678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201500,20718464,1190,1190,1190,1190,197
|
|
20240318,201400,20718464,1190,1190,1190,1190,0
|
|
20240318,201300,20718464,1190,1190,1190,1190,0
|
|
20240318,201200,20718464,1190,1190,1190,1190,0
|
|
20240318,201100,20718464,1190,1190,1190,1190,0
|
|
20240318,201000,20718464,1190,1190,1190,1190,0
|
|
20240318,200900,20718464,1190,1190,1190,1190,0
|
|
20240318,200800,20718464,1190,1190,1190,1190,0
|
|
20240318,200700,20718464,1190,1190,1190,1190,0
|
|
20240318,200600,20718464,1190,1190,1190,1190,0
|
|
20240318,200500,20718464,1190,1190,1190,1190,0
|
|
20240318,200400,20718464,1190,1190,1190,1190,0
|
|
20240318,200300,20718464,1190,1190,1190,1190,0
|
|
20240318,200200,20718464,1190,1190,1190,1190,0
|
|
20240318,200100,20718464,1190,1190,1190,1190,0
|
|
20240318,200000,20718464,1190,1190,1190,1190,0
|
|
20240318,195900,20718464,1190,1190,1190,1190,0
|
|
20240318,195800,20718464,1190,1190,1190,1190,0
|
|
20240318,195700,20718464,1190,1190,1190,1190,0
|
|
20240318,195600,20718464,1190,1190,1190,1190,0
|
|
20240318,195500,20718464,1190,1190,1190,1190,0
|
|
20240318,195400,20718464,1190,1190,1190,1190,0
|
|
20240318,195300,20718464,1190,1190,1190,1190,0
|
|
20240318,195200,20718464,1190,1190,1190,1190,0
|
|
20240318,195100,20718464,1190,1190,1190,1190,0
|
|
20240318,195000,20718464,1190,1190,1190,1190,0
|
|
20240318,194900,20718464,1190,1190,1190,1190,0
|
|
20240318,194800,20718464,1190,1190,1190,1190,0
|
|
20240318,194700,20718464,1190,1190,1190,1190,0
|
|
20240318,194600,20718464,1190,1190,1190,1190,0
|
|
20240318,194500,20718464,1190,1190,1190,1190,197
|
|
20240318,194400,20718464,1190,1190,1190,1190,0
|
|
20240318,194300,20718464,1190,1190,1190,1190,0
|
|
20240318,194200,20718464,1190,1190,1190,1190,0
|
|
20240318,194100,20718464,1190,1190,1190,1190,0
|
|
20240318,194000,20718464,1190,1190,1190,1190,0
|
|
20240318,193900,20718464,1190,1190,1190,1190,0
|
|
20240318,193800,20718464,1190,1190,1190,1190,0
|
|
20240318,193700,20718464,1190,1190,1190,1190,0
|
|
20240318,193600,20718464,1190,1190,1190,1190,0
|
|
20240318,193500,20718464,1190,1190,1190,1190,0
|
|
20240318,193400,20718464,1190,1190,1190,1190,0
|
|
20240318,193300,20718464,1190,1190,1190,1190,0
|
|
20240318,193200,20718464,1190,1190,1190,1190,0
|
|
20240318,193100,20718464,1190,1190,1190,1190,0
|
|
20240318,193000,20718464,1190,1190,1190,1190,0
|
|
20240318,192900,20718464,1190,1190,1190,1190,0
|
|
20240318,192800,20718464,1190,1190,1190,1190,0
|
|
20240318,192700,20718464,1190,1190,1190,1190,0
|
|
20240318,192600,20718464,1190,1190,1190,1190,0
|
|
20240318,192500,20718464,1190,1190,1190,1190,0
|
|
20240318,192400,20718464,1190,1190,1190,1190,0
|
|
20240318,192300,20718464,1190,1190,1190,1190,0
|
|
20240318,192200,20718464,1190,1190,1190,1190,0
|
|
20240318,192100,20718464,1190,1190,1190,1190,0
|
|
20240318,192000,20718464,1190,1190,1190,1190,0
|
|
20240318,191900,20718464,1190,1190,1190,1190,0
|
|
20240318,191800,20718464,1190,1190,1190,1190,0
|
|
20240318,191700,20718464,1190,1190,1190,1190,0
|
|
20240318,191600,20718464,1190,1190,1190,1190,0
|
|
20240318,191500,20718464,1190,1190,1190,1190,197
|
|
20240318,191400,20718464,1190,1190,1190,1190,0
|
|
20240318,191300,20718464,1190,1190,1190,1190,0
|
|
20240318,191200,20718464,1190,1190,1190,1190,0
|
|
20240318,191100,20718464,1190,1190,1190,1190,0
|
|
20240318,191000,20718464,1190,1190,1190,1190,0
|
|
20240318,190900,20718464,1190,1190,1190,1190,0
|
|
20240318,190800,20718464,1190,1190,1190,1190,0
|
|
20240318,190700,20718464,1190,1190,1190,1190,0
|
|
20240318,190600,20718464,1190,1190,1190,1190,0
|
|
20240318,190500,20718464,1190,1190,1190,1190,0
|
|
20240318,190400,20718464,1190,1190,1190,1190,0
|
|
20240318,190300,20718464,1190,1190,1190,1190,0
|
|
20240318,190200,20718464,1190,1190,1190,1190,0
|
|
20240318,190100,20718464,1190,1190,1190,1190,0
|
|
20240318,190000,20718464,1190,1190,1190,1190,0
|
|
20240318,185900,20718464,1190,1190,1190,1190,0
|
|
20240318,185800,20718464,1190,1190,1190,1190,0
|
|
20240318,185700,20718464,1190,1190,1190,1190,0
|
|
20240318,185600,20718464,1190,1190,1190,1190,0
|
|
20240318,185500,20718464,1190,1190,1190,1190,0
|
|
20240318,185400,20718464,1190,1190,1190,1190,0
|
|
20240318,185300,20718464,1190,1190,1190,1190,0
|
|
20240318,185200,20718464,1190,1190,1190,1190,0
|
|
20240318,185100,20718464,1190,1190,1190,1190,0
|
|
20240318,185000,20718464,1190,1190,1190,1190,0
|
|
20240318,184900,20718464,1190,1190,1190,1190,0
|
|
20240318,184800,20718464,1190,1190,1190,1190,0
|
|
20240318,184700,20718464,1190,1190,1190,1190,0
|
|
20240318,184600,20718464,1190,1190,1190,1190,0
|
|
20240318,184500,20718464,1190,1190,1190,1190,197
|
|
20240318,184400,20718464,1190,1190,1190,1190,0
|
|
20240318,184300,20718464,1190,1190,1190,1190,0
|
|
20240318,184200,20718464,1190,1190,1190,1190,0
|
|
20240318,184100,20718464,1190,1190,1190,1190,0
|
|
20240318,184000,20718464,1190,1190,1190,1190,0
|
|
20240318,183900,20718464,1190,1190,1190,1190,0
|
|
20240318,183800,20718464,1190,1190,1190,1190,0
|
|
20240318,183700,20718464,1190,1190,1190,1190,0
|
|
20240318,183600,20718464,1190,1190,1190,1190,0
|
|
20240318,183500,20718464,1190,1190,1190,1190,0
|
|
20240318,183400,20718464,1190,1190,1190,1190,0
|
|
20240318,183300,20718464,1190,1190,1190,1190,0
|
|
20240318,183200,20718464,1190,1190,1190,1190,0
|
|
20240318,183100,20718464,1190,1190,1190,1190,0
|
|
20240318,183000,20718464,1190,1190,1190,1190,0
|
|
20240318,182900,20718464,1190,1190,1190,1190,0
|
|
20240318,182800,20718464,1190,1190,1190,1190,0
|
|
20240318,182700,20718464,1190,1190,1190,1190,0
|
|
20240318,182600,20718464,1190,1190,1190,1190,0
|
|
20240318,182500,20718464,1190,1190,1190,1190,0
|
|
20240318,182400,20718464,1190,1190,1190,1190,0
|
|
20240318,182300,20718464,1190,1190,1190,1190,0
|
|
20240318,182200,20718464,1190,1190,1190,1190,0
|
|
20240318,182100,20718464,1190,1190,1190,1190,0
|
|
20240318,182000,20718464,1190,1190,1190,1190,0
|
|
20240318,181900,20718464,1190,1190,1190,1190,0
|
|
20240318,181800,20718464,1190,1190,1190,1190,0
|
|
20240318,181700,20718464,1190,1190,1190,1190,0
|
|
20240318,181600,20718464,1190,1190,1190,1190,0
|
|
20240318,181500,20718464,1190,1190,1190,1190,197
|
|
20240318,181400,20718464,1190,1190,1190,1190,0
|
|
20240318,181300,20718464,1190,1190,1190,1190,0
|
|
20240318,181200,20718464,1190,1190,1190,1190,0
|
|
20240318,181100,20718464,1190,1190,1190,1190,0
|
|
20240318,181000,20718464,1190,1190,1190,1190,0
|
|
20240318,180900,20718464,1190,1190,1190,1190,0
|
|
20240318,180800,20718464,1190,1190,1190,1190,0
|
|
20240318,180700,20718464,1190,1190,1190,1190,0
|
|
20240318,180600,20718464,1190,1190,1190,1190,0
|
|
20240318,180500,20718464,1190,1190,1190,1190,0
|
|
20240318,180400,20718464,1190,1190,1190,1190,0
|
|
20240318,180300,20718464,1190,1190,1190,1190,0
|
|
20240318,180200,20718464,1190,1190,1190,1190,0
|
|
20240318,180100,20718464,1190,1190,1190,1190,0
|
|
20240318,180000,20718464,1190,1190,1190,1190,0
|
|
20240318,175900,20718464,1190,1190,1190,1190,0
|
|
20240318,175800,20718464,1190,1190,1190,1190,0
|
|
20240318,175700,20718464,1190,1190,1190,1190,0
|
|
20240318,175600,20718464,1190,1190,1190,1190,0
|
|
20240318,175500,20718464,1190,1190,1190,1190,0
|
|
20240318,175400,20718464,1190,1190,1190,1190,0
|
|
20240318,175300,20718464,1190,1190,1190,1190,0
|
|
20240318,175200,20718464,1190,1190,1190,1190,0
|
|
20240318,175100,20718464,1190,1190,1190,1190,0
|
|
20240318,175000,20718464,1190,1190,1190,1190,0
|
|
20240318,174900,20718464,1190,1190,1190,1190,0
|
|
20240318,174800,20718464,1190,1190,1190,1190,0
|
|
20240318,174700,20718464,1190,1190,1190,1190,0
|
|
20240318,174600,20718464,1190,1190,1190,1190,0
|
|
20240318,174500,20718464,1190,1190,1190,1190,197
|
|
20240318,174400,20718464,1190,1190,1190,1190,0
|
|
20240318,174300,20718464,1190,1190,1190,1190,0
|
|
20240318,174200,20718464,1190,1190,1190,1190,0
|
|
20240318,174100,20718464,1190,1190,1190,1190,0
|
|
20240318,174000,20718464,1190,1190,1190,1190,0
|
|
20240318,173900,20718464,1190,1190,1190,1190,0
|
|
20240318,173800,20718464,1190,1190,1190,1190,0
|
|
20240318,173700,20718464,1190,1190,1190,1190,0
|
|
20240318,173600,20718464,1190,1190,1190,1190,0
|
|
20240318,173500,20718464,1190,1190,1190,1190,0
|
|
20240318,173400,20718464,1190,1190,1190,1190,0
|
|
20240318,173300,20718464,1190,1190,1190,1190,0
|
|
20240318,173200,20718464,1190,1190,1190,1190,0
|
|
20240318,173100,20718464,1190,1190,1190,1190,0
|
|
20240318,173000,20718464,1190,1190,1190,1190,0
|
|
20240318,172900,20718464,1190,1190,1190,1190,0
|
|
20240318,172800,20718464,1190,1190,1190,1190,0
|
|
20240318,172700,20718464,1190,1190,1190,1190,0
|
|
20240318,172600,20718464,1190,1190,1190,1190,0
|
|
20240318,172500,20718464,1190,1190,1190,1190,0
|
|
20240318,172400,20718464,1190,1190,1190,1190,0
|
|
20240318,172300,20718464,1190,1190,1190,1190,0
|
|
20240318,172200,20718464,1190,1190,1190,1190,0
|
|
20240318,172100,20718464,1190,1190,1190,1190,0
|
|
20240318,172000,20718464,1190,1190,1190,1190,0
|
|
20240318,171900,20718464,1190,1190,1190,1190,0
|
|
20240318,171800,20718464,1190,1190,1190,1190,0
|
|
20240318,171700,20718464,1190,1190,1190,1190,0
|
|
20240318,171600,20718464,1190,1190,1190,1190,0
|
|
20240318,171500,20718464,1190,1190,1190,1190,197
|
|
20240318,171400,20718464,1190,1190,1190,1190,0
|
|
20240318,171300,20718464,1190,1190,1190,1190,0
|
|
20240318,171200,20718464,1190,1190,1190,1190,0
|
|
20240318,171100,20718464,1190,1190,1190,1190,0
|
|
20240318,171000,20718464,1190,1190,1190,1190,0
|
|
20240318,170900,20718464,1190,1190,1190,1190,0
|
|
20240318,170800,20718464,1190,1190,1190,1190,0
|
|
20240318,170700,20718464,1190,1190,1190,1190,0
|
|
20240318,170600,20718464,1190,1190,1190,1190,0
|
|
20240318,170500,20718464,1190,1190,1190,1190,0
|
|
20240318,170400,20718464,1190,1190,1190,1190,0
|
|
20240318,170300,20718464,1190,1190,1190,1190,0
|
|
20240318,170200,20718464,1190,1190,1190,1190,0
|
|
20240318,170100,20718464,1190,1190,1190,1190,0
|
|
20240318,170000,20718464,1190,1190,1190,1190,0
|
|
20240318,165900,20718464,1190,1190,1190,1190,0
|
|
20240318,165800,20718464,1190,1190,1190,1190,0
|
|
20240318,165700,20718464,1190,1190,1190,1190,0
|
|
20240318,165600,20718464,1190,1190,1190,1190,0
|
|
20240318,165500,20718464,1190,1190,1190,1190,0
|
|
20240318,165400,20718464,1190,1190,1190,1190,0
|
|
20240318,165300,20718464,1190,1190,1190,1190,0
|
|
20240318,165200,20718464,1190,1190,1190,1190,0
|
|
20240318,165100,20718464,1190,1190,1190,1190,0
|
|
20240318,165000,20718464,1190,1190,1190,1190,0
|
|
20240318,164900,20718464,1190,1190,1190,1190,0
|
|
20240318,164800,20718464,1190,1190,1190,1190,0
|
|
20240318,164700,20718464,1190,1190,1190,1190,0
|
|
20240318,164600,20718464,1190,1190,1190,1190,0
|
|
20240318,164500,20718464,1190,1190,1190,1190,197
|
|
20240318,164400,20718464,1190,1190,1190,1190,0
|
|
20240318,164300,20718464,1190,1190,1190,1190,0
|
|
20240318,164200,20718464,1190,1190,1190,1190,0
|
|
20240318,164100,20718464,1190,1190,1190,1190,0
|
|
20240318,164000,20718464,1190,1190,1190,1190,0
|
|
20240318,163900,20718464,1190,1190,1190,1190,0
|
|
20240318,163800,20718464,1190,1190,1190,1190,0
|
|
20240318,163700,20718464,1190,1190,1190,1190,0
|
|
20240318,163600,20718464,1190,1190,1190,1190,0
|
|
20240318,163500,20718464,1190,1190,1190,1190,0
|
|
20240318,163400,20718464,1190,1190,1190,1190,0
|
|
20240318,163300,20718464,1190,1190,1190,1190,0
|
|
20240318,163200,20718464,1190,1190,1190,1190,0
|
|
20240318,163100,20718464,1190,1190,1190,1190,0
|
|
20240318,163000,20718464,1190,1190,1190,1190,0
|
|
20240318,162900,20718464,1190,1190,1190,1190,0
|
|
20240318,162800,20718464,1190,1190,1190,1190,0
|
|
20240318,162700,20718464,1190,1190,1190,1190,0
|
|
20240318,162600,20718464,1190,1190,1190,1190,0
|
|
20240318,162500,20718464,1190,1190,1190,1190,0
|
|
20240318,162400,20718464,1190,1190,1190,1190,0
|
|
20240318,162300,20718464,1190,1190,1190,1190,0
|
|
20240318,162200,20718464,1190,1190,1190,1190,0
|
|
20240318,162100,20718464,1190,1190,1190,1190,0
|
|
20240318,162000,20718464,1190,1190,1190,1190,0
|
|
20240318,161900,20718464,1190,1190,1190,1190,0
|
|
20240318,161800,20718464,1190,1190,1190,1190,0
|
|
20240318,161700,20718464,1190,1190,1190,1190,0
|
|
20240318,161600,20718464,1190,1190,1190,1190,0
|
|
20240318,161500,20718464,1190,1190,1190,1190,197
|
|
20240318,161400,20718464,1190,1190,1190,1190,0
|
|
20240318,161300,20718464,1190,1190,1190,1190,0
|
|
20240318,161200,20718464,1190,1190,1190,1190,0
|
|
20240318,161100,20718464,1190,1190,1190,1190,0
|
|
20240318,161000,20718464,1190,1190,1190,1190,0
|
|
20240318,160900,20718464,1190,1190,1190,1190,0
|
|
20240318,160800,20718464,1190,1190,1190,1190,0
|
|
20240318,160700,20718464,1190,1190,1190,1190,0
|
|
20240318,160600,20718464,1190,1190,1190,1190,0
|
|
20240318,160500,20718464,1190,1190,1190,1190,0
|
|
20240318,160400,20718464,1190,1190,1190,1190,0
|
|
20240318,160300,20718464,1190,1190,1190,1190,0
|
|
20240318,160200,20718464,1190,1190,1190,1190,0
|
|
20240318,160100,20718464,1190,1190,1190,1190,0
|
|
20240318,160000,20718464,1190,1190,1190,1190,0
|
|
20240318,155900,20718464,1190,1190,1190,1190,0
|
|
20240318,155800,20718464,1190,1190,1190,1190,0
|
|
20240318,155700,20718464,1190,1190,1190,1190,0
|
|
20240318,155600,20718464,1190,1190,1190,1190,0
|
|
20240318,155500,20718464,1190,1190,1190,1190,0
|
|
20240318,155400,20718464,1190,1190,1190,1190,0
|
|
20240318,155300,20718464,1190,1190,1190,1190,0
|
|
20240318,155200,20718464,1190,1190,1190,1190,0
|
|
20240318,155100,20718464,1190,1190,1190,1190,0
|
|
20240318,155000,20718464,1190,1190,1190,1190,0
|
|
20240318,154900,20718464,1190,1190,1190,1190,0
|
|
20240318,154800,20718464,1190,1190,1190,1190,0
|
|
20240318,154700,20718464,1190,1190,1190,1190,0
|
|
20240318,154600,20718464,1190,1190,1190,1190,0
|
|
20240318,154500,20718464,1190,1190,1190,1190,197
|
|
20240318,154400,20718464,1190,1190,1190,1190,0
|
|
20240318,154300,20718464,1190,1190,1190,1190,0
|
|
20240318,154200,20718464,1190,1190,1190,1190,0
|
|
20240318,154100,20718464,1190,1190,1190,1190,0
|
|
20240318,154000,20718464,1190,1190,1190,1190,0
|
|
20240318,153900,20718464,1190,1190,1190,1190,0
|
|
20240318,153800,20718464,1190,1190,1190,1190,0
|
|
20240318,153700,20718464,1190,1190,1190,1190,0
|
|
20240318,153600,20718464,1190,1190,1190,1190,0
|
|
20240318,153500,20718464,1190,1190,1190,1190,0
|
|
20240318,153400,20718464,1190,1190,1190,1190,0
|
|
20240318,153300,20718464,1190,1190,1190,1190,0
|
|
20240318,153200,20718464,1190,1190,1190,1190,0
|
|
20240318,153100,20718464,1190,1190,1190,1190,0
|
|
20240318,153000,20718464,1190,1190,1190,1190,197
|
|
20240318,152900,20484034,1188,1188,1188,1188,0
|
|
20240318,152800,20484034,1188,1188,1188,1188,0
|
|
20240318,152700,20484034,1188,1188,1188,1188,0
|
|
20240318,152600,20484034,1188,1188,1188,1188,0
|
|
20240318,152500,20484034,1188,1188,1188,1188,0
|
|
20240318,152400,20484034,1188,1188,1188,1188,0
|
|
20240318,152300,20484034,1188,1188,1188,1188,0
|
|
20240318,152200,20484034,1188,1188,1188,1188,0
|
|
20240318,152100,20484034,1188,1188,1188,1188,0
|
|
20240318,152000,20484034,1188,1188,1188,1188,0
|
|
20240318,151900,20484034,1188,1188,1188,1188,5
|
|
20240318,151800,20478094,1184,1184,1184,1184,0
|
|
20240318,151700,20478094,1184,1184,1184,1184,0
|
|
20240318,151600,20478094,1184,1184,1184,1184,0
|
|
20240318,151500,20478094,1184,1184,1184,1184,0
|
|
20240318,151400,20478094,1184,1184,1184,1184,23
|
|
20240318,151300,20450862,1190,1184,1190,1184,352
|
|
20240318,151200,20032825,1184,1184,1184,1184,0
|
|
20240318,151100,20032825,1184,1184,1184,1184,5
|
|
20240318,151000,20026905,1183,1183,1183,1183,0
|
|
20240318,150900,20026905,1183,1183,1183,1183,2
|
|
20240318,150800,20024539,1184,1184,1184,1184,0
|
|
20240318,150700,20024539,1184,1184,1184,1184,0
|
|
20240318,150600,20024539,1184,1182,1184,1182,8
|
|
20240318,150500,20015081,1182,1182,1182,1182,144
|
|
20240318,150400,19844873,1182,1182,1182,1182,58
|
|
20240318,150300,19776317,1182,1184,1184,1182,1604
|
|
20240318,150200,17877220,1185,1185,1185,1185,0
|
|
20240318,150100,17877220,1185,1185,1185,1185,0
|
|
20240318,150000,17877220,1185,1185,1185,1185,0
|
|
20240318,145900,17877220,1185,1185,1185,1185,1
|
|
20240318,145800,17876035,1184,1184,1184,1184,0
|
|
20240318,145700,17876035,1184,1184,1184,1184,0
|
|
20240318,145600,17876035,1184,1184,1184,1184,0
|
|
20240318,145500,17876035,1184,1184,1184,1184,0
|
|
20240318,145400,17876035,1184,1184,1184,1184,0
|
|
20240318,145300,17876035,1184,1184,1184,1184,8
|
|
20240318,145200,17866563,1184,1184,1184,1184,8
|
|
20240318,145100,17857091,1186,1184,1186,1184,210
|
|
20240318,145000,17608197,1184,1184,1184,1184,9
|
|
20240318,144900,17597541,1184,1184,1184,1184,207
|
|
20240318,144800,17352453,1184,1184,1184,1184,2
|
|
20240318,144700,17350085,1183,1183,1183,1183,0
|
|
20240318,144600,17350085,1183,1183,1183,1183,0
|
|
20240318,144500,17350085,1183,1183,1183,1183,0
|
|
20240318,144400,17350085,1183,1183,1183,1183,0
|
|
20240318,144300,17350085,1183,1183,1183,1183,0
|
|
20240318,144200,17350085,1183,1183,1183,1183,0
|
|
20240318,144100,17350085,1183,1183,1183,1183,10
|
|
20240318,144000,17338255,1183,1183,1183,1183,11
|
|
20240318,143900,17325242,1183,1183,1183,1183,11
|
|
20240318,143800,17312229,1184,1185,1185,1184,300
|
|
20240318,143700,16956929,1185,1185,1185,1185,0
|
|
20240318,143600,16956929,1185,1185,1185,1185,0
|
|
20240318,143500,16956929,1185,1185,1186,1185,1003
|
|
20240318,143400,15767374,1185,1185,1185,1185,2
|
|
20240318,143300,15765004,1185,1185,1185,1185,2
|
|
20240318,143200,15762634,1185,1185,1185,1185,1000
|
|
20240318,143100,14577634,1185,1185,1185,1185,0
|
|
20240318,143000,14577634,1185,1185,1185,1185,1
|
|
20240318,142900,14576449,1185,1185,1185,1185,2
|
|
20240318,142800,14574079,1186,1186,1186,1186,10
|
|
20240318,142700,14562219,1185,1185,1185,1185,0
|
|
20240318,142600,14562219,1185,1185,1185,1185,1
|
|
20240318,142500,14561034,1185,1185,1185,1185,0
|
|
20240318,142400,14561034,1185,1185,1185,1185,2
|
|
20240318,142300,14558664,1185,1185,1185,1185,20
|
|
20240318,142200,14534964,1185,1185,1185,1185,19
|
|
20240318,142100,14512449,1185,1185,1185,1185,501
|
|
20240318,142000,13918764,1185,1185,1185,1185,0
|
|
20240318,141900,13918764,1185,1185,1185,1185,0
|
|
20240318,141800,13918764,1185,1185,1185,1185,2
|
|
20240318,141700,13916394,1185,1185,1185,1185,15
|
|
20240318,141600,13898619,1185,1185,1185,1185,15
|
|
20240318,141500,13880844,1185,1185,1185,1185,384
|
|
20240318,141400,13425804,1185,1185,1185,1185,0
|
|
20240318,141300,13425804,1185,1185,1185,1185,1
|
|
20240318,141200,13424619,1185,1185,1185,1185,0
|
|
20240318,141100,13424619,1185,1185,1185,1185,0
|
|
20240318,141000,13424619,1185,1185,1185,1185,1
|
|
20240318,140900,13423434,1186,1186,1186,1186,0
|
|
20240318,140800,13423434,1186,1186,1186,1186,0
|
|
20240318,140700,13423434,1186,1186,1186,1186,0
|
|
20240318,140600,13423434,1186,1186,1186,1186,0
|
|
20240318,140500,13423434,1186,1186,1186,1186,20
|
|
20240318,140400,13399714,1185,1185,1185,1185,0
|
|
20240318,140300,13399714,1185,1185,1185,1185,0
|
|
20240318,140200,13399714,1185,1185,1185,1185,0
|
|
20240318,140100,13399714,1185,1185,1185,1185,8
|
|
20240318,140000,13390234,1185,1185,1185,1185,11
|
|
20240318,135900,13377199,1185,1185,1185,1185,209
|
|
20240318,135800,13129534,1185,1185,1185,1185,6
|
|
20240318,135700,13122424,1185,1185,1185,1185,0
|
|
20240318,135600,13122424,1185,1185,1185,1185,0
|
|
20240318,135500,13122424,1185,1185,1185,1185,0
|
|
20240318,135400,13122424,1185,1185,1185,1185,0
|
|
20240318,135300,13122424,1185,1185,1185,1185,0
|
|
20240318,135200,13122424,1185,1185,1185,1185,0
|
|
20240318,135100,13122424,1185,1185,1185,1185,0
|
|
20240318,135000,13122424,1185,1186,1186,1185,500
|
|
20240318,134900,12529563,1190,1190,1190,1190,1
|
|
20240318,134800,12528373,1192,1192,1192,1192,0
|
|
20240318,134700,12528373,1192,1192,1192,1192,0
|
|
20240318,134600,12528373,1192,1192,1192,1192,0
|
|
20240318,134500,12528373,1192,1192,1192,1192,0
|
|
20240318,134400,12528373,1192,1192,1192,1192,0
|
|
20240318,134300,12528373,1192,1192,1192,1192,0
|
|
20240318,134200,12528373,1192,1192,1192,1192,0
|
|
20240318,134100,12528373,1192,1192,1192,1192,0
|
|
20240318,134000,12528373,1192,1192,1192,1192,0
|
|
20240318,133900,12528373,1192,1192,1192,1192,0
|
|
20240318,133800,12528373,1192,1188,1192,1186,612
|
|
20240318,133700,11799237,1188,1188,1188,1188,0
|
|
20240318,133600,11799237,1188,1188,1188,1188,0
|
|
20240318,133500,11799237,1188,1188,1188,1188,0
|
|
20240318,133400,11799237,1188,1188,1188,1188,0
|
|
20240318,133300,11799237,1188,1188,1188,1188,0
|
|
20240318,133200,11799237,1188,1188,1188,1188,0
|
|
20240318,133100,11799237,1188,1188,1188,1188,0
|
|
20240318,133000,11799237,1188,1188,1188,1188,0
|
|
20240318,132900,11799237,1188,1188,1188,1188,0
|
|
20240318,132800,11799237,1188,1188,1188,1188,0
|
|
20240318,132700,11799237,1188,1186,1188,1186,5
|
|
20240318,132600,11793303,1185,1185,1185,1185,5
|
|
20240318,132500,11787378,1186,1186,1186,1186,0
|
|
20240318,132400,11787378,1186,1187,1190,1186,120
|
|
20240318,132300,11645035,1187,1187,1187,1187,6
|
|
20240318,132200,11637913,1187,1187,1187,1187,0
|
|
20240318,132100,11637913,1187,1187,1187,1187,2
|
|
20240318,132000,11635539,1187,1187,1191,1187,72
|
|
20240318,131900,11549957,1185,1185,1185,1185,1
|
|
20240318,131800,11548772,1185,1185,1185,1185,14
|
|
20240318,131700,11532182,1185,1185,1185,1185,14
|
|
20240318,131600,11515592,1185,1188,1188,1185,383
|
|
20240318,131500,11060624,1185,1185,1185,1185,0
|
|
20240318,131400,11060624,1185,1185,1185,1185,4
|
|
20240318,131300,11055884,1185,1186,1189,1185,126
|
|
20240318,131200,10906440,1192,1192,1192,1192,0
|
|
20240318,131100,10906440,1192,1192,1192,1192,0
|
|
20240318,131000,10906440,1192,1192,1192,1192,0
|
|
20240318,130900,10906440,1192,1192,1192,1192,0
|
|
20240318,130800,10906440,1192,1192,1192,1192,0
|
|
20240318,130700,10906440,1192,1192,1192,1192,0
|
|
20240318,130600,10906440,1192,1192,1192,1192,0
|
|
20240318,130500,10906440,1192,1192,1192,1192,0
|
|
20240318,130400,10906440,1192,1192,1192,1192,0
|
|
20240318,130300,10906440,1192,1192,1192,1192,0
|
|
20240318,130200,10906440,1192,1192,1192,1192,0
|
|
20240318,130100,10906440,1192,1192,1192,1192,0
|
|
20240318,130000,10906440,1192,1192,1192,1192,0
|
|
20240318,125900,10906440,1192,1192,1192,1192,0
|
|
20240318,125800,10906440,1192,1186,1192,1186,100
|
|
20240318,125700,10787344,1185,1185,1185,1185,1
|
|
20240318,125600,10786159,1185,1185,1185,1185,2
|
|
20240318,125500,10783789,1185,1185,1185,1185,37
|
|
20240318,125400,10739944,1182,1182,1182,1182,0
|
|
20240318,125300,10739944,1182,1182,1182,1182,0
|
|
20240318,125200,10739944,1182,1182,1182,1182,0
|
|
20240318,125100,10739944,1182,1182,1182,1182,0
|
|
20240318,125000,10739944,1182,1182,1182,1182,0
|
|
20240318,124900,10739944,1182,1182,1182,1182,0
|
|
20240318,124800,10739944,1182,1182,1182,1182,0
|
|
20240318,124700,10739944,1182,1183,1183,1182,1000
|
|
20240318,124600,9557599,1183,1183,1183,1183,0
|
|
20240318,124500,9557599,1183,1183,1183,1183,0
|
|
20240318,124400,9557599,1183,1183,1183,1183,0
|
|
20240318,124300,9557599,1183,1183,1183,1183,0
|
|
20240318,124200,9557599,1183,1184,1184,1183,655
|
|
20240318,124100,8782234,1186,1186,1186,1186,0
|
|
20240318,124000,8782234,1186,1186,1186,1186,0
|
|
20240318,123900,8782234,1186,1186,1186,1186,5
|
|
20240318,123800,8776304,1181,1181,1181,1181,0
|
|
20240318,123700,8776304,1181,1181,1181,1181,0
|
|
20240318,123600,8776304,1181,1181,1181,1181,0
|
|
20240318,123500,8776304,1181,1181,1181,1181,0
|
|
20240318,123400,8776304,1181,1181,1181,1181,0
|
|
20240318,123300,8776304,1181,1181,1181,1181,0
|
|
20240318,123200,8776304,1181,1181,1181,1181,0
|
|
20240318,123100,8776304,1181,1181,1181,1181,0
|
|
20240318,123000,8776304,1181,1181,1181,1181,0
|
|
20240318,122900,8776304,1181,1181,1181,1181,0
|
|
20240318,122800,8776304,1181,1181,1181,1181,0
|
|
20240318,122700,8776304,1181,1181,1181,1181,0
|
|
20240318,122600,8776304,1181,1181,1181,1181,0
|
|
20240318,122500,8776304,1181,1181,1181,1181,0
|
|
20240318,122400,8776304,1181,1181,1181,1181,0
|
|
20240318,122300,8776304,1181,1181,1181,1181,0
|
|
20240318,122200,8776304,1181,1181,1181,1181,0
|
|
20240318,122100,8776304,1181,1181,1181,1181,0
|
|
20240318,122000,8776304,1181,1181,1181,1181,0
|
|
20240318,121900,8776304,1181,1181,1181,1181,0
|
|
20240318,121800,8776304,1181,1181,1181,1181,0
|
|
20240318,121700,8776304,1181,1181,1181,1181,0
|
|
20240318,121600,8776304,1181,1181,1181,1181,0
|
|
20240318,121500,8776304,1181,1181,1181,1181,0
|
|
20240318,121400,8776304,1181,1181,1181,1181,0
|
|
20240318,121300,8776304,1181,1181,1181,1181,0
|
|
20240318,121200,8776304,1181,1181,1181,1181,0
|
|
20240318,121100,8776304,1181,1181,1181,1181,96
|
|
20240318,121000,8662928,1181,1181,1181,1181,0
|
|
20240318,120900,8662928,1181,1181,1181,1181,0
|
|
20240318,120800,8662928,1181,1181,1181,1181,0
|
|
20240318,120700,8662928,1181,1181,1181,1181,0
|
|
20240318,120600,8662928,1181,1181,1181,1181,0
|
|
20240318,120500,8662928,1181,1181,1181,1181,0
|
|
20240318,120400,8662928,1181,1181,1181,1181,0
|
|
20240318,120300,8662928,1181,1181,1181,1181,1
|
|
20240318,120200,8661747,1187,1187,1187,1187,0
|
|
20240318,120100,8661747,1187,1187,1187,1187,0
|
|
20240318,120000,8661747,1187,1187,1187,1187,0
|
|
20240318,115900,8661747,1187,1187,1187,1187,0
|
|
20240318,115800,8661747,1187,1187,1187,1187,0
|
|
20240318,115700,8661747,1187,1187,1187,1187,0
|
|
20240318,115600,8661747,1187,1187,1187,1187,31
|
|
20240318,115500,8624950,1188,1188,1188,1188,0
|
|
20240318,115400,8624950,1188,1188,1188,1188,0
|
|
20240318,115300,8624950,1188,1188,1188,1188,0
|
|
20240318,115200,8624950,1188,1188,1188,1188,0
|
|
20240318,115100,8624950,1188,1188,1188,1188,250
|
|
20240318,115000,8327950,1188,1188,1188,1188,0
|
|
20240318,114900,8327950,1188,1188,1188,1188,30
|
|
20240318,114800,8292310,1188,1188,1188,1188,0
|
|
20240318,114700,8292310,1188,1188,1188,1188,0
|
|
20240318,114600,8292310,1188,1188,1188,1188,0
|
|
20240318,114500,8292310,1188,1188,1188,1188,0
|
|
20240318,114400,8292310,1188,1188,1188,1188,0
|
|
20240318,114300,8292310,1188,1188,1188,1188,10
|
|
20240318,114200,8280430,1179,1188,1188,1179,2301
|
|
20240318,114100,5555988,1188,1189,1190,1188,124
|
|
20240318,114000,5408555,1189,1189,1189,1189,5
|
|
20240318,113900,5402610,1189,1189,1189,1189,60
|
|
20240318,113800,5331270,1189,1189,1189,1189,58
|
|
20240318,113700,5262308,1190,1190,1190,1190,144
|
|
20240318,113600,5090948,1190,1190,1190,1190,5
|
|
20240318,113500,5084998,1190,1190,1190,1190,6
|
|
20240318,113400,5077858,1190,1191,1191,1190,103
|
|
20240318,113300,4955188,1191,1191,1191,1191,5
|
|
20240318,113200,4949233,1190,1190,1190,1190,1
|
|
20240318,113100,4948043,1190,1189,1190,1189,3
|
|
20240318,113000,4944475,1189,1189,1189,1189,3
|
|
20240318,112900,4940908,1189,1190,1190,1189,56
|
|
20240318,112800,4874291,1190,1190,1190,1190,3
|
|
20240318,112700,4870721,1190,1190,1190,1190,3
|
|
20240318,112600,4867151,1190,1191,1191,1190,54
|
|
20240318,112500,4802841,1190,1189,1190,1189,8
|
|
20240318,112400,4793322,1189,1189,1189,1189,2
|
|
20240318,112300,4790944,1189,1189,1190,1189,32
|
|
20240318,112200,4752871,1189,1190,1190,1189,121
|
|
20240318,112100,4608883,1190,1192,1192,1190,13
|
|
20240318,112000,4593389,1190,1190,1190,1190,1
|
|
20240318,111900,4592199,1190,1190,1190,1190,1
|
|
20240318,111800,4591009,1190,1189,1190,1189,27
|
|
20240318,111700,4558903,1189,1189,1189,1189,12
|
|
20240318,111600,4544635,1190,1190,1190,1190,0
|
|
20240318,111500,4544635,1190,1190,1190,1190,0
|
|
20240318,111400,4544635,1190,1190,1190,1190,0
|
|
20240318,111300,4544635,1190,1190,1190,1190,0
|
|
20240318,111200,4544635,1190,1190,1190,1190,0
|
|
20240318,111100,4544635,1190,1190,1190,1190,0
|
|
20240318,111000,4544635,1190,1190,1190,1190,0
|
|
20240318,110900,4544635,1190,1190,1190,1190,0
|
|
20240318,110800,4544635,1190,1189,1190,1189,30
|
|
20240318,110700,4508938,1190,1190,1190,1190,84
|
|
20240318,110600,4408978,1190,1190,1190,1190,0
|
|
20240318,110500,4408978,1190,1190,1190,1190,0
|
|
20240318,110400,4408978,1190,1190,1190,1190,84
|
|
20240318,110300,4309018,1190,1190,1190,1190,16
|
|
20240318,110200,4289978,1186,1186,1186,1186,0
|
|
20240318,110100,4289978,1186,1186,1186,1186,0
|
|
20240318,110000,4289978,1186,1190,1190,1186,76
|
|
20240318,105900,4199542,1190,1190,1190,1190,0
|
|
20240318,105800,4199542,1190,1190,1190,1190,0
|
|
20240318,105700,4199542,1190,1190,1190,1190,0
|
|
20240318,105600,4199542,1190,1190,1190,1190,9
|
|
20240318,105500,4188832,1190,1190,1190,1190,9
|
|
20240318,105400,4178122,1194,1193,1194,1193,250
|
|
20240318,105300,3879657,1194,1194,1194,1194,0
|
|
20240318,105200,3879657,1194,1194,1194,1194,0
|
|
20240318,105100,3879657,1194,1194,1194,1194,0
|
|
20240318,105000,3879657,1194,1194,1194,1194,0
|
|
20240318,104900,3879657,1194,1194,1194,1194,0
|
|
20240318,104800,3879657,1194,1194,1194,1194,0
|
|
20240318,104700,3879657,1194,1194,1194,1194,0
|
|
20240318,104600,3879657,1194,1194,1194,1194,0
|
|
20240318,104500,3879657,1194,1194,1194,1194,0
|
|
20240318,104400,3879657,1194,1194,1194,1194,14
|
|
20240318,104300,3862941,1194,1194,1194,1194,0
|
|
20240318,104200,3862941,1194,1194,1194,1194,0
|
|
20240318,104100,3862941,1194,1194,1194,1194,0
|
|
20240318,104000,3862941,1194,1194,1194,1194,0
|
|
20240318,103900,3862941,1194,1194,1194,1194,4
|
|
20240318,103800,3858165,1194,1194,1194,1194,2
|
|
20240318,103700,3855777,1192,1192,1192,1192,0
|
|
20240318,103600,3855777,1192,1190,1192,1190,11
|
|
20240318,103500,3842681,1186,1186,1186,1186,0
|
|
20240318,103400,3842681,1186,1186,1186,1186,0
|
|
20240318,103300,3842681,1186,1186,1186,1186,1
|
|
20240318,103200,3841495,1185,1185,1185,1185,0
|
|
20240318,103100,3841495,1185,1185,1185,1185,0
|
|
20240318,103000,3841495,1185,1185,1185,1185,0
|
|
20240318,102900,3841495,1185,1185,1185,1185,0
|
|
20240318,102800,3841495,1185,1185,1185,1185,0
|
|
20240318,102700,3841495,1185,1185,1185,1185,0
|
|
20240318,102600,3841495,1185,1185,1185,1185,0
|
|
20240318,102500,3841495,1185,1185,1185,1185,0
|
|
20240318,102400,3841495,1185,1185,1185,1185,0
|
|
20240318,102300,3841495,1185,1185,1185,1185,0
|
|
20240318,102200,3841495,1185,1185,1185,1185,0
|
|
20240318,102100,3841495,1185,1185,1185,1185,0
|
|
20240318,102000,3841495,1185,1186,1186,1185,1000
|
|
20240318,101900,2656437,1186,1186,1186,1186,0
|
|
20240318,101800,2656437,1186,1186,1186,1186,25
|
|
20240318,101700,2626787,1186,1186,1186,1186,18
|
|
20240318,101600,2605439,1186,1186,1186,1186,0
|
|
20240318,101500,2605439,1186,1186,1186,1186,0
|
|
20240318,101400,2605439,1186,1194,1194,1186,32
|
|
20240318,101300,2567479,1194,1194,1194,1194,0
|
|
20240318,101200,2567479,1194,1194,1194,1194,0
|
|
20240318,101100,2567479,1194,1194,1194,1194,0
|
|
20240318,101000,2567479,1194,1194,1194,1194,0
|
|
20240318,100900,2567479,1194,1194,1194,1194,0
|
|
20240318,100800,2567479,1194,1194,1194,1194,0
|
|
20240318,100700,2567479,1194,1194,1194,1194,0
|
|
20240318,100600,2567479,1194,1194,1194,1194,0
|
|
20240318,100500,2567479,1194,1194,1194,1194,0
|
|
20240318,100400,2567479,1194,1194,1194,1194,0
|
|
20240318,100300,2567479,1194,1194,1194,1194,0
|
|
20240318,100200,2567479,1194,1194,1194,1194,7
|
|
20240318,100100,2559121,1185,1185,1185,1185,0
|
|
20240318,100000,2559121,1185,1194,1194,1185,3
|
|
20240318,095900,2555557,1194,1192,1194,1192,5
|
|
20240318,095800,2549593,1194,1194,1194,1194,0
|
|
20240318,095700,2549593,1194,1194,1194,1194,0
|
|
20240318,095600,2549593,1194,1194,1194,1194,0
|
|
20240318,095500,2549593,1194,1194,1194,1194,0
|
|
20240318,095400,2549593,1194,1194,1194,1194,0
|
|
20240318,095300,2549593,1194,1194,1194,1194,20
|
|
20240318,095200,2525713,1194,1194,1194,1194,0
|
|
20240318,095100,2525713,1194,1194,1194,1194,1
|
|
20240318,095000,2524519,1194,1194,1194,1194,0
|
|
20240318,094900,2524519,1194,1194,1194,1194,1
|
|
20240318,094800,2523325,1194,1194,1194,1194,0
|
|
20240318,094700,2523325,1194,1194,1194,1194,0
|
|
20240318,094600,2523325,1194,1194,1194,1194,0
|
|
20240318,094500,2523325,1194,1194,1194,1194,0
|
|
20240318,094400,2523325,1194,1194,1194,1194,0
|
|
20240318,094300,2523325,1194,1194,1194,1194,0
|
|
20240318,094200,2523325,1194,1194,1194,1194,0
|
|
20240318,094100,2523325,1194,1194,1194,1194,0
|
|
20240318,094000,2523325,1194,1194,1194,1194,2
|
|
20240318,093900,2520937,1200,1200,1200,1200,0
|
|
20240318,093800,2520937,1200,1200,1200,1200,0
|
|
20240318,093700,2520937,1200,1200,1200,1200,0
|
|
20240318,093600,2520937,1200,1200,1200,1200,0
|
|
20240318,093500,2520937,1200,1200,1200,1200,0
|
|
20240318,093400,2520937,1200,1200,1200,1200,0
|
|
20240318,093300,2520937,1200,1200,1200,1200,0
|
|
20240318,093200,2520937,1200,1200,1200,1200,0
|
|
20240318,093100,2520937,1200,1200,1200,1200,0
|
|
20240318,093000,2520937,1200,1200,1200,1200,0
|
|
20240318,092900,2520937,1200,1200,1200,1200,0
|
|
20240318,092800,2520937,1200,1200,1200,1200,0
|
|
20240318,092700,2520937,1200,1198,1200,1198,30
|
|
20240318,092600,2484976,1197,1197,1197,1197,10
|
|
20240318,092500,2473006,1201,1201,1201,1201,0
|
|
20240318,092400,2473006,1201,1201,1201,1201,0
|
|
20240318,092300,2473006,1201,1185,1201,1185,2
|
|
20240318,092200,2470620,1186,1211,1211,1186,469
|
|
20240318,092100,1903452,1210,1207,1210,1207,64
|
|
20240318,092000,1826115,1210,1210,1210,1210,0
|
|
20240318,091900,1826115,1210,1210,1210,1210,0
|
|
20240318,091800,1826115,1210,1210,1210,1210,0
|
|
20240318,091700,1826115,1210,1210,1210,1210,0
|
|
20240318,091600,1826115,1210,1210,1210,1210,0
|
|
20240318,091500,1826115,1210,1210,1210,1210,0
|
|
20240318,091400,1826115,1210,1210,1210,1210,0
|
|
20240318,091300,1826115,1210,1210,1210,1210,0
|
|
20240318,091200,1826115,1210,1210,1211,1209,250
|
|
20240318,091100,1523467,1211,1211,1211,1211,1
|
|
20240318,091000,1522256,1184,1184,1184,1184,0
|
|
20240318,090900,1522256,1184,1184,1184,1184,0
|
|
20240318,090800,1522256,1184,1184,1184,1184,0
|
|
20240318,090700,1522256,1184,1180,1184,1180,762
|
|
20240318,090600,623036,1180,1180,1180,1180,0
|
|
20240318,090500,623036,1180,1180,1180,1180,0
|
|
20240318,090400,623036,1180,1180,1180,1180,0
|
|
20240318,090300,623036,1180,1180,1180,1180,2
|
|
20240318,090200,620676,1180,1180,1180,1180,1
|
|
20240318,090100,619496,1180,1176,1180,1176,6
|
|
20240318,090000,612420,1180,1180,1180,1180,519
|