644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194100,210792600,1379,1379,1379,1379,2589
|
|
20240318,194000,210792600,1379,1379,1379,1379,0
|
|
20240318,193900,210792600,1379,1379,1379,1379,0
|
|
20240318,193800,210792600,1379,1379,1379,1379,0
|
|
20240318,193700,210792600,1379,1379,1379,1379,0
|
|
20240318,193600,210792600,1379,1379,1379,1379,0
|
|
20240318,193500,210792600,1379,1379,1379,1379,0
|
|
20240318,193400,210792600,1379,1379,1379,1379,0
|
|
20240318,193300,210792600,1379,1379,1379,1379,0
|
|
20240318,193200,210792600,1379,1379,1379,1379,0
|
|
20240318,193100,210792600,1379,1379,1379,1379,0
|
|
20240318,193000,210792600,1379,1379,1379,1379,0
|
|
20240318,192900,210792600,1379,1379,1379,1379,0
|
|
20240318,192800,210792600,1379,1379,1379,1379,0
|
|
20240318,192700,210792600,1379,1379,1379,1379,0
|
|
20240318,192600,210792600,1379,1379,1379,1379,0
|
|
20240318,192500,210792600,1379,1379,1379,1379,0
|
|
20240318,192400,210792600,1379,1379,1379,1379,0
|
|
20240318,192300,210792600,1379,1379,1379,1379,0
|
|
20240318,192200,210792600,1379,1379,1379,1379,0
|
|
20240318,192100,210792600,1379,1379,1379,1379,0
|
|
20240318,192000,210792600,1379,1379,1379,1379,0
|
|
20240318,191900,210792600,1379,1379,1379,1379,0
|
|
20240318,191800,210792600,1379,1379,1379,1379,0
|
|
20240318,191700,210792600,1379,1379,1379,1379,0
|
|
20240318,191600,210792600,1379,1379,1379,1379,0
|
|
20240318,191500,210792600,1379,1379,1379,1379,0
|
|
20240318,191400,210792600,1379,1379,1379,1379,0
|
|
20240318,191300,210792600,1379,1379,1379,1379,0
|
|
20240318,191200,210792600,1379,1379,1379,1379,0
|
|
20240318,191100,210792600,1379,1379,1379,1379,2589
|
|
20240318,191000,210792600,1379,1379,1379,1379,0
|
|
20240318,190900,210792600,1379,1379,1379,1379,0
|
|
20240318,190800,210792600,1379,1379,1379,1379,0
|
|
20240318,190700,210792600,1379,1379,1379,1379,0
|
|
20240318,190600,210792600,1379,1379,1379,1379,0
|
|
20240318,190500,210792600,1379,1379,1379,1379,0
|
|
20240318,190400,210792600,1379,1379,1379,1379,0
|
|
20240318,190300,210792600,1379,1379,1379,1379,0
|
|
20240318,190200,210792600,1379,1379,1379,1379,0
|
|
20240318,190100,210792600,1379,1379,1379,1379,0
|
|
20240318,190000,210792600,1379,1379,1379,1379,0
|
|
20240318,185900,210792600,1379,1379,1379,1379,0
|
|
20240318,185800,210792600,1379,1379,1379,1379,0
|
|
20240318,185700,210792600,1379,1379,1379,1379,0
|
|
20240318,185600,210792600,1379,1379,1379,1379,0
|
|
20240318,185500,210792600,1379,1379,1379,1379,0
|
|
20240318,185400,210792600,1379,1379,1379,1379,0
|
|
20240318,185300,210792600,1379,1379,1379,1379,0
|
|
20240318,185200,210792600,1379,1379,1379,1379,0
|
|
20240318,185100,210792600,1379,1379,1379,1379,0
|
|
20240318,185000,210792600,1379,1379,1379,1379,0
|
|
20240318,184900,210792600,1379,1379,1379,1379,0
|
|
20240318,184800,210792600,1379,1379,1379,1379,0
|
|
20240318,184700,210792600,1379,1379,1379,1379,0
|
|
20240318,184600,210792600,1379,1379,1379,1379,0
|
|
20240318,184500,210792600,1379,1379,1379,1379,0
|
|
20240318,184400,210792600,1379,1379,1379,1379,0
|
|
20240318,184300,210792600,1379,1379,1379,1379,0
|
|
20240318,184200,210792600,1379,1379,1379,1379,0
|
|
20240318,184100,210792600,1379,1379,1379,1379,2589
|
|
20240318,184000,210792600,1379,1379,1379,1379,0
|
|
20240318,183900,210792600,1379,1379,1379,1379,0
|
|
20240318,183800,210792600,1379,1379,1379,1379,0
|
|
20240318,183700,210792600,1379,1379,1379,1379,0
|
|
20240318,183600,210792600,1379,1379,1379,1379,0
|
|
20240318,183500,210792600,1379,1379,1379,1379,0
|
|
20240318,183400,210792600,1379,1379,1379,1379,0
|
|
20240318,183300,210792600,1379,1379,1379,1379,0
|
|
20240318,183200,210792600,1379,1379,1379,1379,0
|
|
20240318,183100,210792600,1379,1379,1379,1379,0
|
|
20240318,183000,210792600,1379,1379,1379,1379,0
|
|
20240318,182900,210792600,1379,1379,1379,1379,0
|
|
20240318,182800,210792600,1379,1379,1379,1379,0
|
|
20240318,182700,210792600,1379,1379,1379,1379,0
|
|
20240318,182600,210792600,1379,1379,1379,1379,0
|
|
20240318,182500,210792600,1379,1379,1379,1379,0
|
|
20240318,182400,210792600,1379,1379,1379,1379,0
|
|
20240318,182300,210792600,1379,1379,1379,1379,0
|
|
20240318,182200,210792600,1379,1379,1379,1379,0
|
|
20240318,182100,210792600,1379,1379,1379,1379,0
|
|
20240318,182000,210792600,1379,1379,1379,1379,0
|
|
20240318,181900,210792600,1379,1379,1379,1379,0
|
|
20240318,181800,210792600,1379,1379,1379,1379,0
|
|
20240318,181700,210792600,1379,1379,1379,1379,0
|
|
20240318,181600,210792600,1379,1379,1379,1379,0
|
|
20240318,181500,210792600,1379,1379,1379,1379,0
|
|
20240318,181400,210792600,1379,1379,1379,1379,0
|
|
20240318,181300,210792600,1379,1379,1379,1379,0
|
|
20240318,181200,210792600,1379,1379,1379,1379,0
|
|
20240318,181100,210792600,1379,1379,1379,1379,2589
|
|
20240318,181000,210792600,1379,1379,1379,1379,0
|
|
20240318,180900,210792600,1379,1379,1379,1379,0
|
|
20240318,180800,210792600,1379,1379,1379,1379,0
|
|
20240318,180700,210792600,1379,1379,1379,1379,0
|
|
20240318,180600,210792600,1379,1379,1379,1379,0
|
|
20240318,180500,210792600,1379,1379,1379,1379,0
|
|
20240318,180400,210792600,1379,1379,1379,1379,0
|
|
20240318,180300,210792600,1379,1379,1379,1379,0
|
|
20240318,180200,210792600,1379,1379,1379,1379,0
|
|
20240318,180100,210792600,1379,1379,1379,1379,0
|
|
20240318,180000,210792600,1379,1379,1379,1379,0
|
|
20240318,175900,210792600,1379,1379,1379,1379,0
|
|
20240318,175800,210792600,1379,1379,1379,1379,0
|
|
20240318,175700,210792600,1379,1379,1379,1379,0
|
|
20240318,175600,210792600,1379,1379,1379,1379,0
|
|
20240318,175500,210792600,1379,1379,1379,1379,0
|
|
20240318,175400,210792600,1379,1379,1379,1379,0
|
|
20240318,175300,210792600,1379,1379,1379,1379,0
|
|
20240318,175200,210792600,1379,1379,1379,1379,0
|
|
20240318,175100,210792600,1379,1379,1379,1379,0
|
|
20240318,175000,210792600,1379,1379,1379,1379,0
|
|
20240318,174900,210792600,1379,1379,1379,1379,0
|
|
20240318,174800,210792600,1379,1379,1379,1379,0
|
|
20240318,174700,210792600,1379,1379,1379,1379,0
|
|
20240318,174600,210792600,1379,1379,1379,1379,0
|
|
20240318,174500,210792600,1379,1379,1379,1379,0
|
|
20240318,174400,210792600,1379,1379,1379,1379,0
|
|
20240318,174300,210792600,1379,1379,1379,1379,0
|
|
20240318,174200,210792600,1379,1379,1379,1379,0
|
|
20240318,174100,210792600,1379,1379,1379,1379,2589
|
|
20240318,174000,210792600,1379,1379,1379,1379,0
|
|
20240318,173900,210792600,1379,1379,1379,1379,0
|
|
20240318,173800,210792600,1379,1379,1379,1379,0
|
|
20240318,173700,210792600,1379,1379,1379,1379,0
|
|
20240318,173600,210792600,1379,1379,1379,1379,0
|
|
20240318,173500,210792600,1379,1379,1379,1379,0
|
|
20240318,173400,210792600,1379,1379,1379,1379,0
|
|
20240318,173300,210792600,1379,1379,1379,1379,0
|
|
20240318,173200,210792600,1379,1379,1379,1379,0
|
|
20240318,173100,210792600,1379,1379,1379,1379,0
|
|
20240318,173000,210792600,1379,1379,1379,1379,0
|
|
20240318,172900,210792600,1379,1379,1379,1379,0
|
|
20240318,172800,210792600,1379,1379,1379,1379,0
|
|
20240318,172700,210792600,1379,1379,1379,1379,0
|
|
20240318,172600,210792600,1379,1379,1379,1379,0
|
|
20240318,172500,210792600,1379,1379,1379,1379,0
|
|
20240318,172400,210792600,1379,1379,1379,1379,0
|
|
20240318,172300,210792600,1379,1379,1379,1379,0
|
|
20240318,172200,210792600,1379,1379,1379,1379,0
|
|
20240318,172100,210792600,1379,1379,1379,1379,0
|
|
20240318,172000,210792600,1379,1379,1379,1379,0
|
|
20240318,171900,210792600,1379,1379,1379,1379,0
|
|
20240318,171800,210792600,1379,1379,1379,1379,0
|
|
20240318,171700,210792600,1379,1379,1379,1379,0
|
|
20240318,171600,210792600,1379,1379,1379,1379,0
|
|
20240318,171500,210792600,1379,1379,1379,1379,0
|
|
20240318,171400,210792600,1379,1379,1379,1379,0
|
|
20240318,171300,210792600,1379,1379,1379,1379,0
|
|
20240318,171200,210792600,1379,1379,1379,1379,0
|
|
20240318,171100,210792600,1379,1379,1379,1379,2589
|
|
20240318,171000,210792600,1379,1379,1379,1379,0
|
|
20240318,170900,210792600,1379,1379,1379,1379,0
|
|
20240318,170800,210792600,1379,1379,1379,1379,0
|
|
20240318,170700,210792600,1379,1379,1379,1379,0
|
|
20240318,170600,210792600,1379,1379,1379,1379,0
|
|
20240318,170500,210792600,1379,1379,1379,1379,0
|
|
20240318,170400,210792600,1379,1379,1379,1379,0
|
|
20240318,170300,210792600,1379,1379,1379,1379,0
|
|
20240318,170200,210792600,1379,1379,1379,1379,0
|
|
20240318,170100,210792600,1379,1379,1379,1379,0
|
|
20240318,170000,210792600,1379,1379,1379,1379,0
|
|
20240318,165900,210792600,1379,1379,1379,1379,0
|
|
20240318,165800,210792600,1379,1379,1379,1379,0
|
|
20240318,165700,210792600,1379,1379,1379,1379,0
|
|
20240318,165600,210792600,1379,1379,1379,1379,0
|
|
20240318,165500,210792600,1379,1379,1379,1379,0
|
|
20240318,165400,210792600,1379,1379,1379,1379,0
|
|
20240318,165300,210792600,1379,1379,1379,1379,0
|
|
20240318,165200,210792600,1379,1379,1379,1379,0
|
|
20240318,165100,210792600,1379,1379,1379,1379,0
|
|
20240318,165000,210792600,1379,1379,1379,1379,0
|
|
20240318,164900,210792600,1379,1379,1379,1379,0
|
|
20240318,164800,210792600,1379,1379,1379,1379,0
|
|
20240318,164700,210792600,1379,1379,1379,1379,0
|
|
20240318,164600,210792600,1379,1379,1379,1379,0
|
|
20240318,164500,210792600,1379,1379,1379,1379,0
|
|
20240318,164400,210792600,1379,1379,1379,1379,0
|
|
20240318,164300,210792600,1379,1379,1379,1379,0
|
|
20240318,164200,210792600,1379,1379,1379,1379,0
|
|
20240318,164100,210792600,1379,1379,1379,1379,2589
|
|
20240318,164000,210792600,1379,1379,1379,1379,0
|
|
20240318,163900,210792600,1379,1379,1379,1379,0
|
|
20240318,163800,210792600,1379,1379,1379,1379,0
|
|
20240318,163700,210792600,1379,1379,1379,1379,0
|
|
20240318,163600,210792600,1379,1379,1379,1379,0
|
|
20240318,163500,210792600,1379,1379,1379,1379,0
|
|
20240318,163400,210792600,1379,1379,1379,1379,0
|
|
20240318,163300,210792600,1379,1379,1379,1379,0
|
|
20240318,163200,210792600,1379,1379,1379,1379,0
|
|
20240318,163100,210792600,1379,1379,1379,1379,0
|
|
20240318,163000,210792600,1379,1379,1379,1379,0
|
|
20240318,162900,210792600,1379,1379,1379,1379,0
|
|
20240318,162800,210792600,1379,1379,1379,1379,0
|
|
20240318,162700,210792600,1379,1379,1379,1379,0
|
|
20240318,162600,210792600,1379,1379,1379,1379,0
|
|
20240318,162500,210792600,1379,1379,1379,1379,0
|
|
20240318,162400,210792600,1379,1379,1379,1379,0
|
|
20240318,162300,210792600,1379,1379,1379,1379,0
|
|
20240318,162200,210792600,1379,1379,1379,1379,0
|
|
20240318,162100,210792600,1379,1379,1379,1379,0
|
|
20240318,162000,210792600,1379,1379,1379,1379,0
|
|
20240318,161900,210792600,1379,1379,1379,1379,0
|
|
20240318,161800,210792600,1379,1379,1379,1379,0
|
|
20240318,161700,210792600,1379,1379,1379,1379,0
|
|
20240318,161600,210792600,1379,1379,1379,1379,0
|
|
20240318,161500,210792600,1379,1379,1379,1379,0
|
|
20240318,161400,210792600,1379,1379,1379,1379,0
|
|
20240318,161300,210792600,1379,1379,1379,1379,0
|
|
20240318,161200,210792600,1379,1379,1379,1379,0
|
|
20240318,161100,210792600,1379,1379,1379,1379,2589
|
|
20240318,161000,210792600,1379,1379,1379,1379,0
|
|
20240318,160900,210792600,1379,1379,1379,1379,0
|
|
20240318,160800,210792600,1379,1379,1379,1379,0
|
|
20240318,160700,210792600,1379,1379,1379,1379,0
|
|
20240318,160600,210792600,1379,1379,1379,1379,0
|
|
20240318,160500,210792600,1379,1379,1379,1379,0
|
|
20240318,160400,210792600,1379,1379,1379,1379,0
|
|
20240318,160300,210792600,1379,1379,1379,1379,0
|
|
20240318,160200,210792600,1379,1379,1379,1379,0
|
|
20240318,160100,210792600,1379,1379,1379,1379,0
|
|
20240318,160000,210792600,1379,1379,1379,1379,0
|
|
20240318,155900,210792600,1379,1379,1379,1379,0
|
|
20240318,155800,210792600,1379,1379,1379,1379,0
|
|
20240318,155700,210792600,1379,1379,1379,1379,0
|
|
20240318,155600,210792600,1379,1379,1379,1379,0
|
|
20240318,155500,210792600,1379,1379,1379,1379,0
|
|
20240318,155400,210792600,1379,1379,1379,1379,0
|
|
20240318,155300,210792600,1379,1379,1379,1379,0
|
|
20240318,155200,210792600,1379,1379,1379,1379,0
|
|
20240318,155100,210792600,1379,1379,1379,1379,0
|
|
20240318,155000,210792600,1379,1379,1379,1379,0
|
|
20240318,154900,210792600,1379,1379,1379,1379,0
|
|
20240318,154800,210792600,1379,1379,1379,1379,0
|
|
20240318,154700,210792600,1379,1379,1379,1379,0
|
|
20240318,154600,210792600,1379,1379,1379,1379,0
|
|
20240318,154500,210792600,1379,1379,1379,1379,0
|
|
20240318,154400,210792600,1379,1379,1379,1379,0
|
|
20240318,154300,210792600,1379,1379,1379,1379,0
|
|
20240318,154200,210792600,1379,1379,1379,1379,0
|
|
20240318,154100,210792600,1379,1379,1379,1379,2589
|
|
20240318,154000,210792600,1379,1379,1379,1379,0
|
|
20240318,153900,210792600,1379,1379,1379,1379,0
|
|
20240318,153800,210792600,1379,1379,1379,1379,0
|
|
20240318,153700,210792600,1379,1379,1379,1379,0
|
|
20240318,153600,210792600,1379,1379,1379,1379,0
|
|
20240318,153500,210792600,1379,1379,1379,1379,0
|
|
20240318,153400,210792600,1379,1379,1379,1379,0
|
|
20240318,153300,210792600,1379,1379,1379,1379,0
|
|
20240318,153200,210792600,1379,1379,1379,1379,0
|
|
20240318,153100,210792600,1379,1379,1379,1379,0
|
|
20240318,153000,210792600,1379,1379,1379,1379,2589
|
|
20240318,152900,207222369,1382,1382,1382,1382,0
|
|
20240318,152800,207222369,1382,1382,1382,1382,0
|
|
20240318,152700,207222369,1382,1382,1382,1382,0
|
|
20240318,152600,207222369,1382,1382,1382,1382,0
|
|
20240318,152500,207222369,1382,1382,1382,1382,0
|
|
20240318,152400,207222369,1382,1382,1382,1382,0
|
|
20240318,152300,207222369,1382,1382,1382,1382,0
|
|
20240318,152200,207222369,1382,1382,1382,1382,0
|
|
20240318,152100,207222369,1382,1382,1382,1382,0
|
|
20240318,152000,207222369,1382,1382,1382,1382,0
|
|
20240318,151900,207222369,1382,1379,1383,1378,3140
|
|
20240318,151800,202886428,1378,1378,1378,1378,8
|
|
20240318,151700,202875404,1379,1379,1379,1379,0
|
|
20240318,151600,202875404,1379,1379,1379,1379,0
|
|
20240318,151500,202875404,1379,1379,1379,1379,0
|
|
20240318,151400,202875404,1379,1379,1379,1379,25
|
|
20240318,151300,202840929,1377,1377,1377,1377,0
|
|
20240318,151200,202840929,1377,1377,1377,1377,0
|
|
20240318,151100,202840929,1377,1377,1377,1377,0
|
|
20240318,151000,202840929,1377,1377,1377,1377,1
|
|
20240318,150900,202839552,1377,1377,1377,1377,231
|
|
20240318,150800,202521465,1376,1376,1376,1376,0
|
|
20240318,150700,202521465,1376,1376,1376,1376,0
|
|
20240318,150600,202521465,1376,1376,1376,1376,327
|
|
20240318,150500,202071513,1377,1377,1377,1377,0
|
|
20240318,150400,202071513,1377,1377,1377,1377,0
|
|
20240318,150300,202071513,1377,1377,1377,1377,500
|
|
20240318,150200,201383013,1376,1376,1376,1376,0
|
|
20240318,150100,201383013,1376,1376,1376,1376,0
|
|
20240318,150000,201383013,1376,1376,1376,1376,0
|
|
20240318,145900,201383013,1376,1376,1376,1376,0
|
|
20240318,145800,201383013,1376,1376,1376,1376,0
|
|
20240318,145700,201383013,1376,1376,1376,1376,0
|
|
20240318,145600,201383013,1376,1376,1376,1376,0
|
|
20240318,145500,201383013,1376,1376,1376,1376,2000
|
|
20240318,145400,198631013,1376,1376,1376,1376,0
|
|
20240318,145300,198631013,1376,1376,1376,1376,0
|
|
20240318,145200,198631013,1376,1378,1378,1376,351
|
|
20240318,145100,198148023,1378,1378,1378,1378,0
|
|
20240318,145000,198148023,1378,1378,1378,1378,0
|
|
20240318,144900,198148023,1378,1378,1378,1378,16
|
|
20240318,144800,198125975,1376,1376,1376,1376,0
|
|
20240318,144700,198125975,1376,1376,1376,1376,0
|
|
20240318,144600,198125975,1376,1376,1376,1376,0
|
|
20240318,144500,198125975,1376,1376,1376,1376,8
|
|
20240318,144400,198114967,1379,1379,1379,1379,0
|
|
20240318,144300,198114967,1379,1379,1379,1379,0
|
|
20240318,144200,198114967,1379,1379,1379,1379,0
|
|
20240318,144100,198114967,1379,1379,1379,1379,0
|
|
20240318,144000,198114967,1379,1379,1379,1379,0
|
|
20240318,143900,198114967,1379,1379,1379,1379,0
|
|
20240318,143800,198114967,1379,1379,1379,1379,0
|
|
20240318,143700,198114967,1379,1379,1379,1379,8
|
|
20240318,143600,198103935,1379,1379,1379,1379,0
|
|
20240318,143500,198103935,1379,1379,1379,1379,0
|
|
20240318,143400,198103935,1379,1379,1379,1379,85
|
|
20240318,143300,197986720,1379,1379,1379,1379,0
|
|
20240318,143200,197986720,1379,1379,1379,1379,50
|
|
20240318,143100,197917770,1379,1379,1379,1379,0
|
|
20240318,143000,197917770,1379,1379,1379,1379,0
|
|
20240318,142900,197917770,1379,1379,1379,1379,0
|
|
20240318,142800,197917770,1379,1379,1379,1379,0
|
|
20240318,142700,197917770,1379,1379,1379,1379,370
|
|
20240318,142600,197407540,1379,1379,1379,1379,0
|
|
20240318,142500,197407540,1379,1379,1379,1379,0
|
|
20240318,142400,197407540,1379,1379,1379,1379,0
|
|
20240318,142300,197407540,1379,1378,1379,1378,5
|
|
20240318,142200,197400646,1374,1374,1374,1374,0
|
|
20240318,142100,197400646,1374,1374,1374,1374,0
|
|
20240318,142000,197400646,1374,1374,1374,1374,0
|
|
20240318,141900,197400646,1374,1375,1377,1374,3926
|
|
20240318,141800,191995572,1374,1374,1374,1374,103
|
|
20240318,141700,191854050,1376,1376,1376,1376,290
|
|
20240318,141600,191455010,1374,1374,1374,1374,0
|
|
20240318,141500,191455010,1374,1374,1374,1374,32
|
|
20240318,141400,191411042,1374,1374,1374,1374,3
|
|
20240318,141300,191406920,1374,1374,1374,1374,0
|
|
20240318,141200,191406920,1374,1374,1374,1374,0
|
|
20240318,141100,191406920,1374,1374,1374,1374,0
|
|
20240318,141000,191406920,1374,1374,1374,1374,0
|
|
20240318,140900,191406920,1374,1374,1374,1374,0
|
|
20240318,140800,191406920,1374,1374,1374,1374,0
|
|
20240318,140700,191406920,1374,1374,1374,1374,0
|
|
20240318,140600,191406920,1374,1374,1374,1374,0
|
|
20240318,140500,191406920,1374,1378,1378,1374,423
|
|
20240318,140400,190825625,1380,1380,1380,1380,0
|
|
20240318,140300,190825625,1380,1380,1380,1380,1
|
|
20240318,140200,190824245,1378,1378,1378,1378,292
|
|
20240318,140100,190421869,1375,1375,1375,1375,0
|
|
20240318,140000,190421869,1375,1376,1376,1375,208
|
|
20240318,135900,190135865,1374,1374,1374,1374,0
|
|
20240318,135800,190135865,1374,1374,1374,1374,0
|
|
20240318,135700,190135865,1374,1374,1374,1374,0
|
|
20240318,135600,190135865,1374,1379,1379,1374,1000
|
|
20240318,135500,188760956,1380,1380,1380,1380,280
|
|
20240318,135400,188374556,1382,1382,1382,1382,3
|
|
20240318,135300,188370410,1380,1380,1380,1380,0
|
|
20240318,135200,188370410,1380,1380,1380,1380,0
|
|
20240318,135100,188370410,1380,1380,1380,1380,0
|
|
20240318,135000,188370410,1380,1380,1380,1380,0
|
|
20240318,134900,188370410,1380,1380,1380,1380,1468
|
|
20240318,134800,186344570,1380,1379,1380,1379,400
|
|
20240318,134700,185792598,1379,1379,1379,1379,1
|
|
20240318,134600,185791219,1379,1379,1379,1379,0
|
|
20240318,134500,185791219,1379,1379,1379,1379,0
|
|
20240318,134400,185791219,1379,1379,1379,1379,0
|
|
20240318,134300,185791219,1379,1379,1379,1379,0
|
|
20240318,134200,185791219,1379,1379,1379,1379,0
|
|
20240318,134100,185791219,1379,1379,1379,1379,0
|
|
20240318,134000,185791219,1379,1379,1379,1379,50
|
|
20240318,133900,185722269,1379,1379,1379,1379,0
|
|
20240318,133800,185722269,1379,1379,1379,1379,0
|
|
20240318,133700,185722269,1379,1379,1379,1379,1
|
|
20240318,133600,185720890,1373,1373,1373,1373,502
|
|
20240318,133500,185031644,1380,1380,1380,1380,0
|
|
20240318,133400,185031644,1380,1380,1380,1380,0
|
|
20240318,133300,185031644,1380,1380,1380,1380,0
|
|
20240318,133200,185031644,1380,1380,1380,1380,0
|
|
20240318,133100,185031644,1380,1380,1380,1380,0
|
|
20240318,133000,185031644,1380,1379,1380,1379,114
|
|
20240318,132900,184874357,1379,1379,1379,1379,0
|
|
20240318,132800,184874357,1379,1379,1379,1379,0
|
|
20240318,132700,184874357,1379,1379,1379,1379,0
|
|
20240318,132600,184874357,1379,1379,1379,1379,6
|
|
20240318,132500,184866083,1379,1379,1379,1379,1
|
|
20240318,132400,184864704,1373,1373,1373,1373,0
|
|
20240318,132300,184864704,1373,1373,1373,1373,1
|
|
20240318,132200,184863331,1380,1380,1380,1380,0
|
|
20240318,132100,184863331,1380,1380,1380,1380,0
|
|
20240318,132000,184863331,1380,1380,1380,1380,0
|
|
20240318,131900,184863331,1380,1380,1380,1380,2
|
|
20240318,131800,184860571,1373,1373,1373,1373,1
|
|
20240318,131700,184859198,1380,1380,1380,1380,0
|
|
20240318,131600,184859198,1380,1380,1380,1380,0
|
|
20240318,131500,184859198,1380,1380,1380,1380,0
|
|
20240318,131400,184859198,1380,1380,1380,1380,0
|
|
20240318,131300,184859198,1380,1380,1380,1380,0
|
|
20240318,131200,184859198,1380,1380,1380,1380,0
|
|
20240318,131100,184859198,1380,1380,1380,1380,0
|
|
20240318,131000,184859198,1380,1380,1380,1380,0
|
|
20240318,130900,184859198,1380,1380,1380,1380,0
|
|
20240318,130800,184859198,1380,1380,1380,1380,7
|
|
20240318,130700,184849538,1376,1376,1376,1376,0
|
|
20240318,130600,184849538,1376,1376,1376,1376,0
|
|
20240318,130500,184849538,1376,1376,1376,1376,0
|
|
20240318,130400,184849538,1376,1376,1376,1376,246
|
|
20240318,130300,184511042,1376,1376,1376,1376,0
|
|
20240318,130200,184511042,1376,1376,1376,1376,0
|
|
20240318,130100,184511042,1376,1376,1376,1376,100
|
|
20240318,130000,184373442,1376,1380,1380,1376,5
|
|
20240318,125900,184366558,1378,1378,1378,1378,0
|
|
20240318,125800,184366558,1378,1378,1378,1378,0
|
|
20240318,125700,184366558,1378,1379,1379,1378,2235
|
|
20240318,125600,181285755,1379,1379,1379,1379,0
|
|
20240318,125500,181285755,1379,1379,1379,1379,511
|
|
20240318,125400,180581086,1380,1380,1380,1380,1054
|
|
20240318,125300,179126566,1380,1380,1380,1380,486
|
|
20240318,125200,178455886,1380,1380,1380,1380,4
|
|
20240318,125100,178450366,1380,1380,1380,1380,0
|
|
20240318,125000,178450366,1380,1380,1380,1380,18
|
|
20240318,124900,178425526,1379,1379,1379,1379,36
|
|
20240318,124800,178375882,1383,1383,1383,1383,0
|
|
20240318,124700,178375882,1383,1379,1383,1379,252
|
|
20240318,124600,178027474,1383,1380,1383,1380,1004
|
|
20240318,124500,176639242,1380,1380,1380,1380,11
|
|
20240318,124400,176624062,1380,1380,1380,1380,0
|
|
20240318,124300,176624062,1380,1380,1380,1380,371
|
|
20240318,124200,176112082,1380,1385,1386,1380,701
|
|
20240318,124100,175142087,1386,1382,1386,1382,5
|
|
20240318,124000,175135173,1382,1386,1386,1382,108
|
|
20240318,123900,174985517,1386,1386,1386,1386,0
|
|
20240318,123800,174985517,1386,1381,1386,1381,1039
|
|
20240318,123700,173549753,1382,1382,1382,1382,218
|
|
20240318,123600,173248477,1386,1386,1386,1386,0
|
|
20240318,123500,173248477,1386,1384,1386,1384,40
|
|
20240318,123400,173193039,1381,1381,1381,1381,391
|
|
20240318,123300,172653068,1381,1376,1381,1376,2465
|
|
20240318,123200,169251578,1375,1374,1376,1374,838
|
|
20240318,123100,168099992,1375,1371,1375,1371,5443
|
|
20240318,123000,160635017,1370,1366,1370,1366,3922
|
|
20240318,122900,155266859,1366,1366,1366,1366,0
|
|
20240318,122800,155266859,1366,1366,1366,1366,30
|
|
20240318,122700,155225879,1366,1367,1367,1356,2002
|
|
20240318,122600,152509017,1356,1361,1361,1356,6000
|
|
20240318,122500,144364805,1367,1367,1367,1367,1
|
|
20240318,122400,144363438,1360,1366,1366,1360,2172
|
|
20240318,122300,141403559,1368,1368,1368,1368,74
|
|
20240318,122200,141302327,1367,1367,1367,1367,0
|
|
20240318,122100,141302327,1367,1367,1367,1367,3042
|
|
20240318,122000,137143913,1367,1367,1367,1365,610
|
|
20240318,121900,136311259,1366,1366,1366,1366,0
|
|
20240318,121800,136311259,1366,1366,1366,1366,0
|
|
20240318,121700,136311259,1366,1366,1366,1366,1000
|
|
20240318,121600,134945259,1366,1366,1366,1366,0
|
|
20240318,121500,134945259,1366,1366,1366,1366,0
|
|
20240318,121400,134945259,1366,1366,1366,1366,0
|
|
20240318,121300,134945259,1366,1366,1366,1366,300
|
|
20240318,121200,134535459,1365,1365,1365,1365,202
|
|
20240318,121100,134259729,1367,1367,1367,1367,0
|
|
20240318,121000,134259729,1367,1367,1367,1367,0
|
|
20240318,120900,134259729,1367,1366,1367,1366,43
|
|
20240318,120800,134200990,1366,1366,1366,1366,0
|
|
20240318,120700,134200990,1366,1366,1366,1366,0
|
|
20240318,120600,134200990,1366,1366,1366,1366,5
|
|
20240318,120500,134194160,1366,1366,1366,1366,0
|
|
20240318,120400,134194160,1366,1366,1366,1366,505
|
|
20240318,120300,133504330,1365,1365,1365,1365,1
|
|
20240318,120200,133502965,1366,1366,1366,1366,0
|
|
20240318,120100,133502965,1366,1366,1366,1366,0
|
|
20240318,120000,133502965,1366,1366,1366,1366,104
|
|
20240318,115900,133360901,1365,1365,1365,1365,0
|
|
20240318,115800,133360901,1365,1365,1365,1365,0
|
|
20240318,115700,133360901,1365,1365,1365,1365,0
|
|
20240318,115600,133360901,1365,1365,1365,1365,414
|
|
20240318,115500,132795791,1363,1363,1363,1363,0
|
|
20240318,115400,132795791,1363,1363,1363,1363,0
|
|
20240318,115300,132795791,1363,1363,1363,1363,0
|
|
20240318,115200,132795791,1363,1363,1363,1363,0
|
|
20240318,115100,132795791,1363,1363,1363,1363,0
|
|
20240318,115000,132795791,1363,1363,1363,1363,0
|
|
20240318,114900,132795791,1363,1363,1363,1363,0
|
|
20240318,114800,132795791,1363,1363,1363,1363,0
|
|
20240318,114700,132795791,1363,1364,1364,1363,100
|
|
20240318,114600,132659471,1365,1365,1365,1365,0
|
|
20240318,114500,132659471,1365,1365,1365,1365,0
|
|
20240318,114400,132659471,1365,1365,1365,1365,0
|
|
20240318,114300,132659471,1365,1365,1365,1365,0
|
|
20240318,114200,132659471,1365,1365,1365,1365,0
|
|
20240318,114100,132659471,1365,1365,1365,1365,0
|
|
20240318,114000,132659471,1365,1365,1365,1365,0
|
|
20240318,113900,132659471,1365,1365,1365,1365,0
|
|
20240318,113800,132659471,1365,1365,1365,1365,0
|
|
20240318,113700,132659471,1365,1365,1365,1365,27
|
|
20240318,113600,132622616,1367,1367,1367,1367,0
|
|
20240318,113500,132622616,1367,1367,1367,1367,0
|
|
20240318,113400,132622616,1367,1367,1367,1367,0
|
|
20240318,113300,132622616,1367,1367,1367,1367,0
|
|
20240318,113200,132622616,1367,1366,1367,1366,2085
|
|
20240318,113100,129772578,1366,1366,1366,1366,143
|
|
20240318,113000,129577240,1367,1367,1367,1367,200
|
|
20240318,112900,129303840,1367,1367,1367,1367,1
|
|
20240318,112800,129302473,1367,1367,1368,1367,866
|
|
20240318,112700,128118631,1366,1366,1366,1365,813
|
|
20240318,112600,127008173,1366,1365,1366,1365,1051
|
|
20240318,112500,125572517,1365,1365,1365,1365,0
|
|
20240318,112400,125572517,1365,1365,1365,1365,400
|
|
20240318,112300,125026517,1363,1363,1363,1363,0
|
|
20240318,112200,125026517,1363,1363,1363,1363,0
|
|
20240318,112100,125026517,1363,1363,1363,1363,80
|
|
20240318,112000,124917477,1365,1365,1365,1365,20
|
|
20240318,111900,124890177,1365,1365,1365,1365,80
|
|
20240318,111800,124780977,1366,1366,1366,1366,0
|
|
20240318,111700,124780977,1366,1366,1366,1366,0
|
|
20240318,111600,124780977,1366,1366,1366,1366,0
|
|
20240318,111500,124780977,1366,1365,1366,1365,700
|
|
20240318,111400,123825349,1364,1364,1364,1364,0
|
|
20240318,111300,123825349,1364,1364,1364,1364,11
|
|
20240318,111200,123810345,1365,1364,1365,1364,219
|
|
20240318,111100,123511411,1365,1365,1365,1365,146
|
|
20240318,111000,123312121,1365,1361,1365,1361,74
|
|
20240318,110900,123211115,1365,1365,1365,1365,1
|
|
20240318,110800,123209750,1365,1365,1365,1365,0
|
|
20240318,110700,123209750,1365,1365,1365,1365,0
|
|
20240318,110600,123209750,1365,1365,1365,1365,0
|
|
20240318,110500,123209750,1365,1365,1365,1365,1
|
|
20240318,110400,123208385,1361,1361,1361,1361,0
|
|
20240318,110300,123208385,1361,1361,1361,1360,2727
|
|
20240318,110200,119497692,1363,1364,1364,1363,4831
|
|
20240318,110100,112913029,1365,1365,1365,1365,0
|
|
20240318,110000,112913029,1365,1366,1366,1365,648
|
|
20240318,105900,112028309,1366,1366,1366,1366,11
|
|
20240318,105800,112013283,1366,1366,1366,1366,0
|
|
20240318,105700,112013283,1366,1366,1366,1366,2
|
|
20240318,105600,112010551,1366,1366,1366,1366,25
|
|
20240318,105500,111976401,1365,1365,1365,1365,0
|
|
20240318,105400,111976401,1365,1365,1365,1365,150
|
|
20240318,105300,111771651,1365,1365,1365,1365,15
|
|
20240318,105200,111751176,1367,1367,1367,1367,0
|
|
20240318,105100,111751176,1367,1367,1367,1367,0
|
|
20240318,105000,111751176,1367,1367,1367,1367,0
|
|
20240318,104900,111751176,1367,1367,1367,1367,0
|
|
20240318,104800,111751176,1367,1367,1367,1367,399
|
|
20240318,104700,111205743,1367,1367,1367,1367,0
|
|
20240318,104600,111205743,1367,1367,1367,1367,491
|
|
20240318,104500,110534546,1366,1365,1366,1364,7974
|
|
20240318,104400,99643391,1363,1363,1363,1363,0
|
|
20240318,104300,99643391,1363,1363,1363,1363,0
|
|
20240318,104200,99643391,1363,1363,1363,1363,1
|
|
20240318,104100,99642028,1366,1366,1366,1366,0
|
|
20240318,104000,99642028,1366,1366,1366,1366,8
|
|
20240318,103900,99631100,1366,1366,1366,1366,0
|
|
20240318,103800,99631100,1366,1363,1367,1363,5209
|
|
20240318,103700,92518602,1363,1363,1363,1363,4
|
|
20240318,103600,92513150,1362,1362,1362,1362,19
|
|
20240318,103500,92487272,1362,1362,1362,1362,19
|
|
20240318,103400,92461394,1363,1362,1363,1362,518
|
|
20240318,103300,91755378,1362,1363,1363,1362,518
|
|
20240318,103200,91049362,1363,1363,1363,1363,0
|
|
20240318,103100,91049362,1363,1363,1363,1363,0
|
|
20240318,103000,91049362,1363,1363,1363,1363,0
|
|
20240318,102900,91049362,1363,1363,1363,1363,0
|
|
20240318,102800,91049362,1363,1363,1363,1363,0
|
|
20240318,102700,91049362,1363,1363,1363,1363,0
|
|
20240318,102600,91049362,1363,1363,1363,1363,0
|
|
20240318,102500,91049362,1363,1363,1363,1363,0
|
|
20240318,102400,91049362,1363,1363,1363,1363,0
|
|
20240318,102300,91049362,1363,1363,1363,1363,405
|
|
20240318,102200,90497347,1363,1363,1363,1363,0
|
|
20240318,102100,90497347,1363,1363,1363,1363,5
|
|
20240318,102000,90490532,1363,1363,1363,1363,7
|
|
20240318,101900,90480991,1364,1364,1364,1364,0
|
|
20240318,101800,90480991,1364,1364,1364,1364,0
|
|
20240318,101700,90480991,1364,1364,1364,1364,0
|
|
20240318,101600,90480991,1364,1364,1364,1364,0
|
|
20240318,101500,90480991,1364,1364,1364,1364,0
|
|
20240318,101400,90480991,1364,1364,1364,1364,0
|
|
20240318,101300,90480991,1364,1364,1364,1364,2
|
|
20240318,101200,90478263,1365,1365,1365,1365,0
|
|
20240318,101100,90478263,1365,1365,1365,1365,0
|
|
20240318,101000,90478263,1365,1365,1365,1365,0
|
|
20240318,100900,90478263,1365,1365,1365,1365,0
|
|
20240318,100800,90478263,1365,1365,1365,1365,0
|
|
20240318,100700,90478263,1365,1361,1365,1361,6160
|
|
20240318,100600,82073667,1361,1361,1361,1361,3
|
|
20240318,100500,82069584,1361,1365,1365,1361,58
|
|
20240318,100400,81990598,1365,1365,1365,1365,1000
|
|
20240318,100300,80625598,1365,1365,1365,1365,1
|
|
20240318,100200,80624233,1360,1360,1360,1360,870
|
|
20240318,100100,79441033,1358,1360,1360,1358,54
|
|
20240318,100000,79367651,1360,1360,1360,1360,5
|
|
20240318,095900,79360851,1360,1360,1360,1360,467
|
|
20240318,095800,78725731,1365,1365,1365,1365,90
|
|
20240318,095700,78602881,1365,1364,1365,1364,30
|
|
20240318,095600,78561951,1365,1365,1365,1365,387
|
|
20240318,095500,78033696,1366,1362,1367,1362,4795
|
|
20240318,095400,71484778,1362,1361,1362,1361,767
|
|
20240318,095300,70440367,1361,1361,1361,1361,6200
|
|
20240318,095200,62002167,1360,1360,1360,1360,0
|
|
20240318,095100,62002167,1360,1360,1360,1360,13
|
|
20240318,095000,61984487,1358,1358,1358,1358,1005
|
|
20240318,094900,60619697,1360,1360,1360,1360,0
|
|
20240318,094800,60619697,1360,1360,1360,1360,1000
|
|
20240318,094700,59259697,1360,1360,1360,1359,3046
|
|
20240318,094600,55117138,1360,1360,1360,1360,0
|
|
20240318,094500,55117138,1360,1360,1360,1360,0
|
|
20240318,094400,55117138,1360,1360,1360,1360,0
|
|
20240318,094300,55117138,1360,1360,1360,1360,187
|
|
20240318,094200,54862818,1360,1363,1363,1360,676
|
|
20240318,094100,53942726,1365,1365,1365,1365,1
|
|
20240318,094000,53941361,1366,1366,1366,1366,4
|
|
20240318,093900,53935897,1363,1364,1364,1363,1823
|
|
20240318,093800,51449358,1364,1364,1364,1364,1
|
|
20240318,093700,51447994,1365,1365,1365,1365,0
|
|
20240318,093600,51447994,1365,1365,1365,1365,85
|
|
20240318,093500,51331969,1364,1364,1364,1364,51
|
|
20240318,093400,51262405,1365,1363,1365,1363,5201
|
|
20240318,093300,44163144,1362,1365,1365,1362,1633
|
|
20240318,093200,41934264,1365,1364,1365,1364,1053
|
|
20240318,093100,40497478,1362,1364,1364,1362,395
|
|
20240318,093000,39959098,1364,1360,1364,1360,3519
|
|
20240318,092900,35166792,1360,1359,1360,1359,1801
|
|
20240318,092800,32718038,1359,1354,1359,1352,4839
|
|
20240318,092700,26151868,1351,1351,1351,1351,0
|
|
20240318,092600,26151868,1351,1351,1351,1351,325
|
|
20240318,092500,25712793,1351,1352,1352,1351,675
|
|
20240318,092400,24800813,1352,1354,1354,1352,515
|
|
20240318,092300,24103507,1354,1353,1354,1353,563
|
|
20240318,092200,23341253,1352,1350,1352,1350,847
|
|
20240318,092100,22196338,1351,1351,1351,1351,80
|
|
20240318,092000,22088258,1350,1350,1350,1350,78
|
|
20240318,091900,21982958,1350,1350,1350,1350,1053
|
|
20240318,091800,20561408,1350,1347,1350,1347,1320
|
|
20240318,091700,18782854,1347,1345,1347,1345,1444
|
|
20240318,091600,16839136,1345,1344,1345,1344,3153
|
|
20240318,091500,12600351,1344,1344,1346,1344,512
|
|
20240318,091400,11912221,1344,1344,1344,1344,1
|
|
20240318,091300,11910877,1338,1338,1338,1338,0
|
|
20240318,091200,11910877,1338,1338,1346,1338,1659
|
|
20240318,091100,9689520,1343,1337,1343,1337,236
|
|
20240318,091000,9373528,1338,1338,1338,1338,200
|
|
20240318,090900,9105928,1339,1335,1340,1335,4137
|
|
20240318,090800,3565533,1335,1335,1335,1335,1
|
|
20240318,090700,3564198,1340,1331,1340,1331,519
|
|
20240318,090600,2869915,1332,1332,1332,1332,0
|
|
20240318,090500,2869915,1332,1332,1332,1332,200
|
|
20240318,090400,2603515,1332,1332,1332,1332,31
|
|
20240318,090300,2562223,1330,1330,1330,1330,0
|
|
20240318,090200,2562223,1330,1333,1333,1330,301
|
|
20240318,090100,2161890,1330,1335,1335,1327,850
|
|
20240318,090000,1032174,1336,1339,1339,1336,771
|