663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200000,994249070,1501,1501,1501,1501,11617
|
|
20240318,195900,994249070,1501,1501,1501,1501,0
|
|
20240318,195800,994249070,1501,1501,1501,1501,0
|
|
20240318,195700,994249070,1501,1501,1501,1501,0
|
|
20240318,195600,994249070,1501,1501,1501,1501,0
|
|
20240318,195500,994249070,1501,1501,1501,1501,0
|
|
20240318,195400,994249070,1501,1501,1501,1501,0
|
|
20240318,195300,994249070,1501,1501,1501,1501,0
|
|
20240318,195200,994249070,1501,1501,1501,1501,0
|
|
20240318,195100,994249070,1501,1501,1501,1501,0
|
|
20240318,195000,994249070,1501,1501,1501,1501,0
|
|
20240318,194900,994249070,1501,1501,1501,1501,0
|
|
20240318,194800,994249070,1501,1501,1501,1501,0
|
|
20240318,194700,994249070,1501,1501,1501,1501,0
|
|
20240318,194600,994249070,1501,1501,1501,1501,0
|
|
20240318,194500,994249070,1501,1501,1501,1501,0
|
|
20240318,194400,994249070,1501,1501,1501,1501,0
|
|
20240318,194300,994249070,1501,1501,1501,1501,0
|
|
20240318,194200,994249070,1501,1501,1501,1501,0
|
|
20240318,194100,994249070,1501,1501,1501,1501,0
|
|
20240318,194000,994249070,1501,1501,1501,1501,0
|
|
20240318,193900,994249070,1501,1501,1501,1501,0
|
|
20240318,193800,994249070,1501,1501,1501,1501,0
|
|
20240318,193700,994249070,1501,1501,1501,1501,0
|
|
20240318,193600,994249070,1501,1501,1501,1501,0
|
|
20240318,193500,994249070,1501,1501,1501,1501,0
|
|
20240318,193400,994249070,1501,1501,1501,1501,0
|
|
20240318,193300,994249070,1501,1501,1501,1501,0
|
|
20240318,193200,994249070,1501,1501,1501,1501,0
|
|
20240318,193100,994249070,1501,1501,1501,1501,0
|
|
20240318,193000,994249070,1501,1501,1501,1501,11617
|
|
20240318,192900,994249070,1501,1501,1501,1501,0
|
|
20240318,192800,994249070,1501,1501,1501,1501,0
|
|
20240318,192700,994249070,1501,1501,1501,1501,0
|
|
20240318,192600,994249070,1501,1501,1501,1501,0
|
|
20240318,192500,994249070,1501,1501,1501,1501,0
|
|
20240318,192400,994249070,1501,1501,1501,1501,0
|
|
20240318,192300,994249070,1501,1501,1501,1501,0
|
|
20240318,192200,994249070,1501,1501,1501,1501,0
|
|
20240318,192100,994249070,1501,1501,1501,1501,0
|
|
20240318,192000,994249070,1501,1501,1501,1501,0
|
|
20240318,191900,994249070,1501,1501,1501,1501,0
|
|
20240318,191800,994249070,1501,1501,1501,1501,0
|
|
20240318,191700,994249070,1501,1501,1501,1501,0
|
|
20240318,191600,994249070,1501,1501,1501,1501,0
|
|
20240318,191500,994249070,1501,1501,1501,1501,0
|
|
20240318,191400,994249070,1501,1501,1501,1501,0
|
|
20240318,191300,994249070,1501,1501,1501,1501,0
|
|
20240318,191200,994249070,1501,1501,1501,1501,0
|
|
20240318,191100,994249070,1501,1501,1501,1501,0
|
|
20240318,191000,994249070,1501,1501,1501,1501,0
|
|
20240318,190900,994249070,1501,1501,1501,1501,0
|
|
20240318,190800,994249070,1501,1501,1501,1501,0
|
|
20240318,190700,994249070,1501,1501,1501,1501,0
|
|
20240318,190600,994249070,1501,1501,1501,1501,0
|
|
20240318,190500,994249070,1501,1501,1501,1501,0
|
|
20240318,190400,994249070,1501,1501,1501,1501,0
|
|
20240318,190300,994249070,1501,1501,1501,1501,0
|
|
20240318,190200,994249070,1501,1501,1501,1501,0
|
|
20240318,190100,994249070,1501,1501,1501,1501,0
|
|
20240318,190000,994249070,1501,1501,1501,1501,11617
|
|
20240318,185900,994249070,1501,1501,1501,1501,0
|
|
20240318,185800,994249070,1501,1501,1501,1501,0
|
|
20240318,185700,994249070,1501,1501,1501,1501,0
|
|
20240318,185600,994249070,1501,1501,1501,1501,0
|
|
20240318,185500,994249070,1501,1501,1501,1501,0
|
|
20240318,185400,994249070,1501,1501,1501,1501,0
|
|
20240318,185300,994249070,1501,1501,1501,1501,0
|
|
20240318,185200,994249070,1501,1501,1501,1501,0
|
|
20240318,185100,994249070,1501,1501,1501,1501,0
|
|
20240318,185000,994249070,1501,1501,1501,1501,0
|
|
20240318,184900,994249070,1501,1501,1501,1501,0
|
|
20240318,184800,994249070,1501,1501,1501,1501,0
|
|
20240318,184700,994249070,1501,1501,1501,1501,0
|
|
20240318,184600,994249070,1501,1501,1501,1501,0
|
|
20240318,184500,994249070,1501,1501,1501,1501,0
|
|
20240318,184400,994249070,1501,1501,1501,1501,0
|
|
20240318,184300,994249070,1501,1501,1501,1501,0
|
|
20240318,184200,994249070,1501,1501,1501,1501,0
|
|
20240318,184100,994249070,1501,1501,1501,1501,0
|
|
20240318,184000,994249070,1501,1501,1501,1501,0
|
|
20240318,183900,994249070,1501,1501,1501,1501,0
|
|
20240318,183800,994249070,1501,1501,1501,1501,0
|
|
20240318,183700,994249070,1501,1501,1501,1501,0
|
|
20240318,183600,994249070,1501,1501,1501,1501,0
|
|
20240318,183500,994249070,1501,1501,1501,1501,0
|
|
20240318,183400,994249070,1501,1501,1501,1501,0
|
|
20240318,183300,994249070,1501,1501,1501,1501,0
|
|
20240318,183200,994249070,1501,1501,1501,1501,0
|
|
20240318,183100,994249070,1501,1501,1501,1501,0
|
|
20240318,183000,994249070,1501,1501,1501,1501,11617
|
|
20240318,182900,994249070,1501,1501,1501,1501,0
|
|
20240318,182800,994249070,1501,1501,1501,1501,0
|
|
20240318,182700,994249070,1501,1501,1501,1501,0
|
|
20240318,182600,994249070,1501,1501,1501,1501,0
|
|
20240318,182500,994249070,1501,1501,1501,1501,0
|
|
20240318,182400,994249070,1501,1501,1501,1501,0
|
|
20240318,182300,994249070,1501,1501,1501,1501,0
|
|
20240318,182200,994249070,1501,1501,1501,1501,0
|
|
20240318,182100,994249070,1501,1501,1501,1501,0
|
|
20240318,182000,994249070,1501,1501,1501,1501,0
|
|
20240318,181900,994249070,1501,1501,1501,1501,0
|
|
20240318,181800,994249070,1501,1501,1501,1501,0
|
|
20240318,181700,994249070,1501,1501,1501,1501,0
|
|
20240318,181600,994249070,1501,1501,1501,1501,0
|
|
20240318,181500,994249070,1501,1501,1501,1501,0
|
|
20240318,181400,994249070,1501,1501,1501,1501,0
|
|
20240318,181300,994249070,1501,1501,1501,1501,0
|
|
20240318,181200,994249070,1501,1501,1501,1501,0
|
|
20240318,181100,994249070,1501,1501,1501,1501,0
|
|
20240318,181000,994249070,1501,1501,1501,1501,0
|
|
20240318,180900,994249070,1501,1501,1501,1501,0
|
|
20240318,180800,994249070,1501,1501,1501,1501,0
|
|
20240318,180700,994249070,1501,1501,1501,1501,0
|
|
20240318,180600,994249070,1501,1501,1501,1501,0
|
|
20240318,180500,994249070,1501,1501,1501,1501,0
|
|
20240318,180400,994249070,1501,1501,1501,1501,0
|
|
20240318,180300,994249070,1501,1501,1501,1501,0
|
|
20240318,180200,994249070,1501,1501,1501,1501,0
|
|
20240318,180100,994249070,1501,1501,1501,1501,0
|
|
20240318,180000,994249070,1501,1501,1501,1501,11617
|
|
20240318,175900,994249070,1501,1501,1501,1501,0
|
|
20240318,175800,994249070,1501,1501,1501,1501,0
|
|
20240318,175700,994249070,1501,1501,1501,1501,0
|
|
20240318,175600,994249070,1501,1501,1501,1501,0
|
|
20240318,175500,994249070,1501,1501,1501,1501,0
|
|
20240318,175400,994249070,1501,1501,1501,1501,0
|
|
20240318,175300,994249070,1501,1501,1501,1501,0
|
|
20240318,175200,994249070,1501,1501,1501,1501,0
|
|
20240318,175100,994249070,1501,1501,1501,1501,0
|
|
20240318,175000,994249070,1501,1501,1501,1501,0
|
|
20240318,174900,994249070,1501,1501,1501,1501,0
|
|
20240318,174800,994249070,1501,1501,1501,1501,0
|
|
20240318,174700,994249070,1501,1501,1501,1501,0
|
|
20240318,174600,994249070,1501,1501,1501,1501,0
|
|
20240318,174500,994249070,1501,1501,1501,1501,0
|
|
20240318,174400,994249070,1501,1501,1501,1501,0
|
|
20240318,174300,994249070,1501,1501,1501,1501,0
|
|
20240318,174200,994249070,1501,1501,1501,1501,0
|
|
20240318,174100,994249070,1501,1501,1501,1501,0
|
|
20240318,174000,994249070,1501,1501,1501,1501,0
|
|
20240318,173900,994249070,1501,1501,1501,1501,0
|
|
20240318,173800,994249070,1501,1501,1501,1501,0
|
|
20240318,173700,994249070,1501,1501,1501,1501,0
|
|
20240318,173600,994249070,1501,1501,1501,1501,0
|
|
20240318,173500,994249070,1501,1501,1501,1501,0
|
|
20240318,173400,994249070,1501,1501,1501,1501,0
|
|
20240318,173300,994249070,1501,1501,1501,1501,0
|
|
20240318,173200,994249070,1501,1501,1501,1501,0
|
|
20240318,173100,994249070,1501,1501,1501,1501,0
|
|
20240318,173000,994249070,1501,1501,1501,1501,11617
|
|
20240318,172900,994249070,1501,1501,1501,1501,0
|
|
20240318,172800,994249070,1501,1501,1501,1501,0
|
|
20240318,172700,994249070,1501,1501,1501,1501,0
|
|
20240318,172600,994249070,1501,1501,1501,1501,0
|
|
20240318,172500,994249070,1501,1501,1501,1501,0
|
|
20240318,172400,994249070,1501,1501,1501,1501,0
|
|
20240318,172300,994249070,1501,1501,1501,1501,0
|
|
20240318,172200,994249070,1501,1501,1501,1501,0
|
|
20240318,172100,994249070,1501,1501,1501,1501,0
|
|
20240318,172000,994249070,1501,1501,1501,1501,0
|
|
20240318,171900,994249070,1501,1501,1501,1501,0
|
|
20240318,171800,994249070,1501,1501,1501,1501,0
|
|
20240318,171700,994249070,1501,1501,1501,1501,0
|
|
20240318,171600,994249070,1501,1501,1501,1501,0
|
|
20240318,171500,994249070,1501,1501,1501,1501,0
|
|
20240318,171400,994249070,1501,1501,1501,1501,0
|
|
20240318,171300,994249070,1501,1501,1501,1501,0
|
|
20240318,171200,994249070,1501,1501,1501,1501,0
|
|
20240318,171100,994249070,1501,1501,1501,1501,0
|
|
20240318,171000,994249070,1501,1501,1501,1501,0
|
|
20240318,170900,994249070,1501,1501,1501,1501,0
|
|
20240318,170800,994249070,1501,1501,1501,1501,0
|
|
20240318,170700,994249070,1501,1501,1501,1501,0
|
|
20240318,170600,994249070,1501,1501,1501,1501,0
|
|
20240318,170500,994249070,1501,1501,1501,1501,0
|
|
20240318,170400,994249070,1501,1501,1501,1501,0
|
|
20240318,170300,994249070,1501,1501,1501,1501,0
|
|
20240318,170200,994249070,1501,1501,1501,1501,0
|
|
20240318,170100,994249070,1501,1501,1501,1501,0
|
|
20240318,170000,994249070,1501,1501,1501,1501,11617
|
|
20240318,165900,994249070,1501,1501,1501,1501,0
|
|
20240318,165800,994249070,1501,1501,1501,1501,0
|
|
20240318,165700,994249070,1501,1501,1501,1501,0
|
|
20240318,165600,994249070,1501,1501,1501,1501,0
|
|
20240318,165500,994249070,1501,1501,1501,1501,0
|
|
20240318,165400,994249070,1501,1501,1501,1501,0
|
|
20240318,165300,994249070,1501,1501,1501,1501,0
|
|
20240318,165200,994249070,1501,1501,1501,1501,0
|
|
20240318,165100,994249070,1501,1501,1501,1501,0
|
|
20240318,165000,994249070,1501,1501,1501,1501,0
|
|
20240318,164900,994249070,1501,1501,1501,1501,0
|
|
20240318,164800,994249070,1501,1501,1501,1501,0
|
|
20240318,164700,994249070,1501,1501,1501,1501,0
|
|
20240318,164600,994249070,1501,1501,1501,1501,0
|
|
20240318,164500,994249070,1501,1501,1501,1501,0
|
|
20240318,164400,994249070,1501,1501,1501,1501,0
|
|
20240318,164300,994249070,1501,1501,1501,1501,0
|
|
20240318,164200,994249070,1501,1501,1501,1501,0
|
|
20240318,164100,994249070,1501,1501,1501,1501,0
|
|
20240318,164000,994249070,1501,1501,1501,1501,0
|
|
20240318,163900,994249070,1501,1501,1501,1501,0
|
|
20240318,163800,994249070,1501,1501,1501,1501,0
|
|
20240318,163700,994249070,1501,1501,1501,1501,0
|
|
20240318,163600,994249070,1501,1501,1501,1501,0
|
|
20240318,163500,994249070,1501,1501,1501,1501,0
|
|
20240318,163400,994249070,1501,1501,1501,1501,0
|
|
20240318,163300,994249070,1501,1501,1501,1501,0
|
|
20240318,163200,994249070,1501,1501,1501,1501,0
|
|
20240318,163100,994249070,1501,1501,1501,1501,0
|
|
20240318,163000,994249070,1501,1501,1501,1501,11617
|
|
20240318,162900,994249070,1501,1501,1501,1501,0
|
|
20240318,162800,994249070,1501,1501,1501,1501,0
|
|
20240318,162700,994249070,1501,1501,1501,1501,0
|
|
20240318,162600,994249070,1501,1501,1501,1501,0
|
|
20240318,162500,994249070,1501,1501,1501,1501,0
|
|
20240318,162400,994249070,1501,1501,1501,1501,0
|
|
20240318,162300,994249070,1501,1501,1501,1501,0
|
|
20240318,162200,994249070,1501,1501,1501,1501,0
|
|
20240318,162100,994249070,1501,1501,1501,1501,0
|
|
20240318,162000,994249070,1501,1501,1501,1501,0
|
|
20240318,161900,994249070,1501,1501,1501,1501,0
|
|
20240318,161800,994249070,1501,1501,1501,1501,0
|
|
20240318,161700,994249070,1501,1501,1501,1501,0
|
|
20240318,161600,994249070,1501,1501,1501,1501,0
|
|
20240318,161500,994249070,1501,1501,1501,1501,0
|
|
20240318,161400,994249070,1501,1501,1501,1501,0
|
|
20240318,161300,994249070,1501,1501,1501,1501,0
|
|
20240318,161200,994249070,1501,1501,1501,1501,0
|
|
20240318,161100,994249070,1501,1501,1501,1501,0
|
|
20240318,161000,994249070,1501,1501,1501,1501,0
|
|
20240318,160900,994249070,1501,1501,1501,1501,0
|
|
20240318,160800,994249070,1501,1501,1501,1501,0
|
|
20240318,160700,994249070,1501,1501,1501,1501,0
|
|
20240318,160600,994249070,1501,1501,1501,1501,0
|
|
20240318,160500,994249070,1501,1501,1501,1501,0
|
|
20240318,160400,994249070,1501,1501,1501,1501,0
|
|
20240318,160300,994249070,1501,1501,1501,1501,0
|
|
20240318,160200,994249070,1501,1501,1501,1501,0
|
|
20240318,160100,994249070,1501,1501,1501,1501,0
|
|
20240318,160000,994249070,1501,1501,1501,1501,11617
|
|
20240318,155900,994249070,1501,1501,1501,1501,0
|
|
20240318,155800,994249070,1501,1501,1501,1501,0
|
|
20240318,155700,994249070,1501,1501,1501,1501,0
|
|
20240318,155600,994249070,1501,1501,1501,1501,0
|
|
20240318,155500,994249070,1501,1501,1501,1501,0
|
|
20240318,155400,994249070,1501,1501,1501,1501,0
|
|
20240318,155300,994249070,1501,1501,1501,1501,0
|
|
20240318,155200,994249070,1501,1501,1501,1501,0
|
|
20240318,155100,994249070,1501,1501,1501,1501,0
|
|
20240318,155000,994249070,1501,1501,1501,1501,0
|
|
20240318,154900,994249070,1501,1501,1501,1501,0
|
|
20240318,154800,994249070,1501,1501,1501,1501,0
|
|
20240318,154700,994249070,1501,1501,1501,1501,0
|
|
20240318,154600,994249070,1501,1501,1501,1501,0
|
|
20240318,154500,994249070,1501,1501,1501,1501,0
|
|
20240318,154400,994249070,1501,1501,1501,1501,0
|
|
20240318,154300,994249070,1501,1501,1501,1501,0
|
|
20240318,154200,994249070,1501,1501,1501,1501,0
|
|
20240318,154100,994249070,1501,1501,1501,1501,0
|
|
20240318,154000,994249070,1501,1501,1501,1501,0
|
|
20240318,153900,994249070,1501,1501,1501,1501,0
|
|
20240318,153800,994249070,1501,1501,1501,1501,0
|
|
20240318,153700,994249070,1501,1501,1501,1501,0
|
|
20240318,153600,994249070,1501,1501,1501,1501,0
|
|
20240318,153500,994249070,1501,1501,1501,1501,0
|
|
20240318,153400,994249070,1501,1501,1501,1501,0
|
|
20240318,153300,994249070,1501,1501,1501,1501,0
|
|
20240318,153200,994249070,1501,1501,1501,1501,0
|
|
20240318,153100,994249070,1501,1501,1501,1501,0
|
|
20240318,153000,994249070,1501,1501,1501,1501,23234
|
|
20240318,152900,976811953,1501,1501,1501,1501,0
|
|
20240318,152800,976811953,1501,1501,1501,1501,0
|
|
20240318,152700,976811953,1501,1501,1501,1501,0
|
|
20240318,152600,976811953,1501,1501,1501,1501,0
|
|
20240318,152500,976811953,1501,1501,1501,1501,0
|
|
20240318,152400,976811953,1501,1501,1501,1501,0
|
|
20240318,152300,976811953,1501,1501,1501,1501,0
|
|
20240318,152200,976811953,1501,1501,1501,1501,0
|
|
20240318,152100,976811953,1501,1501,1501,1501,0
|
|
20240318,152000,976811953,1501,1501,1501,1501,0
|
|
20240318,151900,976811953,1501,1501,1502,1501,675
|
|
20240318,151800,975798777,1502,1502,1502,1501,2281
|
|
20240318,151700,972374141,1501,1501,1501,1501,452
|
|
20240318,151600,971695689,1501,1502,1502,1501,11
|
|
20240318,151500,971679168,1502,1502,1502,1502,684
|
|
20240318,151400,970651800,1503,1503,1503,1503,101
|
|
20240318,151300,970499997,1502,1502,1502,1502,2753
|
|
20240318,151200,966364991,1502,1502,1502,1502,2
|
|
20240318,151100,966361987,1502,1502,1502,1502,100
|
|
20240318,151000,966211787,1502,1501,1502,1500,9582
|
|
20240318,150900,951836619,1500,1500,1500,1500,737
|
|
20240318,150800,950731119,1500,1501,1501,1500,3289
|
|
20240318,150700,945797206,1501,1501,1501,1501,234
|
|
20240318,150600,945445972,1502,1502,1502,1501,1235
|
|
20240318,150500,943592002,1502,1502,1502,1502,166
|
|
20240318,150400,943342670,1502,1502,1502,1502,76
|
|
20240318,150300,943228518,1501,1501,1501,1501,164
|
|
20240318,150200,942982354,1502,1502,1502,1502,0
|
|
20240318,150100,942982354,1502,1502,1502,1502,5
|
|
20240318,150000,942974844,1501,1501,1501,1501,3
|
|
20240318,145900,942970341,1502,1501,1502,1501,340
|
|
20240318,145800,942459947,1500,1500,1500,1500,71
|
|
20240318,145700,942353447,1500,1500,1500,1500,141
|
|
20240318,145600,942141947,1500,1500,1500,1500,67
|
|
20240318,145500,942041447,1500,1499,1500,1499,957
|
|
20240318,145400,940606869,1500,1500,1500,1500,322
|
|
20240318,145300,940123869,1500,1500,1500,1500,5
|
|
20240318,145200,940116369,1498,1498,1498,1498,50
|
|
20240318,145100,940041469,1498,1498,1498,1498,331
|
|
20240318,145000,939545631,1498,1500,1500,1498,444
|
|
20240318,144900,938879735,1500,1500,1500,1500,1416
|
|
20240318,144800,936755735,1498,1499,1499,1498,4337
|
|
20240318,144700,930256971,1499,1499,1499,1499,0
|
|
20240318,144600,930256971,1499,1499,1499,1499,0
|
|
20240318,144500,930256971,1499,1499,1499,1499,242
|
|
20240318,144400,929894213,1499,1499,1499,1498,972
|
|
20240318,144300,928438038,1497,1500,1500,1497,1190
|
|
20240318,144200,926655503,1500,1500,1500,1500,9
|
|
20240318,144100,926642003,1500,1500,1500,1500,1
|
|
20240318,144000,926640503,1499,1498,1499,1498,1473
|
|
20240318,143900,924433939,1498,1498,1498,1498,500
|
|
20240318,143800,923684939,1498,1501,1501,1498,5589
|
|
20240318,143700,915311160,1501,1501,1501,1501,0
|
|
20240318,143600,915311160,1501,1501,1501,1499,5149
|
|
20240318,143500,907591787,1500,1501,1501,1500,969
|
|
20240318,143400,906138279,1501,1501,1501,1501,10
|
|
20240318,143300,906123269,1500,1501,1502,1500,6419
|
|
20240318,143200,896494541,1500,1501,1501,1500,5713
|
|
20240318,143100,887924319,1503,1503,1503,1500,35503
|
|
20240318,143000,834656326,1503,1503,1503,1503,265
|
|
20240318,142900,834258031,1503,1503,1503,1503,44
|
|
20240318,142800,834191899,1502,1502,1502,1502,340
|
|
20240318,142700,833681219,1503,1503,1503,1503,200
|
|
20240318,142600,833380619,1503,1504,1504,1503,1524
|
|
20240318,142500,831089935,1502,1504,1504,1502,1064
|
|
20240318,142400,829490517,1504,1502,1504,1502,22
|
|
20240318,142300,829457459,1502,1502,1502,1502,961
|
|
20240318,142200,828014037,1502,1504,1504,1502,5120
|
|
20240318,142100,820321273,1504,1504,1504,1504,9464
|
|
20240318,142000,806087417,1505,1505,1505,1505,14
|
|
20240318,141900,806066347,1505,1505,1505,1505,2507
|
|
20240318,141800,802293312,1505,1506,1506,1505,39
|
|
20240318,141700,802234610,1506,1506,1506,1506,5
|
|
20240318,141600,802227080,1505,1506,1506,1504,1138
|
|
20240318,141500,800515338,1504,1504,1504,1504,0
|
|
20240318,141400,800515338,1504,1504,1504,1504,0
|
|
20240318,141300,800515338,1504,1505,1505,1504,40
|
|
20240318,141200,800455177,1507,1506,1507,1504,14782
|
|
20240318,141100,778200008,1507,1507,1507,1506,183
|
|
20240318,141000,777924228,1507,1507,1507,1507,3058
|
|
20240318,140900,773315822,1508,1508,1508,1507,311
|
|
20240318,140800,772846984,1508,1509,1509,1508,460
|
|
20240318,140700,772153154,1507,1508,1509,1507,450
|
|
20240318,140600,771474643,1508,1508,1508,1508,21
|
|
20240318,140500,771442975,1508,1509,1509,1508,1763
|
|
20240318,140400,768784353,1508,1509,1509,1508,282
|
|
20240318,140300,768359077,1509,1509,1509,1509,110
|
|
20240318,140200,768193087,1509,1509,1509,1509,63
|
|
20240318,140100,768098020,1509,1509,1509,1509,0
|
|
20240318,140000,768098020,1509,1508,1509,1508,2015
|
|
20240318,135900,765057454,1508,1508,1508,1508,941
|
|
20240318,135800,763638426,1509,1509,1509,1507,42
|
|
20240318,135700,763575128,1509,1509,1509,1508,20
|
|
20240318,135600,763544958,1508,1508,1508,1507,1119
|
|
20240318,135500,761857551,1507,1508,1508,1507,537
|
|
20240318,135400,761048165,1507,1507,1508,1507,61
|
|
20240318,135300,760956235,1507,1508,1508,1507,62
|
|
20240318,135200,760862770,1508,1508,1508,1508,1
|
|
20240318,135100,760861262,1507,1507,1507,1507,1800
|
|
20240318,135000,758148662,1507,1508,1508,1507,1985
|
|
20240318,134900,755155283,1508,1508,1509,1508,2002
|
|
20240318,134800,752136265,1509,1509,1509,1509,233
|
|
20240318,134700,751784668,1508,1508,1508,1508,5025
|
|
20240318,134600,744206968,1509,1509,1509,1509,204
|
|
20240318,134500,743899132,1509,1509,1509,1508,1043
|
|
20240318,134400,742325445,1509,1509,1509,1509,39
|
|
20240318,134300,742266594,1509,1509,1509,1509,631
|
|
20240318,134200,741314415,1509,1509,1509,1509,3
|
|
20240318,134100,741309888,1508,1509,1509,1507,352
|
|
20240318,134000,740779295,1509,1509,1509,1509,100
|
|
20240318,133900,740628395,1509,1509,1509,1509,3
|
|
20240318,133800,740623868,1507,1507,1507,1507,0
|
|
20240318,133700,740623868,1507,1507,1507,1507,25
|
|
20240318,133600,740586193,1507,1509,1509,1507,1453
|
|
20240318,133500,738396390,1507,1507,1507,1507,0
|
|
20240318,133400,738396390,1507,1508,1508,1507,6671
|
|
20240318,133300,728336534,1508,1508,1508,1508,0
|
|
20240318,133200,728336534,1508,1508,1508,1508,20
|
|
20240318,133100,728306374,1507,1507,1507,1507,595
|
|
20240318,133000,727409709,1507,1507,1507,1507,0
|
|
20240318,132900,727409709,1507,1508,1508,1507,47
|
|
20240318,132800,727338872,1508,1507,1508,1507,5905
|
|
20240318,132700,718439934,1506,1507,1507,1506,205
|
|
20240318,132600,718131184,1506,1507,1507,1506,135
|
|
20240318,132500,717927774,1507,1507,1507,1507,0
|
|
20240318,132400,717927774,1507,1506,1507,1506,80
|
|
20240318,132300,717807215,1507,1507,1507,1507,1315
|
|
20240318,132200,715825510,1506,1506,1506,1506,650
|
|
20240318,132100,714846610,1507,1507,1507,1507,1015
|
|
20240318,132000,713317005,1507,1507,1507,1507,2
|
|
20240318,131900,713313991,1506,1506,1506,1506,0
|
|
20240318,131800,713313991,1506,1506,1506,1506,805
|
|
20240318,131700,712101661,1506,1505,1506,1505,71
|
|
20240318,131600,711994755,1505,1506,1506,1505,421
|
|
20240318,131500,711361079,1505,1505,1505,1505,1030
|
|
20240318,131400,709810929,1505,1505,1505,1505,1020
|
|
20240318,131300,708275829,1506,1506,1506,1506,105
|
|
20240318,131200,708117699,1507,1506,1507,1506,805
|
|
20240318,131100,706905364,1508,1506,1508,1506,2021
|
|
20240318,131000,703858902,1506,1506,1506,1506,205
|
|
20240318,130900,703550172,1506,1506,1506,1505,5318
|
|
20240318,130800,695541274,1506,1506,1506,1505,3058
|
|
20240318,130700,690938773,1506,1505,1506,1505,1300
|
|
20240318,130600,688982173,1506,1505,1506,1505,1322
|
|
20240318,130500,686991622,1505,1506,1506,1505,2228
|
|
20240318,130400,683636884,1505,1505,1505,1505,1841
|
|
20240318,130300,680866179,1502,1502,1502,1502,0
|
|
20240318,130200,680866179,1502,1502,1502,1502,700
|
|
20240318,130100,679814779,1502,1503,1503,1502,1910
|
|
20240318,130000,676944250,1503,1503,1503,1503,0
|
|
20240318,125900,676944250,1503,1503,1505,1503,389
|
|
20240318,125800,676359409,1503,1505,1505,1503,3400
|
|
20240318,125700,671243409,1505,1504,1505,1501,10200
|
|
20240318,125600,655901482,1501,1501,1501,1501,0
|
|
20240318,125500,655901482,1501,1501,1501,1501,0
|
|
20240318,125400,655901482,1501,1501,1501,1501,1
|
|
20240318,125300,655899981,1504,1503,1504,1503,2520
|
|
20240318,125200,652110131,1504,1504,1504,1504,0
|
|
20240318,125100,652110131,1504,1504,1504,1504,0
|
|
20240318,125000,652110131,1504,1504,1504,1504,64
|
|
20240318,124900,652013875,1504,1502,1504,1502,4147
|
|
20240318,124800,645777915,1502,1502,1502,1502,30
|
|
20240318,124700,645732855,1502,1502,1502,1502,204
|
|
20240318,124600,645426447,1503,1503,1503,1502,141
|
|
20240318,124500,645214599,1503,1503,1503,1503,2905
|
|
20240318,124400,640848384,1504,1503,1504,1503,2101
|
|
20240318,124300,637690541,1503,1503,1504,1503,6369
|
|
20240318,124200,628117921,1503,1503,1503,1502,3509
|
|
20240318,124100,622844204,1503,1502,1503,1502,6166
|
|
20240318,124000,613582210,1501,1500,1501,1500,71049
|
|
20240318,123900,507003422,1499,1499,1499,1499,102
|
|
20240318,123800,506850524,1499,1499,1499,1498,3209
|
|
20240318,123700,502040865,1499,1499,1499,1499,477
|
|
20240318,123600,501325842,1499,1499,1499,1499,1210
|
|
20240318,123500,499512052,1500,1500,1500,1499,1806
|
|
20240318,123400,496804705,1499,1499,1499,1499,800
|
|
20240318,123300,495605505,1500,1500,1500,1500,26
|
|
20240318,123200,495566505,1499,1500,1500,1499,565
|
|
20240318,123100,494719569,1499,1500,1500,1499,444
|
|
20240318,123000,494054007,1499,1499,1499,1499,488
|
|
20240318,122900,493322495,1499,1499,1499,1499,0
|
|
20240318,122800,493322495,1499,1499,1499,1499,0
|
|
20240318,122700,493322495,1499,1499,1499,1499,22
|
|
20240318,122600,493289517,1500,1500,1500,1500,5000
|
|
20240318,122500,485789517,1498,1499,1499,1498,2494
|
|
20240318,122400,482053504,1499,1499,1499,1499,302
|
|
20240318,122300,481600806,1499,1499,1500,1499,14704
|
|
20240318,122200,459554510,1499,1500,1500,1499,26
|
|
20240318,122100,459515520,1500,1499,1500,1499,91
|
|
20240318,122000,459379110,1499,1499,1499,1499,1500
|
|
20240318,121900,457130610,1500,1500,1500,1500,0
|
|
20240318,121800,457130610,1500,1500,1500,1500,26
|
|
20240318,121700,457091610,1499,1500,1500,1499,76
|
|
20240318,121600,456977684,1500,1500,1500,1500,0
|
|
20240318,121500,456977684,1500,1500,1500,1500,83
|
|
20240318,121400,456853184,1499,1499,1499,1499,133
|
|
20240318,121300,456653817,1499,1500,1500,1499,130
|
|
20240318,121200,456458847,1500,1500,1500,1500,0
|
|
20240318,121100,456458847,1500,1500,1500,1500,103
|
|
20240318,121000,456304347,1500,1500,1500,1500,695
|
|
20240318,120900,455261847,1500,1500,1500,1500,1
|
|
20240318,120800,455260347,1500,1499,1500,1499,232
|
|
20240318,120700,454912477,1500,1500,1500,1500,250
|
|
20240318,120600,454537477,1500,1500,1500,1500,40
|
|
20240318,120500,454477477,1499,1499,1499,1499,68
|
|
20240318,120400,454375545,1500,1499,1500,1499,116
|
|
20240318,120300,454201660,1499,1499,1499,1499,0
|
|
20240318,120200,454201660,1499,1499,1499,1499,99
|
|
20240318,120100,454053259,1499,1499,1499,1499,0
|
|
20240318,120000,454053259,1499,1499,1499,1499,500
|
|
20240318,115900,453303759,1499,1499,1499,1499,1158
|
|
20240318,115800,451567917,1499,1498,1499,1498,156
|
|
20240318,115700,451334074,1498,1499,1499,1498,1569
|
|
20240318,115600,448982409,1499,1499,1499,1499,209
|
|
20240318,115500,448669118,1499,1498,1499,1498,235
|
|
20240318,115400,448316885,1499,1499,1499,1499,0
|
|
20240318,115300,448316885,1499,1498,1499,1498,2001
|
|
20240318,115200,445319386,1499,1499,1499,1499,1058
|
|
20240318,115100,443733444,1500,1500,1500,1500,405
|
|
20240318,115000,443125944,1499,1499,1499,1499,18
|
|
20240318,114900,443098962,1499,1499,1499,1499,505
|
|
20240318,114800,442341967,1499,1499,1499,1499,1100
|
|
20240318,114700,440693067,1499,1499,1499,1499,100
|
|
20240318,114600,440543167,1499,1499,1499,1499,542
|
|
20240318,114500,439730709,1499,1500,1500,1499,10930
|
|
20240318,114400,423343833,1500,1501,1501,1500,120
|
|
20240318,114300,423163723,1501,1501,1501,1501,94
|
|
20240318,114200,423022629,1500,1500,1500,1500,294
|
|
20240318,114100,422581629,1500,1500,1500,1500,2
|
|
20240318,114000,422578629,1500,1500,1500,1500,15
|
|
20240318,113900,422556129,1500,1500,1500,1500,300
|
|
20240318,113800,422106129,1500,1500,1500,1500,500
|
|
20240318,113700,421356129,1500,1500,1500,1500,150
|
|
20240318,113600,421131129,1500,1500,1500,1500,336
|
|
20240318,113500,420627129,1500,1500,1500,1500,500
|
|
20240318,113400,419877129,1500,1500,1500,1499,104
|
|
20240318,113300,419721130,1501,1501,1501,1499,373
|
|
20240318,113200,419161993,1500,1500,1500,1500,3895
|
|
20240318,113100,413319493,1501,1501,1501,1501,33
|
|
20240318,113000,413269960,1501,1501,1501,1501,0
|
|
20240318,112900,413269960,1501,1501,1501,1501,139
|
|
20240318,112800,413061321,1501,1500,1501,1500,835
|
|
20240318,112700,411808721,1502,1502,1502,1500,1047
|
|
20240318,112600,410238137,1502,1500,1502,1500,1085
|
|
20240318,112500,408609612,1500,1501,1502,1499,1828
|
|
20240318,112400,405866547,1501,1501,1501,1501,10
|
|
20240318,112300,405851537,1501,1501,1501,1501,200
|
|
20240318,112200,405551337,1501,1500,1501,1500,18
|
|
20240318,112100,405524329,1501,1501,1501,1501,0
|
|
20240318,112000,405524329,1501,1501,1501,1498,694
|
|
20240318,111900,404483585,1501,1501,1501,1501,0
|
|
20240318,111800,404483585,1501,1500,1501,1500,148
|
|
20240318,111700,404261537,1501,1500,1501,1500,201
|
|
20240318,111600,403960036,1500,1500,1500,1500,100
|
|
20240318,111500,403810036,1501,1501,1501,1501,3
|
|
20240318,111400,403805533,1501,1501,1501,1501,1
|
|
20240318,111300,403804032,1498,1498,1498,1498,1262
|
|
20240318,111200,401913556,1498,1498,1498,1498,863
|
|
20240318,111100,400620782,1498,1498,1498,1498,5
|
|
20240318,111000,400613292,1498,1499,1500,1498,5724
|
|
20240318,110900,392032379,1501,1500,1501,1500,167
|
|
20240318,110800,391781754,1501,1501,1502,1500,226
|
|
20240318,110700,391442538,1500,1499,1501,1499,128
|
|
20240318,110600,391250558,1501,1499,1501,1499,1639
|
|
20240318,110500,388793677,1500,1500,1500,1500,98
|
|
20240318,110400,388646677,1500,1500,1500,1500,406
|
|
20240318,110300,388037677,1499,1499,1499,1499,296
|
|
20240318,110200,387593973,1499,1499,1499,1499,0
|
|
20240318,110100,387593973,1499,1499,1499,1499,2361
|
|
20240318,110000,384054834,1499,1499,1499,1498,1630
|
|
20240318,105900,381612139,1498,1498,1498,1498,49
|
|
20240318,105800,381538737,1499,1499,1499,1499,1952
|
|
20240318,105700,378612689,1499,1499,1499,1497,70
|
|
20240318,105600,378507829,1499,1497,1499,1497,411
|
|
20240318,105500,377892560,1497,1497,1497,1497,421
|
|
20240318,105400,377262323,1497,1497,1497,1497,40
|
|
20240318,105300,377202443,1497,1497,1497,1497,19
|
|
20240318,105200,377174000,1496,1496,1496,1495,870
|
|
20240318,105100,375873306,1496,1496,1496,1496,25
|
|
20240318,105000,375835906,1496,1496,1496,1496,62
|
|
20240318,104900,375743154,1496,1496,1496,1496,7
|
|
20240318,104800,375732682,1495,1497,1497,1495,887
|
|
20240318,104700,374405967,1496,1497,1497,1496,5
|
|
20240318,104600,374398485,1497,1497,1497,1497,100
|
|
20240318,104500,374248785,1497,1497,1497,1497,1027
|
|
20240318,104400,372711366,1497,1497,1497,1497,0
|
|
20240318,104300,372711366,1497,1496,1497,1495,4910
|
|
20240318,104200,365367163,1496,1497,1497,1496,1036
|
|
20240318,104100,363817271,1497,1497,1497,1497,510
|
|
20240318,104000,363053801,1497,1496,1497,1496,3420
|
|
20240318,103900,357934981,1497,1497,1497,1497,15
|
|
20240318,103800,357912526,1497,1497,1497,1496,2020
|
|
20240318,103700,354888856,1497,1498,1498,1497,3126
|
|
20240318,103600,350208390,1499,1498,1499,1498,626
|
|
20240318,103500,349270630,1498,1499,1499,1498,1040
|
|
20240318,103400,347711677,1502,1502,1502,1502,100
|
|
20240318,103300,347561477,1502,1502,1502,1502,49
|
|
20240318,103200,347487879,1502,1499,1502,1497,399
|
|
20240318,103100,346890267,1498,1498,1498,1498,2
|
|
20240318,103000,346887271,1499,1499,1499,1499,2231
|
|
20240318,102900,343543002,1499,1497,1499,1497,1067
|
|
20240318,102800,341943703,1497,1497,1497,1497,0
|
|
20240318,102700,341943703,1497,1497,1497,1497,676
|
|
20240318,102600,340931731,1498,1498,1498,1498,3906
|
|
20240318,102500,335080543,1498,1498,1498,1498,503
|
|
20240318,102400,334327049,1498,1498,1498,1498,20
|
|
20240318,102300,334297089,1498,1499,1499,1498,1106
|
|
20240318,102200,332640299,1499,1499,1499,1499,993
|
|
20240318,102100,331151792,1499,1499,1499,1499,663
|
|
20240318,102000,330157955,1499,1499,1499,1499,15
|
|
20240318,101900,330135470,1499,1499,1499,1499,252
|
|
20240318,101800,329757722,1502,1499,1502,1499,1662
|
|
20240318,101700,327261401,1499,1502,1502,1499,20
|
|
20240318,101600,327231406,1499,1502,1502,1499,736
|
|
20240318,101500,326128125,1501,1500,1501,1500,3495
|
|
20240318,101400,320883524,1500,1501,1501,1500,1155
|
|
20240318,101300,319150535,1501,1501,1501,1501,232
|
|
20240318,101200,318802303,1501,1500,1501,1500,40
|
|
20240318,101100,318742273,1500,1500,1500,1500,26
|
|
20240318,101000,318703273,1500,1500,1500,1500,5
|
|
20240318,100900,318695773,1501,1499,1501,1499,1408
|
|
20240318,100800,316584470,1500,1500,1500,1500,2177
|
|
20240318,100700,313318970,1500,1501,1501,1500,21
|
|
20240318,100600,313287450,1501,1501,1501,1500,1050
|
|
20240318,100500,311712400,1500,1501,1501,1500,2103
|
|
20240318,100400,308557895,1501,1503,1503,1501,1621
|
|
20240318,100300,306124528,1503,1503,1503,1503,11
|
|
20240318,100200,306107995,1503,1503,1503,1503,106
|
|
20240318,100100,305948677,1503,1502,1503,1502,26
|
|
20240318,100000,305909622,1502,1502,1502,1502,297
|
|
20240318,095900,305463528,1503,1503,1503,1503,6
|
|
20240318,095800,305454510,1503,1503,1503,1502,128
|
|
20240318,095700,305262246,1503,1501,1503,1501,280
|
|
20240318,095600,304841807,1502,1503,1503,1502,463
|
|
20240318,095500,304146330,1502,1504,1504,1502,1612
|
|
20240318,095400,301724581,1504,1504,1504,1504,29
|
|
20240318,095300,301680965,1502,1504,1504,1502,798
|
|
20240318,095200,300481828,1504,1504,1505,1504,733
|
|
20240318,095100,299379286,1505,1502,1505,1502,8489
|
|
20240318,095000,286612387,1500,1499,1501,1499,4343
|
|
20240318,094900,280097592,1498,1500,1500,1498,1370
|
|
20240318,094800,278043162,1499,1497,1500,1496,6181
|
|
20240318,094700,268780310,1497,1497,1497,1496,19
|
|
20240318,094600,268751875,1497,1496,1497,1496,67
|
|
20240318,094500,268651636,1496,1496,1497,1496,2867
|
|
20240318,094400,264362597,1496,1496,1496,1496,11
|
|
20240318,094300,264346141,1494,1494,1494,1494,1
|
|
20240318,094200,264344647,1496,1496,1496,1494,1988
|
|
20240318,094100,261374557,1494,1496,1496,1494,1868
|
|
20240318,094000,258582102,1496,1496,1496,1495,3856
|
|
20240318,093900,252816526,1496,1496,1496,1496,1355
|
|
20240318,093800,250789446,1496,1496,1496,1496,1106
|
|
20240318,093700,249134870,1496,1496,1496,1496,104
|
|
20240318,093600,248979286,1495,1495,1495,1495,2672
|
|
20240318,093500,244984646,1495,1495,1495,1495,12
|
|
20240318,093400,244966706,1495,1495,1495,1495,1015
|
|
20240318,093300,243449281,1495,1494,1495,1493,76
|
|
20240318,093200,243335789,1495,1493,1495,1493,2930
|
|
20240318,093100,238960296,1493,1493,1493,1493,356
|
|
20240318,093000,238428788,1493,1494,1494,1492,5233
|
|
20240318,092900,230616107,1494,1494,1494,1494,575
|
|
20240318,092800,229757057,1495,1495,1495,1494,9989
|
|
20240318,092700,214832291,1495,1495,1495,1494,2714
|
|
20240318,092600,210777465,1495,1496,1496,1495,316
|
|
20240318,092500,210304979,1497,1497,1497,1497,200
|
|
20240318,092400,210005579,1498,1498,1498,1498,50
|
|
20240318,092300,209930679,1498,1498,1498,1498,2381
|
|
20240318,092200,206363941,1499,1496,1499,1493,1357
|
|
20240318,092100,204331648,1492,1493,1493,1492,1725
|
|
20240318,092000,201757836,1492,1495,1495,1492,10376
|
|
20240318,091900,186266445,1492,1493,1493,1492,5865
|
|
20240318,091800,177510351,1493,1495,1495,1493,2699
|
|
20240318,091700,173479942,1491,1494,1495,1491,5903
|
|
20240318,091600,164671776,1494,1493,1495,1493,1904
|
|
20240318,091500,161827002,1493,1495,1495,1493,5346
|
|
20240318,091400,153844168,1495,1495,1495,1494,4031
|
|
20240318,091300,147821141,1495,1496,1497,1494,3222
|
|
20240318,091200,143001133,1497,1497,1497,1496,3102
|
|
20240318,091100,138358488,1497,1494,1497,1494,1473
|
|
20240318,091000,136155997,1496,1496,1497,1495,4382
|
|
20240318,090900,129603052,1496,1499,1499,1496,5961
|
|
20240318,090800,120684094,1498,1496,1498,1496,6414
|
|
20240318,090700,111087732,1498,1492,1498,1492,14876
|
|
20240318,090600,88859918,1492,1490,1492,1490,1829
|
|
20240318,090500,86132732,1490,1490,1490,1489,2325
|
|
20240318,090400,82668582,1490,1490,1491,1490,64
|
|
20240318,090300,82573220,1490,1491,1491,1483,11265
|
|
20240318,090200,65841097,1491,1493,1493,1482,7190
|
|
20240318,090100,55146279,1492,1493,1494,1492,5691
|
|
20240318,090000,46649669,1493,1493,1495,1493,31195
|