1363,1367,1363,12
|
|
20240318,143900,183658669,1363,1363,1363,1363,38
|
|
20240318,143800,183606875,1360,1360,1360,1360,0
|
|
20240318,143700,183606875,1360,1360,1360,1360,2445
|
|
20240318,143600,180281675,1360,1360,1360,1360,5543
|
|
20240318,143500,172743195,1360,1360,1360,1360,1
|
|
20240318,143400,172741835,1363,1360,1363,1360,1657
|
|
20240318,143300,170488312,1359,1359,1359,1359,0
|
|
20240318,143200,170488312,1359,1359,1359,1359,0
|
|
20240318,143100,170488312,1359,1359,1359,1359,0
|
|
20240318,143000,170488312,1359,1360,1360,1359,3668
|
|
20240318,142900,165502500,1364,1364,1364,1364,33
|
|
20240318,142800,165457488,1364,1365,1365,1364,49
|
|
20240318,142700,165390651,1365,1365,1365,1365,3
|
|
20240318,142600,165386556,1365,1365,1365,1360,205
|
|
20240318,142500,165107682,1365,1365,1365,1365,4
|
|
20240318,142400,165102222,1364,1365,1365,1364,37
|
|
20240318,142300,165051718,1364,1364,1364,1364,22
|
|
20240318,142200,165021710,1364,1364,1364,1364,96
|
|
20240318,142100,164890766,1364,1364,1364,1364,0
|
|
20240318,142000,164890766,1364,1364,1364,1364,0
|
|
20240318,141900,164890766,1364,1364,1364,1364,1
|
|
20240318,141800,164889402,1361,1361,1361,1361,0
|
|
20240318,141700,164889402,1361,1361,1361,1361,0
|
|
20240318,141600,164889402,1361,1361,1361,1361,1
|
|
20240318,141500,164888041,1367,1367,1367,1367,0
|
|
20240318,141400,164888041,1367,1367,1367,1367,0
|
|
20240318,141300,164888041,1367,1366,1367,1366,100
|
|
20240318,141200,164751342,1367,1367,1367,1367,0
|
|
20240318,141100,164751342,1367,1367,1367,1367,0
|
|
20240318,141000,164751342,1367,1367,1367,1367,0
|
|
20240318,140900,164751342,1367,1367,1367,1367,19
|
|
20240318,140800,164725369,1367,1368,1368,1367,7435
|
|
20240318,140700,154555210,1368,1362,1368,1362,3687
|
|
20240318,140600,149521163,1362,1362,1362,1362,1
|
|
20240318,140500,149519801,1361,1361,1361,1361,0
|
|
20240318,140400,149519801,1361,1361,1361,1361,0
|
|
20240318,140300,149519801,1361,1361,1361,1361,800
|
|
20240318,140200,148431001,1361,1361,1361,1361,0
|
|
20240318,140100,148431001,1361,1361,1361,1361,0
|
|
20240318,140000,148431001,1361,1361,1361,1361,0
|
|
20240318,135900,148431001,1361,1361,1361,1361,0
|
|
20240318,135800,148431001,1361,1361,1361,1361,0
|
|
20240318,135700,148431001,1361,1361,1361,1361,0
|
|
20240318,135600,148431001,1361,1361,1361,1361,0
|
|
20240318,135500,148431001,1361,1361,1361,1361,7
|
|
20240318,135400,148421474,1362,1361,1362,1361,78
|
|
20240318,135300,148315256,1362,1362,1362,1362,0
|
|
20240318,135200,148315256,1362,1362,1362,1362,0
|
|
20240318,135100,148315256,1362,1362,1362,1362,0
|
|
20240318,135000,148315256,1362,1362,1362,1362,0
|
|
20240318,134900,148315256,1362,1362,1362,1362,0
|
|
20240318,134800,148315256,1362,1362,1362,1362,1
|
|
20240318,134700,148313894,1362,1362,1362,1362,0
|
|
20240318,134600,148313894,1362,1362,1362,1362,35
|
|
20240318,134500,148266224,1363,1363,1363,1363,0
|
|
20240318,134400,148266224,1363,1363,1363,1363,500
|
|
20240318,134300,147584724,1363,1363,1363,1363,0
|
|
20240318,134200,147584724,1363,1363,1363,1363,0
|
|
20240318,134100,147584724,1363,1363,1363,1363,0
|
|
20240318,134000,147584724,1363,1363,1363,1363,0
|
|
20240318,133900,147584724,1363,1363,1363,1363,0
|
|
20240318,133800,147584724,1363,1365,1365,1363,3
|
|
20240318,133700,147580631,1365,1365,1365,1365,1
|
|
20240318,133600,147579266,1362,1362,1362,1362,1
|
|
20240318,133500,147577904,1363,1363,1363,1363,0
|
|
20240318,133400,147577904,1363,1363,1363,1363,0
|
|
20240318,133300,147577904,1363,1363,1363,1363,23
|
|
20240318,133200,147546555,1363,1363,1363,1363,0
|
|
20240318,133100,147546555,1363,1363,1363,1363,0
|
|
20240318,133000,147546555,1363,1363,1363,1363,40
|
|
20240318,132900,147492035,1365,1365,1365,1365,0
|
|
20240318,132800,147492035,1365,1365,1365,1365,0
|
|
20240318,132700,147492035,1365,1365,1365,1365,0
|
|
20240318,132600,147492035,1365,1365,1365,1365,0
|
|
20240318,132500,147492035,1365,1365,1365,1365,0
|
|
20240318,132400,147492035,1365,1365,1365,1365,0
|
|
20240318,132300,147492035,1365,1365,1365,1365,1
|
|
20240318,132200,147490670,1366,1366,1366,1366,33
|
|
20240318,132100,147445592,1365,1365,1365,1365,0
|
|
20240318,132000,147445592,1365,1365,1365,1365,0
|
|
20240318,131900,147445592,1365,1365,1365,1365,231
|
|
20240318,131800,147130277,1365,1364,1365,1364,817
|
|
20240318,131700,146015102,1363,1363,1363,1363,50
|
|
20240318,131600,145946952,1365,1365,1365,1365,0
|
|
20240318,131500,145946952,1365,1365,1365,1365,0
|
|
20240318,131400,145946952,1365,1365,1365,1365,0
|
|
20240318,131300,145946952,1365,1365,1365,1365,0
|
|
20240318,131200,145946952,1365,1365,1365,1365,0
|
|
20240318,131100,145946952,1365,1365,1365,1365,0
|
|
20240318,131000,145946952,1365,1365,1365,1365,0
|
|
20240318,130900,145946952,1365,1364,1365,1364,35
|
|
20240318,130800,145899207,1366,1366,1366,1366,1
|
|
20240318,130700,145897841,1367,1367,1367,1367,0
|
|
20240318,130600,145897841,1367,1367,1367,1367,0
|
|
20240318,130500,145897841,1367,1367,1367,1367,0
|
|
20240318,130400,145897841,1367,1367,1367,1367,0
|
|
20240318,130300,145897841,1367,1367,1367,1367,1
|
|
20240318,130200,145896474,1357,1357,1357,1357,0
|
|
20240318,130100,145896474,1357,1364,1366,1357,3074
|
|
20240318,130000,141699543,1360,1360,1360,1360,0
|
|
20240318,125900,141699543,1360,1360,1360,1360,0
|
|
20240318,125800,141699543,1360,1360,1360,1360,0
|
|
20240318,125700,141699543,1360,1360,1360,1360,90
|
|
20240318,125600,141577143,1360,1358,1360,1356,3991
|
|
20240318,125500,136162829,1360,1360,1360,1360,50
|
|
20240318,125400,136094829,1360,1360,1360,1360,0
|
|
20240318,125300,136094829,1360,1360,1360,1360,1
|
|
20240318,125200,136093469,1360,1360,1360,1360,1150
|
|
20240318,125100,134529469,1365,1365,1365,1365,0
|
|
20240318,125000,134529469,1365,1365,1365,1365,0
|
|
20240318,124900,134529469,1365,1362,1365,1362,363
|
|
20240318,124800,134034061,1362,1362,1362,1362,0
|
|
20240318,124700,134034061,1362,1362,1362,1362,0
|
|
20240318,124600,134034061,1362,1363,1363,1362,64
|
|
20240318,124500,133946861,1364,1362,1364,1362,18
|
|
20240318,124400,133922313,1357,1357,1357,1357,100
|
|
20240318,124300,133786613,1357,1358,1358,1357,600
|
|
20240318,124200,132972412,1362,1362,1362,1362,0
|
|
20240318,124100,132972412,1362,1362,1362,1362,0
|
|
20240318,124000,132972412,1362,1362,1362,1362,0
|
|
20240318,123900,132972412,1362,1362,1362,1362,0
|
|
20240318,123800,132972412,1362,1362,1362,1362,0
|
|
20240318,123700,132972412,1362,1362,1362,1362,0
|
|
20240318,123600,132972412,1362,1362,1362,1362,0
|
|
20240318,123500,132972412,1362,1358,1362,1358,799
|
|
20240318,123400,131887022,1358,1358,1358,1358,0
|
|
20240318,123300,131887022,1358,1358,1358,1358,5
|
|
20240318,123200,131880232,1358,1358,1358,1358,5
|
|
20240318,123100,131873442,1358,1358,1358,1358,35
|
|
20240318,123000,131825912,1358,1358,1358,1358,0
|
|
20240318,122900,131825912,1358,1358,1358,1358,1
|
|
20240318,122800,131824554,1354,1354,1354,1354,0
|
|
20240318,122700,131824554,1354,1354,1354,1354,0
|
|
20240318,122600,131824554,1354,1354,1354,1354,0
|
|
20240318,122500,131824554,1354,1354,1354,1354,0
|
|
20240318,122400,131824554,1354,1354,1354,1354,0
|
|
20240318,122300,131824554,1354,1354,1354,1354,0
|
|
20240318,122200,131824554,1354,1354,1354,1354,0
|
|
20240318,122100,131824554,1354,1354,1354,1354,0
|
|
20240318,122000,131824554,1354,1354,1354,1354,0
|
|
20240318,121900,131824554,1354,1354,1354,1354,113
|
|
20240318,121800,131671552,1359,1359,1359,1359,1
|
|
20240318,121700,131670193,1352,1352,1352,1352,0
|
|
20240318,121600,131670193,1352,1352,1352,1352,0
|
|
20240318,121500,131670193,1352,1352,1352,1352,0
|
|
20240318,121400,131670193,1352,1355,1355,1352,12580
|
|
20240318,121300,114639980,1356,1363,1363,1356,4778
|
|
20240318,121200,108158739,1363,1363,1363,1363,7
|
|
20240318,121100,108149198,1363,1363,1363,1363,33
|
|
20240318,121000,108104219,1364,1364,1364,1364,49
|
|
20240318,120900,108037383,1360,1360,1360,1360,94
|
|
20240318,120800,107909543,1360,1364,1364,1360,2649
|
|
20240318,120700,104304640,1362,1362,1362,1362,0
|
|
20240318,120600,104304640,1362,1362,1362,1362,37
|
|
20240318,120500,104254246,1364,1364,1364,1364,0
|
|
20240318,120400,104254246,1364,1364,1364,1364,0
|
|
20240318,120300,104254246,1364,1364,1364,1364,100
|
|
20240318,120200,104117846,1364,1364,1364,1364,0
|
|
20240318,120100,104117846,1364,1364,1364,1364,0
|
|
20240318,120000,104117846,1364,1364,1364,1364,30
|
|
20240318,115900,104076926,1363,1363,1363,1363,849
|
|
20240318,115800,102919739,1363,1361,1363,1361,4215
|
|
20240318,115700,97177693,1361,1360,1361,1360,121
|
|
20240318,115600,97013022,1361,1360,1361,1360,116
|
|
20240318,115500,96855151,1360,1360,1361,1360,65
|
|
20240318,115400,96766690,1360,1360,1361,1360,53
|
|
20240318,115300,96694602,1358,1358,1358,1358,1
|
|
20240318,115200,96693244,1358,1360,1360,1358,2
|
|
20240318,115100,96690526,1361,1361,1361,1361,35
|
|
20240318,115000,96642891,1361,1361,1361,1361,0
|
|
20240318,114900,96642891,1361,1361,1361,1361,0
|
|
20240318,114800,96642891,1361,1361,1361,1361,2
|
|
20240318,114700,96640169,1362,1362,1362,1362,0
|
|
20240318,114600,96640169,1362,1362,1362,1362,0
|
|
20240318,114500,96640169,1362,1362,1362,1362,0
|
|
20240318,114400,96640169,1362,1362,1362,1362,0
|
|
20240318,114300,96640169,1362,1362,1362,1362,0
|
|
20240318,114200,96640169,1362,1362,1362,1362,0
|
|
20240318,114100,96640169,1362,1362,1362,1362,4
|
|
20240318,114000,96634721,1362,1362,1362,1362,0
|
|
20240318,113900,96634721,1362,1362,1362,1362,6
|
|
20240318,113800,96626549,1357,1357,1357,1357,0
|
|
20240318,113700,96626549,1357,1357,1357,1357,34
|
|
20240318,113600,96580411,1357,1357,1357,1357,1683
|
|
20240318,113500,94296580,1356,1356,1356,1356,1
|
|
20240318,113400,94295224,1355,1355,1355,1355,0
|
|
20240318,113300,94295224,1355,1355,1355,1355,300
|
|
20240318,113200,93888724,1357,1357,1357,1357,0
|
|
20240318,113100,93888724,1357,1357,1357,1357,500
|
|
20240318,113000,93210224,1357,1357,1357,1357,0
|
|
20240318,112900,93210224,1357,1357,1357,1357,6
|
|
20240318,112800,93202082,1354,1354,1354,1354,0
|
|
20240318,112700,93202082,1354,1354,1354,1354,0
|
|
20240318,112600,93202082,1354,1354,1354,1354,0
|
|
20240318,112500,93202082,1354,1355,1355,1354,730
|
|
20240318,112400,92213403,1357,1357,1357,1357,2
|
|
20240318,112300,92210689,1357,1357,1357,1357,2
|
|
20240318,112200,92207975,1354,1354,1354,1354,0
|
|
20240318,112100,92207975,1354,1354,1354,1354,0
|
|
20240318,112000,92207975,1354,1357,1357,1354,2303
|
|
20240318,111900,89088828,1356,1356,1356,1356,536
|
|
20240318,111800,88362012,1356,1356,1356,1356,0
|
|
20240318,111700,88362012,1356,1356,1356,1356,0
|
|
20240318,111600,88362012,1356,1356,1356,1356,500
|
|
20240318,111500,87684012,1357,1357,1357,1357,3933
|
|
20240318,111400,82346931,1358,1361,1361,1358,123
|
|
20240318,111300,82179792,1361,1361,1361,1361,1
|
|
20240318,111200,82178431,1358,1358,1358,1358,0
|
|
20240318,111100,82178431,1358,1358,1358,1358,0
|
|
20240318,111000,82178431,1358,1358,1358,1358,0
|
|
20240318,110900,82178431,1358,1358,1358,1358,0
|
|
20240318,110800,82178431,1358,1358,1358,1358,0
|
|
20240318,110700,82178431,1358,1359,1359,1358,700
|
|
20240318,110600,81227830,1359,1359,1359,1359,2
|
|
20240318,110500,81225112,1361,1361,1361,1361,1
|
|
20240318,110400,81223751,1359,1359,1359,1359,16
|
|
20240318,110300,81202007,1361,1361,1361,1361,0
|
|
20240318,110200,81202007,1361,1362,1362,1361,31
|
|
20240318,110100,81159801,1362,1362,1362,1362,60
|
|
20240318,110000,81078081,1362,1362,1362,1362,0
|
|
20240318,105900,81078081,1362,1362,1362,1362,0
|
|
20240318,105800,81078081,1362,1362,1362,1362,0
|
|
20240318,105700,81078081,1362,1362,1362,1362,0
|
|
20240318,105600,81078081,1362,1362,1362,1362,0
|
|
20240318,105500,81078081,1362,1359,1362,1358,401
|
|
20240318,105400,80533427,1363,1363,1363,1363,0
|
|
20240318,105300,80533427,1363,1363,1363,1363,12
|
|
20240318,105200,80517071,1363,1363,1363,1363,0
|
|
20240318,105100,80517071,1363,1359,1363,1359,44
|
|
20240318,105000,80457267,1359,1359,1359,1359,0
|
|
20240318,104900,80457267,1359,1359,1359,1359,50
|
|
20240318,104800,80389317,1359,1359,1359,1359,10
|
|
20240318,104700,80375727,1358,1358,1358,1358,664
|
|
20240318,104600,79474015,1362,1362,1362,1362,0
|
|
20240318,104500,79474015,1362,1362,1362,1362,1
|
|
20240318,104400,79472653,1363,1363,1363,1363,0
|
|
20240318,104300,79472653,1363,1363,1363,1363,0
|
|
20240318,104200,79472653,1363,1363,1363,1363,0
|
|
20240318,104100,79472653,1363,1363,1363,1363,0
|
|
20240318,104000,79472653,1363,1363,1363,1363,0
|
|
20240318,103900,79472653,1363,1358,1363,1358,52
|
|
20240318,103800,79402032,1358,1358,1358,1358,0
|
|
20240318,103700,79402032,1358,1362,1362,1358,681
|
|
20240318,103600,78475382,1362,1362,1362,1362,37
|
|
20240318,103500,78424988,1363,1363,1363,1363,0
|
|
20240318,103400,78424988,1363,1363,1363,1363,757
|
|
20240318,103300,77393197,1363,1363,1363,1363,0
|
|
20240318,103200,77393197,1363,1363,1363,1363,0
|
|
20240318,103100,77393197,1363,1363,1363,1363,0
|
|
20240318,103000,77393197,1363,1363,1363,1363,0
|
|
20240318,102900,77393197,1363,1363,1363,1363,15
|
|
20240318,102800,77372752,1366,1366,1366,1366,1
|
|
20240318,102700,77371386,1366,1365,1366,1365,66
|
|
20240318,102600,77281240,1357,1358,1358,1357,388
|
|
20240318,102500,76754723,1357,1357,1357,1357,0
|
|
20240318,102400,76754723,1357,1359,1359,1357,3087
|
|
20240318,102300,72562789,1365,1365,1365,1365,1
|
|
20240318,102200,72561424,1365,1366,1366,1365,962
|
|
20240318,102100,71247562,1365,1365,1365,1365,135
|
|
20240318,102000,71063287,1365,1365,1365,1365,0
|
|
20240318,101900,71063287,1365,1365,1365,1365,0
|
|
20240318,101800,71063287,1365,1365,1365,1365,0
|
|
20240318,101700,71063287,1365,1365,1365,1365,0
|
|
20240318,101600,71063287,1365,1365,1365,1365,0
|
|
20240318,101500,71063287,1365,1365,1365,1365,0
|
|
20240318,101400,71063287,1365,1365,1365,1365,50
|
|
20240318,101300,70995037,1365,1365,1365,1365,4
|
|
20240318,101200,70989577,1358,1358,1358,1358,5
|
|
20240318,101100,70982787,1365,1365,1365,1365,0
|
|
20240318,101000,70982787,1365,1365,1365,1365,0
|
|
20240318,100900,70982787,1365,1365,1365,1365,1
|
|
20240318,100800,70981422,1366,1366,1366,1366,0
|
|
20240318,100700,70981422,1366,1366,1366,1366,0
|
|
20240318,100600,70981422,1366,1366,1366,1366,0
|
|
20240318,100500,70981422,1366,1365,1366,1364,8
|
|
20240318,100400,70970504,1366,1366,1366,1366,5
|
|
20240318,100300,70963674,1366,1364,1366,1364,45
|
|
20240318,100200,70902282,1364,1364,1364,1357,2011
|
|
20240318,100100,68171405,1364,1364,1364,1364,10
|
|
20240318,100000,68157765,1366,1366,1366,1366,0
|
|
20240318,095900,68157765,1366,1366,1366,1366,0
|
|
20240318,095800,68157765,1366,1366,1366,1366,0
|
|
20240318,095700,68157765,1366,1366,1366,1366,1
|
|
20240318,095600,68156399,1367,1367,1367,1367,35
|
|
20240318,095500,68108554,1367,1367,1367,1367,0
|
|
20240318,095400,68108554,1367,1367,1367,1367,25
|
|
20240318,095300,68074379,1366,1367,1367,1366,34
|
|
20240318,095200,68027902,1367,1366,1367,1366,188
|
|
20240318,095100,67770930,1365,1365,1365,1365,1000
|
|
20240318,095000,66405930,1366,1366,1366,1366,2
|
|
20240318,094900,66403198,1367,1367,1367,1367,0
|
|
20240318,094800,66403198,1367,1367,1367,1367,0
|
|
20240318,094700,66403198,1367,1364,1367,1364,1005
|
|
20240318,094600,65029377,1363,1363,1363,1363,53
|
|
20240318,094500,64957138,1359,1359,1359,1359,0
|
|
20240318,094400,64957138,1359,1359,1359,1359,1000
|
|
20240318,094300,63598138,1362,1362,1362,1362,110
|
|
20240318,094200,63448318,1360,1360,1360,1360,0
|
|
20240318,094100,63448318,1360,1360,1360,1360,0
|
|
20240318,094000,63448318,1360,1360,1360,1360,792
|
|
20240318,093900,62371198,1360,1360,1360,1360,0
|
|
20240318,093800,62371198,1360,1360,1360,1360,0
|
|
20240318,093700,62371198,1360,1360,1360,1360,10
|
|
20240318,093600,62357598,1362,1362,1362,1362,0
|
|
20240318,093500,62357598,1362,1362,1362,1362,0
|
|
20240318,093400,62357598,1362,1362,1362,1362,0
|
|
20240318,093300,62357598,1362,1362,1362,1362,20
|
|
20240318,093200,62330358,1362,1362,1362,1362,1
|
|
20240318,093100,62328996,1363,1363,1363,1363,0
|
|
20240318,093000,62328996,1363,1363,1363,1363,0
|
|
20240318,092900,62328996,1363,1363,1363,1363,1700
|
|
20240318,092800,60011896,1357,1355,1357,1353,2329
|
|
20240318,092700,56860049,1355,1358,1358,1355,2365
|
|
20240318,092600,53651712,1360,1367,1367,1360,6215
|
|
20240318,092500,45186333,1362,1362,1362,1362,198
|
|
20240318,092400,44916657,1362,1364,1364,1362,2239
|
|
20240318,092300,41864501,1365,1365,1365,1365,133
|
|
20240318,092200,41682956,1365,1365,1365,1365,0
|
|
20240318,092100,41682956,1365,1365,1365,1365,0
|
|
20240318,092000,41682956,1365,1365,1365,1365,5
|
|
20240318,091900,41676131,1366,1368,1368,1366,17
|
|
20240318,091800,41652885,1368,1368,1368,1368,138
|
|
20240318,091700,41464101,1368,1368,1368,1368,0
|
|
20240318,091600,41464101,1368,1368,1368,1368,1
|
|
20240318,091500,41462733,1368,1368,1368,1368,3
|
|
20240318,091400,41458629,1366,1366,1366,1366,4
|
|
20240318,091300,41453165,1366,1366,1367,1366,104
|
|
20240318,091200,41311001,1366,1366,1366,1366,5
|
|
20240318,091100,41304171,1366,1367,1367,1366,100
|
|
20240318,091000,41167475,1367,1367,1367,1367,6
|
|
20240318,090900,41159273,1366,1366,1366,1366,21
|
|
20240318,090800,41130587,1366,1366,1366,1366,70
|
|
20240318,090700,41034967,1366,1366,1366,1366,2
|
|
20240318,090600,41032235,1366,1366,1366,1366,1
|
|
20240318,090500,41030869,1362,1362,1362,1362,0
|
|
20240318,090400,41030869,1362,1362,1362,1362,0
|
|
20240318,090300,41030869,1362,1362,1362,1362,1
|
|
20240318,090200,41029507,1366,1364,1366,1364,24587
|
|
20240318,090100,7468252,1360,1361,1364,1360,2160
|
|
20240318,090000,4526649,1364,1365,1366,1364,3317
|