648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194500,36933470,1415,1415,1415,1415,21
|
|
20240318,194400,36933470,1415,1415,1415,1415,0
|
|
20240318,194300,36933470,1415,1415,1415,1415,0
|
|
20240318,194200,36933470,1415,1415,1415,1415,0
|
|
20240318,194100,36933470,1415,1415,1415,1415,0
|
|
20240318,194000,36933470,1415,1415,1415,1415,0
|
|
20240318,193900,36933470,1415,1415,1415,1415,0
|
|
20240318,193800,36933470,1415,1415,1415,1415,0
|
|
20240318,193700,36933470,1415,1415,1415,1415,0
|
|
20240318,193600,36933470,1415,1415,1415,1415,0
|
|
20240318,193500,36933470,1415,1415,1415,1415,0
|
|
20240318,193400,36933470,1415,1415,1415,1415,0
|
|
20240318,193300,36933470,1415,1415,1415,1415,0
|
|
20240318,193200,36933470,1415,1415,1415,1415,0
|
|
20240318,193100,36933470,1415,1415,1415,1415,0
|
|
20240318,193000,36933470,1415,1415,1415,1415,0
|
|
20240318,192900,36933470,1415,1415,1415,1415,0
|
|
20240318,192800,36933470,1415,1415,1415,1415,0
|
|
20240318,192700,36933470,1415,1415,1415,1415,0
|
|
20240318,192600,36933470,1415,1415,1415,1415,0
|
|
20240318,192500,36933470,1415,1415,1415,1415,0
|
|
20240318,192400,36933470,1415,1415,1415,1415,0
|
|
20240318,192300,36933470,1415,1415,1415,1415,0
|
|
20240318,192200,36933470,1415,1415,1415,1415,0
|
|
20240318,192100,36933470,1415,1415,1415,1415,0
|
|
20240318,192000,36933470,1415,1415,1415,1415,0
|
|
20240318,191900,36933470,1415,1415,1415,1415,0
|
|
20240318,191800,36933470,1415,1415,1415,1415,0
|
|
20240318,191700,36933470,1415,1415,1415,1415,0
|
|
20240318,191600,36933470,1415,1415,1415,1415,0
|
|
20240318,191500,36933470,1415,1415,1415,1415,21
|
|
20240318,191400,36933470,1415,1415,1415,1415,0
|
|
20240318,191300,36933470,1415,1415,1415,1415,0
|
|
20240318,191200,36933470,1415,1415,1415,1415,0
|
|
20240318,191100,36933470,1415,1415,1415,1415,0
|
|
20240318,191000,36933470,1415,1415,1415,1415,0
|
|
20240318,190900,36933470,1415,1415,1415,1415,0
|
|
20240318,190800,36933470,1415,1415,1415,1415,0
|
|
20240318,190700,36933470,1415,1415,1415,1415,0
|
|
20240318,190600,36933470,1415,1415,1415,1415,0
|
|
20240318,190500,36933470,1415,1415,1415,1415,0
|
|
20240318,190400,36933470,1415,1415,1415,1415,0
|
|
20240318,190300,36933470,1415,1415,1415,1415,0
|
|
20240318,190200,36933470,1415,1415,1415,1415,0
|
|
20240318,190100,36933470,1415,1415,1415,1415,0
|
|
20240318,190000,36933470,1415,1415,1415,1415,0
|
|
20240318,185900,36933470,1415,1415,1415,1415,0
|
|
20240318,185800,36933470,1415,1415,1415,1415,0
|
|
20240318,185700,36933470,1415,1415,1415,1415,0
|
|
20240318,185600,36933470,1415,1415,1415,1415,0
|
|
20240318,185500,36933470,1415,1415,1415,1415,0
|
|
20240318,185400,36933470,1415,1415,1415,1415,0
|
|
20240318,185300,36933470,1415,1415,1415,1415,0
|
|
20240318,185200,36933470,1415,1415,1415,1415,0
|
|
20240318,185100,36933470,1415,1415,1415,1415,0
|
|
20240318,185000,36933470,1415,1415,1415,1415,0
|
|
20240318,184900,36933470,1415,1415,1415,1415,0
|
|
20240318,184800,36933470,1415,1415,1415,1415,0
|
|
20240318,184700,36933470,1415,1415,1415,1415,0
|
|
20240318,184600,36933470,1415,1415,1415,1415,0
|
|
20240318,184500,36933470,1415,1415,1415,1415,21
|
|
20240318,184400,36933470,1415,1415,1415,1415,0
|
|
20240318,184300,36933470,1415,1415,1415,1415,0
|
|
20240318,184200,36933470,1415,1415,1415,1415,0
|
|
20240318,184100,36933470,1415,1415,1415,1415,0
|
|
20240318,184000,36933470,1415,1415,1415,1415,0
|
|
20240318,183900,36933470,1415,1415,1415,1415,0
|
|
20240318,183800,36933470,1415,1415,1415,1415,0
|
|
20240318,183700,36933470,1415,1415,1415,1415,0
|
|
20240318,183600,36933470,1415,1415,1415,1415,0
|
|
20240318,183500,36933470,1415,1415,1415,1415,0
|
|
20240318,183400,36933470,1415,1415,1415,1415,0
|
|
20240318,183300,36933470,1415,1415,1415,1415,0
|
|
20240318,183200,36933470,1415,1415,1415,1415,0
|
|
20240318,183100,36933470,1415,1415,1415,1415,0
|
|
20240318,183000,36933470,1415,1415,1415,1415,0
|
|
20240318,182900,36933470,1415,1415,1415,1415,0
|
|
20240318,182800,36933470,1415,1415,1415,1415,0
|
|
20240318,182700,36933470,1415,1415,1415,1415,0
|
|
20240318,182600,36933470,1415,1415,1415,1415,0
|
|
20240318,182500,36933470,1415,1415,1415,1415,0
|
|
20240318,182400,36933470,1415,1415,1415,1415,0
|
|
20240318,182300,36933470,1415,1415,1415,1415,0
|
|
20240318,182200,36933470,1415,1415,1415,1415,0
|
|
20240318,182100,36933470,1415,1415,1415,1415,0
|
|
20240318,182000,36933470,1415,1415,1415,1415,0
|
|
20240318,181900,36933470,1415,1415,1415,1415,0
|
|
20240318,181800,36933470,1415,1415,1415,1415,0
|
|
20240318,181700,36933470,1415,1415,1415,1415,0
|
|
20240318,181600,36933470,1415,1415,1415,1415,0
|
|
20240318,181500,36933470,1415,1415,1415,1415,21
|
|
20240318,181400,36933470,1415,1415,1415,1415,0
|
|
20240318,181300,36933470,1415,1415,1415,1415,0
|
|
20240318,181200,36933470,1415,1415,1415,1415,0
|
|
20240318,181100,36933470,1415,1415,1415,1415,0
|
|
20240318,181000,36933470,1415,1415,1415,1415,0
|
|
20240318,180900,36933470,1415,1415,1415,1415,0
|
|
20240318,180800,36933470,1415,1415,1415,1415,0
|
|
20240318,180700,36933470,1415,1415,1415,1415,0
|
|
20240318,180600,36933470,1415,1415,1415,1415,0
|
|
20240318,180500,36933470,1415,1415,1415,1415,0
|
|
20240318,180400,36933470,1415,1415,1415,1415,0
|
|
20240318,180300,36933470,1415,1415,1415,1415,0
|
|
20240318,180200,36933470,1415,1415,1415,1415,0
|
|
20240318,180100,36933470,1415,1415,1415,1415,0
|
|
20240318,180000,36933470,1415,1415,1415,1415,0
|
|
20240318,175900,36933470,1415,1415,1415,1415,0
|
|
20240318,175800,36933470,1415,1415,1415,1415,0
|
|
20240318,175700,36933470,1415,1415,1415,1415,0
|
|
20240318,175600,36933470,1415,1415,1415,1415,0
|
|
20240318,175500,36933470,1415,1415,1415,1415,0
|
|
20240318,175400,36933470,1415,1415,1415,1415,0
|
|
20240318,175300,36933470,1415,1415,1415,1415,0
|
|
20240318,175200,36933470,1415,1415,1415,1415,0
|
|
20240318,175100,36933470,1415,1415,1415,1415,0
|
|
20240318,175000,36933470,1415,1415,1415,1415,0
|
|
20240318,174900,36933470,1415,1415,1415,1415,0
|
|
20240318,174800,36933470,1415,1415,1415,1415,0
|
|
20240318,174700,36933470,1415,1415,1415,1415,0
|
|
20240318,174600,36933470,1415,1415,1415,1415,0
|
|
20240318,174500,36933470,1415,1415,1415,1415,21
|
|
20240318,174400,36933470,1415,1415,1415,1415,0
|
|
20240318,174300,36933470,1415,1415,1415,1415,0
|
|
20240318,174200,36933470,1415,1415,1415,1415,0
|
|
20240318,174100,36933470,1415,1415,1415,1415,0
|
|
20240318,174000,36933470,1415,1415,1415,1415,0
|
|
20240318,173900,36933470,1415,1415,1415,1415,0
|
|
20240318,173800,36933470,1415,1415,1415,1415,0
|
|
20240318,173700,36933470,1415,1415,1415,1415,0
|
|
20240318,173600,36933470,1415,1415,1415,1415,0
|
|
20240318,173500,36933470,1415,1415,1415,1415,0
|
|
20240318,173400,36933470,1415,1415,1415,1415,0
|
|
20240318,173300,36933470,1415,1415,1415,1415,0
|
|
20240318,173200,36933470,1415,1415,1415,1415,0
|
|
20240318,173100,36933470,1415,1415,1415,1415,0
|
|
20240318,173000,36933470,1415,1415,1415,1415,0
|
|
20240318,172900,36933470,1415,1415,1415,1415,0
|
|
20240318,172800,36933470,1415,1415,1415,1415,0
|
|
20240318,172700,36933470,1415,1415,1415,1415,0
|
|
20240318,172600,36933470,1415,1415,1415,1415,0
|
|
20240318,172500,36933470,1415,1415,1415,1415,0
|
|
20240318,172400,36933470,1415,1415,1415,1415,0
|
|
20240318,172300,36933470,1415,1415,1415,1415,0
|
|
20240318,172200,36933470,1415,1415,1415,1415,0
|
|
20240318,172100,36933470,1415,1415,1415,1415,0
|
|
20240318,172000,36933470,1415,1415,1415,1415,0
|
|
20240318,171900,36933470,1415,1415,1415,1415,0
|
|
20240318,171800,36933470,1415,1415,1415,1415,0
|
|
20240318,171700,36933470,1415,1415,1415,1415,0
|
|
20240318,171600,36933470,1415,1415,1415,1415,0
|
|
20240318,171500,36933470,1415,1415,1415,1415,21
|
|
20240318,171400,36933470,1415,1415,1415,1415,0
|
|
20240318,171300,36933470,1415,1415,1415,1415,0
|
|
20240318,171200,36933470,1415,1415,1415,1415,0
|
|
20240318,171100,36933470,1415,1415,1415,1415,0
|
|
20240318,171000,36933470,1415,1415,1415,1415,0
|
|
20240318,170900,36933470,1415,1415,1415,1415,0
|
|
20240318,170800,36933470,1415,1415,1415,1415,0
|
|
20240318,170700,36933470,1415,1415,1415,1415,0
|
|
20240318,170600,36933470,1415,1415,1415,1415,0
|
|
20240318,170500,36933470,1415,1415,1415,1415,0
|
|
20240318,170400,36933470,1415,1415,1415,1415,0
|
|
20240318,170300,36933470,1415,1415,1415,1415,0
|
|
20240318,170200,36933470,1415,1415,1415,1415,0
|
|
20240318,170100,36933470,1415,1415,1415,1415,0
|
|
20240318,170000,36933470,1415,1415,1415,1415,0
|
|
20240318,165900,36933470,1415,1415,1415,1415,0
|
|
20240318,165800,36933470,1415,1415,1415,1415,0
|
|
20240318,165700,36933470,1415,1415,1415,1415,0
|
|
20240318,165600,36933470,1415,1415,1415,1415,0
|
|
20240318,165500,36933470,1415,1415,1415,1415,0
|
|
20240318,165400,36933470,1415,1415,1415,1415,0
|
|
20240318,165300,36933470,1415,1415,1415,1415,0
|
|
20240318,165200,36933470,1415,1415,1415,1415,0
|
|
20240318,165100,36933470,1415,1415,1415,1415,0
|
|
20240318,165000,36933470,1415,1415,1415,1415,0
|
|
20240318,164900,36933470,1415,1415,1415,1415,0
|
|
20240318,164800,36933470,1415,1415,1415,1415,0
|
|
20240318,164700,36933470,1415,1415,1415,1415,0
|
|
20240318,164600,36933470,1415,1415,1415,1415,0
|
|
20240318,164500,36933470,1415,1415,1415,1415,21
|
|
20240318,164400,36933470,1415,1415,1415,1415,0
|
|
20240318,164300,36933470,1415,1415,1415,1415,0
|
|
20240318,164200,36933470,1415,1415,1415,1415,0
|
|
20240318,164100,36933470,1415,1415,1415,1415,0
|
|
20240318,164000,36933470,1415,1415,1415,1415,0
|
|
20240318,163900,36933470,1415,1415,1415,1415,0
|
|
20240318,163800,36933470,1415,1415,1415,1415,0
|
|
20240318,163700,36933470,1415,1415,1415,1415,0
|
|
20240318,163600,36933470,1415,1415,1415,1415,0
|
|
20240318,163500,36933470,1415,1415,1415,1415,0
|
|
20240318,163400,36933470,1415,1415,1415,1415,0
|
|
20240318,163300,36933470,1415,1415,1415,1415,0
|
|
20240318,163200,36933470,1415,1415,1415,1415,0
|
|
20240318,163100,36933470,1415,1415,1415,1415,0
|
|
20240318,163000,36933470,1415,1415,1415,1415,0
|
|
20240318,162900,36933470,1415,1415,1415,1415,0
|
|
20240318,162800,36933470,1415,1415,1415,1415,0
|
|
20240318,162700,36933470,1415,1415,1415,1415,0
|
|
20240318,162600,36933470,1415,1415,1415,1415,0
|
|
20240318,162500,36933470,1415,1415,1415,1415,0
|
|
20240318,162400,36933470,1415,1415,1415,1415,0
|
|
20240318,162300,36933470,1415,1415,1415,1415,0
|
|
20240318,162200,36933470,1415,1415,1415,1415,0
|
|
20240318,162100,36933470,1415,1415,1415,1415,0
|
|
20240318,162000,36933470,1415,1415,1415,1415,0
|
|
20240318,161900,36933470,1415,1415,1415,1415,0
|
|
20240318,161800,36933470,1415,1415,1415,1415,0
|
|
20240318,161700,36933470,1415,1415,1415,1415,0
|
|
20240318,161600,36933470,1415,1415,1415,1415,0
|
|
20240318,161500,36933470,1415,1415,1415,1415,21
|
|
20240318,161400,36933470,1415,1415,1415,1415,0
|
|
20240318,161300,36933470,1415,1415,1415,1415,0
|
|
20240318,161200,36933470,1415,1415,1415,1415,0
|
|
20240318,161100,36933470,1415,1415,1415,1415,0
|
|
20240318,161000,36933470,1415,1415,1415,1415,0
|
|
20240318,160900,36933470,1415,1415,1415,1415,0
|
|
20240318,160800,36933470,1415,1415,1415,1415,0
|
|
20240318,160700,36933470,1415,1415,1415,1415,0
|
|
20240318,160600,36933470,1415,1415,1415,1415,0
|
|
20240318,160500,36933470,1415,1415,1415,1415,0
|
|
20240318,160400,36933470,1415,1415,1415,1415,0
|
|
20240318,160300,36933470,1415,1415,1415,1415,0
|
|
20240318,160200,36933470,1415,1415,1415,1415,0
|
|
20240318,160100,36933470,1415,1415,1415,1415,0
|
|
20240318,160000,36933470,1415,1415,1415,1415,0
|
|
20240318,155900,36933470,1415,1415,1415,1415,0
|
|
20240318,155800,36933470,1415,1415,1415,1415,0
|
|
20240318,155700,36933470,1415,1415,1415,1415,0
|
|
20240318,155600,36933470,1415,1415,1415,1415,0
|
|
20240318,155500,36933470,1415,1415,1415,1415,0
|
|
20240318,155400,36933470,1415,1415,1415,1415,0
|
|
20240318,155300,36933470,1415,1415,1415,1415,0
|
|
20240318,155200,36933470,1415,1415,1415,1415,0
|
|
20240318,155100,36933470,1415,1415,1415,1415,0
|
|
20240318,155000,36933470,1415,1415,1415,1415,0
|
|
20240318,154900,36933470,1415,1415,1415,1415,0
|
|
20240318,154800,36933470,1415,1415,1415,1415,0
|
|
20240318,154700,36933470,1415,1415,1415,1415,0
|
|
20240318,154600,36933470,1415,1415,1415,1415,0
|
|
20240318,154500,36933470,1415,1415,1415,1415,21
|
|
20240318,154400,36933470,1415,1415,1415,1415,0
|
|
20240318,154300,36933470,1415,1415,1415,1415,0
|
|
20240318,154200,36933470,1415,1415,1415,1415,0
|
|
20240318,154100,36933470,1415,1415,1415,1415,0
|
|
20240318,154000,36933470,1415,1415,1415,1415,0
|
|
20240318,153900,36933470,1415,1415,1415,1415,0
|
|
20240318,153800,36933470,1415,1415,1415,1415,0
|
|
20240318,153700,36933470,1415,1415,1415,1415,0
|
|
20240318,153600,36933470,1415,1415,1415,1415,0
|
|
20240318,153500,36933470,1415,1415,1415,1415,0
|
|
20240318,153400,36933470,1415,1415,1415,1415,0
|
|
20240318,153300,36933470,1415,1415,1415,1415,0
|
|
20240318,153200,36933470,1415,1415,1415,1415,0
|
|
20240318,153100,36933470,1415,1415,1415,1415,0
|
|
20240318,153000,36933470,1415,1415,1415,1415,21
|
|
20240318,152900,36903755,1416,1416,1416,1416,0
|
|
20240318,152800,36903755,1416,1416,1416,1416,0
|
|
20240318,152700,36903755,1416,1416,1416,1416,0
|
|
20240318,152600,36903755,1416,1416,1416,1416,0
|
|
20240318,152500,36903755,1416,1416,1416,1416,0
|
|
20240318,152400,36903755,1416,1416,1416,1416,0
|
|
20240318,152300,36903755,1416,1416,1416,1416,0
|
|
20240318,152200,36903755,1416,1416,1416,1416,0
|
|
20240318,152100,36903755,1416,1416,1416,1416,0
|
|
20240318,152000,36903755,1416,1416,1416,1416,0
|
|
20240318,151900,36903755,1416,1416,1416,1416,139
|
|
20240318,151800,36706931,1417,1417,1417,1417,0
|
|
20240318,151700,36706931,1417,1417,1417,1417,0
|
|
20240318,151600,36706931,1417,1417,1417,1417,0
|
|
20240318,151500,36706931,1417,1417,1417,1417,0
|
|
20240318,151400,36706931,1417,1417,1417,1417,0
|
|
20240318,151300,36706931,1417,1417,1417,1417,0
|
|
20240318,151200,36706931,1417,1417,1417,1417,0
|
|
20240318,151100,36706931,1417,1417,1417,1417,0
|
|
20240318,151000,36706931,1417,1417,1417,1417,0
|
|
20240318,150900,36706931,1417,1417,1417,1417,0
|
|
20240318,150800,36706931,1417,1417,1417,1417,0
|
|
20240318,150700,36706931,1417,1417,1417,1417,2
|
|
20240318,150600,36704097,1417,1415,1417,1415,297
|
|
20240318,150500,36283256,1420,1416,1420,1416,100
|
|
20240318,150400,36141554,1417,1416,1417,1416,40
|
|
20240318,150300,36084911,1416,1416,1416,1416,1
|
|
20240318,150200,36083495,1417,1417,1417,1417,0
|
|
20240318,150100,36083495,1417,1417,1417,1417,0
|
|
20240318,150000,36083495,1417,1416,1417,1416,472
|
|
20240318,145900,35414773,1417,1417,1417,1417,0
|
|
20240318,145800,35414773,1417,1417,1417,1417,0
|
|
20240318,145700,35414773,1417,1417,1417,1417,0
|
|
20240318,145600,35414773,1417,1417,1417,1417,0
|
|
20240318,145500,35414773,1417,1417,1417,1417,0
|
|
20240318,145400,35414773,1417,1417,1417,1417,7
|
|
20240318,145300,35404854,1417,1417,1417,1417,0
|
|
20240318,145200,35404854,1417,1410,1417,1410,6
|
|
20240318,145100,35396362,1417,1417,1417,1417,0
|
|
20240318,145000,35396362,1417,1417,1417,1417,0
|
|
20240318,144900,35396362,1417,1412,1417,1412,10
|
|
20240318,144800,35382227,1412,1413,1417,1412,303
|
|
20240318,144700,34953459,1415,1415,1415,1415,0
|
|
20240318,144600,34953459,1415,1414,1415,1414,10
|
|
20240318,144500,34939314,1410,1414,1415,1410,162
|
|
20240318,144400,34710454,1415,1415,1415,1415,0
|
|
20240318,144300,34710454,1415,1415,1415,1415,0
|
|
20240318,144200,34710454,1415,1415,1415,1415,0
|
|
20240318,144100,34710454,1415,1415,1415,1415,0
|
|
20240318,144000,34710454,1415,1415,1415,1415,0
|
|
20240318,143900,34710454,1415,1412,1415,1412,30
|
|
20240318,143800,34668066,1410,1410,1410,1410,4
|
|
20240318,143700,34662426,1415,1415,1415,1415,0
|
|
20240318,143600,34662426,1415,1414,1415,1414,110
|
|
20240318,143500,34506885,1414,1409,1414,1409,21
|
|
20240318,143400,34477245,1405,1405,1405,1405,0
|
|
20240318,143300,34477245,1405,1405,1405,1405,9
|
|
20240318,143200,34464600,1408,1408,1408,1408,10
|
|
20240318,143100,34450520,1407,1407,1407,1407,10
|
|
20240318,143000,34436450,1412,1412,1412,1412,0
|
|
20240318,142900,34436450,1412,1412,1412,1412,0
|
|
20240318,142800,34436450,1412,1412,1412,1412,0
|
|
20240318,142700,34436450,1412,1412,1412,1412,0
|
|
20240318,142600,34436450,1412,1412,1412,1412,0
|
|
20240318,142500,34436450,1412,1412,1412,1412,0
|
|
20240318,142400,34436450,1412,1412,1412,1412,0
|
|
20240318,142300,34436450,1412,1412,1412,1412,0
|
|
20240318,142200,34436450,1412,1412,1412,1412,0
|
|
20240318,142100,34436450,1412,1411,1412,1411,2290
|
|
20240318,142000,31202971,1405,1405,1405,1405,0
|
|
20240318,141900,31202971,1405,1405,1405,1405,0
|
|
20240318,141800,31202971,1405,1405,1405,1405,25
|
|
20240318,141700,31167846,1414,1414,1414,1414,30
|
|
20240318,141600,31125426,1414,1414,1414,1414,0
|
|
20240318,141500,31125426,1414,1414,1414,1414,0
|
|
20240318,141400,31125426,1414,1414,1414,1414,0
|
|
20240318,141300,31125426,1414,1414,1414,1414,0
|
|
20240318,141200,31125426,1414,1414,1414,1414,0
|
|
20240318,141100,31125426,1414,1414,1414,1414,0
|
|
20240318,141000,31125426,1414,1414,1414,1414,0
|
|
20240318,140900,31125426,1414,1414,1414,1414,0
|
|
20240318,140800,31125426,1414,1413,1414,1413,500
|
|
20240318,140700,30418431,1414,1414,1414,1414,0
|
|
20240318,140600,30418431,1414,1414,1414,1414,0
|
|
20240318,140500,30418431,1414,1414,1414,1414,0
|
|
20240318,140400,30418431,1414,1414,1414,1414,150
|
|
20240318,140300,30206331,1415,1415,1415,1415,0
|
|
20240318,140200,30206331,1415,1415,1415,1415,0
|
|
20240318,140100,30206331,1415,1415,1415,1415,0
|
|
20240318,140000,30206331,1415,1415,1415,1415,0
|
|
20240318,135900,30206331,1415,1415,1415,1415,0
|
|
20240318,135800,30206331,1415,1415,1415,1415,0
|
|
20240318,135700,30206331,1415,1415,1415,1415,0
|
|
20240318,135600,30206331,1415,1415,1415,1415,0
|
|
20240318,135500,30206331,1415,1415,1415,1415,1
|
|
20240318,135400,30204916,1401,1401,1401,1401,1
|
|
20240318,135300,30203515,1415,1401,1415,1401,2
|
|
20240318,135200,30200699,1415,1415,1415,1415,0
|
|
20240318,135100,30200699,1415,1415,1415,1415,0
|
|
20240318,135000,30200699,1415,1414,1415,1414,2
|
|
20240318,134900,30197870,1401,1401,1401,1401,0
|
|
20240318,134800,30197870,1401,1401,1401,1401,0
|
|
20240318,134700,30197870,1401,1415,1415,1401,42
|
|
20240318,134600,30138748,1412,1412,1412,1412,0
|
|
20240318,134500,30138748,1412,1412,1412,1412,0
|
|
20240318,134400,30138748,1412,1412,1412,1412,0
|
|
20240318,134300,30138748,1412,1412,1412,1412,0
|
|
20240318,134200,30138748,1412,1412,1412,1412,0
|
|
20240318,134100,30138748,1412,1412,1412,1412,0
|
|
20240318,134000,30138748,1412,1412,1412,1412,0
|
|
20240318,133900,30138748,1412,1412,1412,1412,0
|
|
20240318,133800,30138748,1412,1412,1412,1412,0
|
|
20240318,133700,30138748,1412,1412,1412,1412,67
|
|
20240318,133600,30044144,1412,1410,1412,1410,24
|
|
20240318,133500,30010298,1409,1405,1409,1405,545
|
|
20240318,133400,29244162,1400,1400,1400,1400,0
|
|
20240318,133300,29244162,1400,1400,1400,1400,0
|
|
20240318,133200,29244162,1400,1400,1400,1400,0
|
|
20240318,133100,29244162,1400,1400,1400,1400,0
|
|
20240318,133000,29244162,1400,1400,1400,1400,0
|
|
20240318,132900,29244162,1400,1400,1400,1400,0
|
|
20240318,132800,29244162,1400,1400,1400,1400,2
|
|
20240318,132700,29241362,1400,1398,1400,1398,1066
|
|
20240318,132600,27750528,1398,1397,1398,1397,259
|
|
20240318,132500,27388654,1396,1396,1396,1396,1181
|
|
20240318,132400,25739978,1396,1396,1396,1396,3
|
|
20240318,132300,25735790,1396,1396,1396,1396,4
|
|
20240318,132200,25730206,1395,1395,1395,1395,303
|
|
20240318,132100,25307521,1395,1395,1395,1395,46
|
|
20240318,132000,25243351,1395,1394,1395,1394,1196
|
|
20240318,131900,23576125,1392,1392,1392,1392,0
|
|
20240318,131800,23576125,1392,1392,1392,1392,0
|
|
20240318,131700,23576125,1392,1392,1392,1392,11
|
|
20240318,131600,23560813,1392,1392,1392,1392,0
|
|
20240318,131500,23560813,1392,1392,1392,1392,0
|
|
20240318,131400,23560813,1392,1392,1392,1392,2
|
|
20240318,131300,23558029,1392,1392,1392,1392,2
|
|
20240318,131200,23555245,1392,1392,1392,1392,2
|
|
20240318,131100,23552461,1392,1390,1392,1390,315
|
|
20240318,131000,23114607,1390,1390,1390,1390,2
|
|
20240318,130900,23111827,1388,1388,1388,1388,0
|
|
20240318,130800,23111827,1388,1388,1388,1388,0
|
|
20240318,130700,23111827,1388,1388,1388,1388,0
|
|
20240318,130600,23111827,1388,1388,1388,1388,0
|
|
20240318,130500,23111827,1388,1388,1388,1388,21
|
|
20240318,130400,23082679,1388,1388,1388,1388,0
|
|
20240318,130300,23082679,1388,1388,1388,1388,566
|
|
20240318,130200,22297071,1388,1388,1388,1388,0
|
|
20240318,130100,22297071,1388,1388,1388,1388,0
|
|
20240318,130000,22297071,1388,1388,1388,1388,0
|
|
20240318,125900,22297071,1388,1388,1388,1388,0
|
|
20240318,125800,22297071,1388,1388,1388,1388,0
|
|
20240318,125700,22297071,1388,1388,1388,1388,0
|
|
20240318,125600,22297071,1388,1388,1388,1388,0
|
|
20240318,125500,22297071,1388,1388,1388,1388,0
|
|
20240318,125400,22297071,1388,1388,1388,1388,0
|
|
20240318,125300,22297071,1388,1388,1388,1388,0
|
|
20240318,125200,22297071,1388,1388,1388,1388,0
|
|
20240318,125100,22297071,1388,1388,1388,1388,0
|
|
20240318,125000,22297071,1388,1388,1388,1388,0
|
|
20240318,124900,22297071,1388,1388,1388,1388,0
|
|
20240318,124800,22297071,1388,1388,1388,1388,0
|
|
20240318,124700,22297071,1388,1388,1388,1388,0
|
|
20240318,124600,22297071,1388,1388,1388,1388,0
|
|
20240318,124500,22297071,1388,1388,1388,1388,0
|
|
20240318,124400,22297071,1388,1388,1388,1388,15
|
|
20240318,124300,22276251,1388,1388,1388,1388,0
|
|
20240318,124200,22276251,1388,1388,1388,1388,200
|
|
20240318,124100,21998651,1389,1389,1389,1389,83
|
|
20240318,124000,21883364,1389,1389,1389,1389,0
|
|
20240318,123900,21883364,1389,1389,1389,1389,0
|
|
20240318,123800,21883364,1389,1389,1389,1389,0
|
|
20240318,123700,21883364,1389,1389,1389,1389,0
|
|
20240318,123600,21883364,1389,1389,1389,1389,0
|
|
20240318,123500,21883364,1389,1389,1389,1389,0
|
|
20240318,123400,21883364,1389,1389,1389,1389,65
|
|
20240318,123300,21793079,1388,1388,1388,1388,0
|
|
20240318,123200,21793079,1388,1388,1388,1388,0
|
|
20240318,123100,21793079,1388,1388,1388,1388,42
|
|
20240318,123000,21734783,1388,1388,1388,1388,0
|
|
20240318,122900,21734783,1388,1388,1388,1388,0
|
|
20240318,122800,21734783,1388,1388,1388,1388,0
|
|
20240318,122700,21734783,1388,1388,1388,1388,0
|
|
20240318,122600,21734783,1388,1388,1388,1388,100
|
|
20240318,122500,21595983,1388,1388,1388,1388,149
|
|
20240318,122400,21389171,1388,1388,1388,1388,0
|
|
20240318,122300,21389171,1388,1388,1388,1388,0
|
|
20240318,122200,21389171,1388,1388,1388,1388,0
|
|
20240318,122100,21389171,1388,1388,1388,1388,0
|
|
20240318,122000,21389171,1388,1388,1388,1388,0
|
|
20240318,121900,21389171,1388,1388,1388,1388,36
|
|
20240318,121800,21339203,1388,1388,1388,1388,892
|
|
20240318,121700,20101107,1388,1388,1388,1388,0
|
|
20240318,121600,20101107,1388,1388,1388,1388,0
|
|
20240318,121500,20101107,1388,1388,1388,1388,0
|
|
20240318,121400,20101107,1388,1388,1388,1388,0
|
|
20240318,121300,20101107,1388,1388,1388,1388,0
|
|
20240318,121200,20101107,1388,1388,1388,1388,0
|
|
20240318,121100,20101107,1388,1388,1388,1388,0
|
|
20240318,121000,20101107,1388,1388,1388,1388,67
|
|
20240318,120900,20008111,1388,1388,1388,1388,0
|
|
20240318,120800,20008111,1388,1388,1388,1388,0
|
|
20240318,120700,20008111,1388,1388,1388,1388,0
|
|
20240318,120600,20008111,1388,1388,1388,1388,0
|
|
20240318,120500,20008111,1388,1388,1388,1388,0
|
|
20240318,120400,20008111,1388,1388,1388,1388,0
|
|
20240318,120300,20008111,1388,1388,1388,1388,0
|
|
20240318,120200,20008111,1388,1388,1388,1388,0
|
|
20240318,120100,20008111,1388,1388,1388,1388,0
|
|
20240318,120000,20008111,1388,1388,1388,1388,0
|
|
20240318,115900,20008111,1388,1388,1388,1388,0
|
|
20240318,115800,20008111,1388,1388,1388,1388,0
|
|
20240318,115700,20008111,1388,1388,1388,1388,0
|
|
20240318,115600,20008111,1388,1388,1388,1388,0
|
|
20240318,115500,20008111,1388,1388,1388,1388,0
|
|
20240318,115400,20008111,1388,1388,1388,1388,0
|
|
20240318,115300,20008111,1388,1388,1388,1388,1
|
|
20240318,115200,20006723,1383,1383,1383,1383,0
|
|
20240318,115100,20006723,1383,1383,1383,1383,0
|
|
20240318,115000,20006723,1383,1383,1383,1383,0
|
|
20240318,114900,20006723,1383,1383,1383,1383,0
|
|
20240318,114800,20006723,1383,1382,1383,1382,271
|
|
20240318,114700,19632165,1383,1383,1383,1383,28
|
|
20240318,114600,19593441,1382,1382,1382,1382,199
|
|
20240318,114500,19318423,1383,1383,1383,1383,1
|
|
20240318,114400,19317040,1383,1383,1383,1383,0
|
|
20240318,114300,19317040,1383,1383,1383,1383,0
|
|
20240318,114200,19317040,1383,1383,1383,1383,3
|
|
20240318,114100,19312891,1383,1383,1383,1383,0
|
|
20240318,114000,19312891,1383,1383,1383,1383,0
|
|
20240318,113900,19312891,1383,1383,1383,1383,32
|
|
20240318,113800,19268635,1382,1382,1382,1382,0
|
|
20240318,113700,19268635,1382,1382,1382,1382,0
|
|
20240318,113600,19268635,1382,1382,1382,1382,0
|
|
20240318,113500,19268635,1382,1382,1382,1382,0
|
|
20240318,113400,19268635,1382,1382,1382,1382,0
|
|
20240318,113300,19268635,1382,1382,1382,1382,0
|
|
20240318,113200,19268635,1382,1382,1382,1382,0
|
|
20240318,113100,19268635,1382,1382,1382,1382,0
|
|
20240318,113000,19268635,1382,1382,1382,1382,0
|
|
20240318,112900,19268635,1382,1382,1382,1382,0
|
|
20240318,112800,19268635,1382,1382,1382,1382,0
|
|
20240318,112700,19268635,1382,1382,1382,1382,0
|
|
20240318,112600,19268635,1382,1382,1382,1382,0
|
|
20240318,112500,19268635,1382,1382,1382,1382,0
|
|
20240318,112400,19268635,1382,1382,1382,1382,0
|
|
20240318,112300,19268635,1382,1382,1382,1382,0
|
|
20240318,112200,19268635,1382,1382,1382,1382,0
|
|
20240318,112100,19268635,1382,1382,1382,1382,0
|
|
20240318,112000,19268635,1382,1382,1382,1382,0
|
|
20240318,111900,19268635,1382,1382,1382,1382,0
|
|
20240318,111800,19268635,1382,1382,1382,1382,0
|
|
20240318,111700,19268635,1382,1382,1382,1382,0
|
|
20240318,111600,19268635,1382,1382,1382,1382,0
|
|
20240318,111500,19268635,1382,1382,1382,1382,0
|
|
20240318,111400,19268635,1382,1382,1382,1382,0
|
|
20240318,111300,19268635,1382,1382,1382,1382,0
|
|
20240318,111200,19268635,1382,1382,1382,1382,0
|
|
20240318,111100,19268635,1382,1382,1382,1382,0
|
|
20240318,111000,19268635,1382,1382,1382,1382,0
|
|
20240318,110900,19268635,1382,1382,1382,1382,0
|
|
20240318,110800,19268635,1382,1382,1382,1382,0
|
|
20240318,110700,19268635,1382,1382,1382,1382,0
|
|
20240318,110600,19268635,1382,1382,1382,1382,0
|
|
20240318,110500,19268635,1382,1382,1382,1382,0
|
|
20240318,110400,19268635,1382,1382,1382,1382,0
|
|
20240318,110300,19268635,1382,1383,1383,1382,460
|
|
20240318,110200,18632903,1382,1382,1382,1382,0
|
|
20240318,110100,18632903,1382,1382,1382,1382,0
|
|
20240318,110000,18632903,1382,1382,1382,1382,0
|
|
20240318,105900,18632903,1382,1382,1382,1382,0
|
|
20240318,105800,18632903,1382,1382,1382,1382,0
|
|
20240318,105700,18632903,1382,1382,1382,1382,0
|
|
20240318,105600,18632903,1382,1382,1382,1382,0
|
|
20240318,105500,18632903,1382,1382,1382,1382,0
|
|
20240318,105400,18632903,1382,1382,1382,1382,0
|
|
20240318,105300,18632903,1382,1382,1382,1382,1
|
|
20240318,105200,18631521,1382,1382,1382,1382,43
|
|
20240318,105100,18572095,1382,1383,1383,1382,11
|
|
20240318,105000,18556883,1383,1385,1385,1383,370
|
|
20240318,104900,18044889,1386,1386,1386,1386,0
|
|
20240318,104800,18044889,1386,1386,1386,1386,0
|
|
20240318,104700,18044889,1386,1386,1386,1386,0
|
|
20240318,104600,18044889,1386,1386,1386,1386,0
|
|
20240318,104500,18044889,1386,1386,1386,1386,1
|
|
20240318,104400,18043503,1388,1388,1388,1388,0
|
|
20240318,104300,18043503,1388,1388,1388,1388,0
|
|
20240318,104200,18043503,1388,1388,1388,1388,0
|
|
20240318,104100,18043503,1388,1388,1388,1388,0
|
|
20240318,104000,18043503,1388,1388,1388,1388,0
|
|
20240318,103900,18043503,1388,1388,1388,1388,0
|
|
20240318,103800,18043503,1388,1388,1388,1388,0
|
|
20240318,103700,18043503,1388,1388,1388,1388,20
|
|
20240318,103600,18015743,1388,1388,1388,1388,0
|
|
20240318,103500,18015743,1388,1388,1388,1388,0
|
|
20240318,103400,18015743,1388,1388,1388,1388,0
|
|
20240318,103300,18015743,1388,1388,1388,1388,0
|
|
20240318,103200,18015743,1388,1388,1388,1388,0
|
|
20240318,103100,18015743,1388,1388,1388,1388,0
|
|
20240318,103000,18015743,1388,1388,1388,1388,0
|
|
20240318,102900,18015743,1388,1388,1388,1388,0
|
|
20240318,102800,18015743,1388,1388,1388,1388,0
|
|
20240318,102700,18015743,1388,1388,1388,1388,2
|
|
20240318,102600,18012967,1388,1388,1388,1388,0
|
|
20240318,102500,18012967,1388,1388,1388,1388,0
|
|
20240318,102400,18012967,1388,1388,1388,1388,0
|
|
20240318,102300,18012967,1388,1388,1388,1388,0
|
|
20240318,102200,18012967,1388,1388,1388,1388,0
|
|
20240318,102100,18012967,1388,1388,1388,1388,0
|
|
20240318,102000,18012967,1388,1387,1388,1387,721
|
|
20240318,101900,17012308,1387,1387,1387,1387,0
|
|
20240318,101800,17012308,1387,1387,1387,1387,0
|
|
20240318,101700,17012308,1387,1387,1387,1387,0
|
|
20240318,101600,17012308,1387,1387,1387,1387,0
|
|
20240318,101500,17012308,1387,1387,1387,1387,0
|
|
20240318,101400,17012308,1387,1388,1388,1387,478
|
|
20240318,101300,16349316,1388,1388,1388,1388,6
|
|
20240318,101200,16340988,1388,1388,1388,1388,6
|
|
20240318,101100,16332660,1388,1387,1388,1387,306
|
|
20240318,101000,15908232,1388,1388,1388,1388,0
|
|
20240318,100900,15908232,1388,1388,1388,1388,6
|
|
20240318,100800,15899904,1388,1388,1388,1388,0
|
|
20240318,100700,15899904,1388,1388,1388,1388,0
|
|
20240318,100600,15899904,1388,1388,1388,1388,6
|
|
20240318,100500,15891576,1388,1388,1388,1388,5
|
|
20240318,100400,15884636,1387,1387,1387,1387,0
|
|
20240318,100300,15884636,1387,1388,1388,1387,400
|
|
20240318,100200,15329828,1391,1391,1391,1391,952
|
|
20240318,100100,14005596,1392,1392,1392,1392,0
|
|
20240318,100000,14005596,1392,1392,1392,1392,0
|
|
20240318,095900,14005596,1392,1392,1392,1392,1
|
|
20240318,095800,14004204,1392,1392,1392,1392,0
|
|
20240318,095700,14004204,1392,1392,1392,1392,0
|
|
20240318,095600,14004204,1392,1392,1392,1392,50
|
|
20240318,095500,13934604,1391,1391,1391,1391,0
|
|
20240318,095400,13934604,1391,1391,1391,1391,0
|
|
20240318,095300,13934604,1391,1391,1391,1391,0
|
|
20240318,095200,13934604,1391,1391,1391,1391,0
|
|
20240318,095100,13934604,1391,1391,1391,1391,21
|
|
20240318,095000,13905393,1391,1391,1391,1391,0
|
|
20240318,094900,13905393,1391,1391,1391,1391,0
|
|
20240318,094800,13905393,1391,1391,1391,1391,0
|
|
20240318,094700,13905393,1391,1391,1391,1391,0
|
|
20240318,094600,13905393,1391,1391,1391,1391,0
|
|
20240318,094500,13905393,1391,1391,1391,1391,0
|
|
20240318,094400,13905393,1391,1391,1391,1391,0
|
|
20240318,094300,13905393,1391,1391,1391,1391,0
|
|
20240318,094200,13905393,1391,1391,1391,1391,1
|
|
20240318,094100,13904002,1391,1391,1391,1391,0
|
|
20240318,094000,13904002,1391,1391,1391,1391,20
|
|
20240318,093900,13876182,1391,1391,1391,1391,20
|
|
20240318,093800,13848362,1391,1391,1391,1391,100
|
|
20240318,093700,13709262,1391,1391,1391,1391,0
|
|
20240318,093600,13709262,1391,1391,1391,1391,0
|
|
20240318,093500,13709262,1391,1391,1391,1391,0
|
|
20240318,093400,13709262,1391,1391,1391,1391,0
|
|
20240318,093300,13709262,1391,1391,1391,1391,0
|
|
20240318,093200,13709262,1391,1391,1391,1391,0
|
|
20240318,093100,13709262,1391,1391,1391,1391,0
|
|
20240318,093000,13709262,1391,1391,1391,1391,0
|
|
20240318,092900,13709262,1391,1391,1391,1391,1
|
|
20240318,092800,13707871,1387,1387,1387,1387,0
|
|
20240318,092700,13707871,1387,1387,1387,1387,0
|
|
20240318,092600,13707871,1387,1387,1387,1387,0
|
|
20240318,092500,13707871,1387,1387,1387,1387,0
|
|
20240318,092400,13707871,1387,1387,1387,1387,777
|
|
20240318,092300,12630172,1388,1388,1388,1388,0
|
|
20240318,092200,12630172,1388,1388,1388,1388,262
|
|
20240318,092100,12266516,1391,1391,1391,1391,0
|
|
20240318,092000,12266516,1391,1391,1391,1391,388
|
|
20240318,091900,11726808,1391,1391,1391,1391,0
|
|
20240318,091800,11726808,1391,1391,1391,1391,0
|
|
20240318,091700,11726808,1391,1391,1391,1391,0
|
|
20240318,091600,11726808,1391,1391,1391,1391,0
|
|
20240318,091500,11726808,1391,1391,1391,1391,0
|
|
20240318,091400,11726808,1391,1391,1391,1391,0
|
|
20240318,091300,11726808,1391,1391,1391,1391,0
|
|
20240318,091200,11726808,1391,1391,1391,1391,25
|
|
20240318,091100,11692033,1391,1391,1391,1391,0
|
|
20240318,091000,11692033,1391,1391,1391,1391,0
|
|
20240318,090900,11692033,1391,1391,1391,1391,0
|
|
20240318,090800,11692033,1391,1391,1391,1391,0
|
|
20240318,090700,11692033,1391,1392,1392,1391,300
|
|
20240318,090600,11274499,1395,1395,1395,1395,0
|
|
20240318,090500,11274499,1395,1395,1395,1395,107
|
|
20240318,090400,11125234,1393,1393,1393,1393,244
|
|
20240318,090300,10785342,1392,1392,1392,1392,200
|
|
20240318,090200,10506942,1387,1385,1387,1385,592
|
|
20240318,090100,9686390,1384,1382,1384,1382,1198
|
|
20240318,090000,8029462,1384,1382,1384,1382,5810
|