685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202200,299333856,1529,1529,1529,1529,12284
|
|
20240318,202100,299333856,1529,1529,1529,1529,0
|
|
20240318,202000,299333856,1529,1529,1529,1529,0
|
|
20240318,201900,299333856,1529,1529,1529,1529,0
|
|
20240318,201800,299333856,1529,1529,1529,1529,0
|
|
20240318,201700,299333856,1529,1529,1529,1529,0
|
|
20240318,201600,299333856,1529,1529,1529,1529,0
|
|
20240318,201500,299333856,1529,1529,1529,1529,0
|
|
20240318,201400,299333856,1529,1529,1529,1529,0
|
|
20240318,201300,299333856,1529,1529,1529,1529,0
|
|
20240318,201200,299333856,1529,1529,1529,1529,0
|
|
20240318,201100,299333856,1529,1529,1529,1529,0
|
|
20240318,201000,299333856,1529,1529,1529,1529,0
|
|
20240318,200900,299333856,1529,1529,1529,1529,0
|
|
20240318,200800,299333856,1529,1529,1529,1529,0
|
|
20240318,200700,299333856,1529,1529,1529,1529,0
|
|
20240318,200600,299333856,1529,1529,1529,1529,0
|
|
20240318,200500,299333856,1529,1529,1529,1529,0
|
|
20240318,200400,299333856,1529,1529,1529,1529,0
|
|
20240318,200300,299333856,1529,1529,1529,1529,0
|
|
20240318,200200,299333856,1529,1529,1529,1529,0
|
|
20240318,200100,299333856,1529,1529,1529,1529,0
|
|
20240318,200000,299333856,1529,1529,1529,1529,0
|
|
20240318,195900,299333856,1529,1529,1529,1529,0
|
|
20240318,195800,299333856,1529,1529,1529,1529,0
|
|
20240318,195700,299333856,1529,1529,1529,1529,0
|
|
20240318,195600,299333856,1529,1529,1529,1529,0
|
|
20240318,195500,299333856,1529,1529,1529,1529,0
|
|
20240318,195400,299333856,1529,1529,1529,1529,0
|
|
20240318,195300,299333856,1529,1529,1529,1529,0
|
|
20240318,195200,299333856,1529,1529,1529,1529,12284
|
|
20240318,195100,299333856,1529,1529,1529,1529,0
|
|
20240318,195000,299333856,1529,1529,1529,1529,0
|
|
20240318,194900,299333856,1529,1529,1529,1529,0
|
|
20240318,194800,299333856,1529,1529,1529,1529,0
|
|
20240318,194700,299333856,1529,1529,1529,1529,0
|
|
20240318,194600,299333856,1529,1529,1529,1529,0
|
|
20240318,194500,299333856,1529,1529,1529,1529,0
|
|
20240318,194400,299333856,1529,1529,1529,1529,0
|
|
20240318,194300,299333856,1529,1529,1529,1529,0
|
|
20240318,194200,299333856,1529,1529,1529,1529,0
|
|
20240318,194100,299333856,1529,1529,1529,1529,0
|
|
20240318,194000,299333856,1529,1529,1529,1529,0
|
|
20240318,193900,299333856,1529,1529,1529,1529,0
|
|
20240318,193800,299333856,1529,1529,1529,1529,0
|
|
20240318,193700,299333856,1529,1529,1529,1529,0
|
|
20240318,193600,299333856,1529,1529,1529,1529,0
|
|
20240318,193500,299333856,1529,1529,1529,1529,0
|
|
20240318,193400,299333856,1529,1529,1529,1529,0
|
|
20240318,193300,299333856,1529,1529,1529,1529,0
|
|
20240318,193200,299333856,1529,1529,1529,1529,0
|
|
20240318,193100,299333856,1529,1529,1529,1529,0
|
|
20240318,193000,299333856,1529,1529,1529,1529,0
|
|
20240318,192900,299333856,1529,1529,1529,1529,0
|
|
20240318,192800,299333856,1529,1529,1529,1529,0
|
|
20240318,192700,299333856,1529,1529,1529,1529,0
|
|
20240318,192600,299333856,1529,1529,1529,1529,0
|
|
20240318,192500,299333856,1529,1529,1529,1529,0
|
|
20240318,192400,299333856,1529,1529,1529,1529,0
|
|
20240318,192300,299333856,1529,1529,1529,1529,0
|
|
20240318,192200,299333856,1529,1529,1529,1529,12284
|
|
20240318,192100,299333856,1529,1529,1529,1529,0
|
|
20240318,192000,299333856,1529,1529,1529,1529,0
|
|
20240318,191900,299333856,1529,1529,1529,1529,0
|
|
20240318,191800,299333856,1529,1529,1529,1529,0
|
|
20240318,191700,299333856,1529,1529,1529,1529,0
|
|
20240318,191600,299333856,1529,1529,1529,1529,0
|
|
20240318,191500,299333856,1529,1529,1529,1529,0
|
|
20240318,191400,299333856,1529,1529,1529,1529,0
|
|
20240318,191300,299333856,1529,1529,1529,1529,0
|
|
20240318,191200,299333856,1529,1529,1529,1529,0
|
|
20240318,191100,299333856,1529,1529,1529,1529,0
|
|
20240318,191000,299333856,1529,1529,1529,1529,0
|
|
20240318,190900,299333856,1529,1529,1529,1529,0
|
|
20240318,190800,299333856,1529,1529,1529,1529,0
|
|
20240318,190700,299333856,1529,1529,1529,1529,0
|
|
20240318,190600,299333856,1529,1529,1529,1529,0
|
|
20240318,190500,299333856,1529,1529,1529,1529,0
|
|
20240318,190400,299333856,1529,1529,1529,1529,0
|
|
20240318,190300,299333856,1529,1529,1529,1529,0
|
|
20240318,190200,299333856,1529,1529,1529,1529,0
|
|
20240318,190100,299333856,1529,1529,1529,1529,0
|
|
20240318,190000,299333856,1529,1529,1529,1529,0
|
|
20240318,185900,299333856,1529,1529,1529,1529,0
|
|
20240318,185800,299333856,1529,1529,1529,1529,0
|
|
20240318,185700,299333856,1529,1529,1529,1529,0
|
|
20240318,185600,299333856,1529,1529,1529,1529,0
|
|
20240318,185500,299333856,1529,1529,1529,1529,0
|
|
20240318,185400,299333856,1529,1529,1529,1529,0
|
|
20240318,185300,299333856,1529,1529,1529,1529,0
|
|
20240318,185200,299333856,1529,1529,1529,1529,12284
|
|
20240318,185100,299333856,1529,1529,1529,1529,0
|
|
20240318,185000,299333856,1529,1529,1529,1529,0
|
|
20240318,184900,299333856,1529,1529,1529,1529,0
|
|
20240318,184800,299333856,1529,1529,1529,1529,0
|
|
20240318,184700,299333856,1529,1529,1529,1529,0
|
|
20240318,184600,299333856,1529,1529,1529,1529,0
|
|
20240318,184500,299333856,1529,1529,1529,1529,0
|
|
20240318,184400,299333856,1529,1529,1529,1529,0
|
|
20240318,184300,299333856,1529,1529,1529,1529,0
|
|
20240318,184200,299333856,1529,1529,1529,1529,0
|
|
20240318,184100,299333856,1529,1529,1529,1529,0
|
|
20240318,184000,299333856,1529,1529,1529,1529,0
|
|
20240318,183900,299333856,1529,1529,1529,1529,0
|
|
20240318,183800,299333856,1529,1529,1529,1529,0
|
|
20240318,183700,299333856,1529,1529,1529,1529,0
|
|
20240318,183600,299333856,1529,1529,1529,1529,0
|
|
20240318,183500,299333856,1529,1529,1529,1529,0
|
|
20240318,183400,299333856,1529,1529,1529,1529,0
|
|
20240318,183300,299333856,1529,1529,1529,1529,0
|
|
20240318,183200,299333856,1529,1529,1529,1529,0
|
|
20240318,183100,299333856,1529,1529,1529,1529,0
|
|
20240318,183000,299333856,1529,1529,1529,1529,0
|
|
20240318,182900,299333856,1529,1529,1529,1529,0
|
|
20240318,182800,299333856,1529,1529,1529,1529,0
|
|
20240318,182700,299333856,1529,1529,1529,1529,0
|
|
20240318,182600,299333856,1529,1529,1529,1529,0
|
|
20240318,182500,299333856,1529,1529,1529,1529,0
|
|
20240318,182400,299333856,1529,1529,1529,1529,0
|
|
20240318,182300,299333856,1529,1529,1529,1529,0
|
|
20240318,182200,299333856,1529,1529,1529,1529,12284
|
|
20240318,182100,299333856,1529,1529,1529,1529,0
|
|
20240318,182000,299333856,1529,1529,1529,1529,0
|
|
20240318,181900,299333856,1529,1529,1529,1529,0
|
|
20240318,181800,299333856,1529,1529,1529,1529,0
|
|
20240318,181700,299333856,1529,1529,1529,1529,0
|
|
20240318,181600,299333856,1529,1529,1529,1529,0
|
|
20240318,181500,299333856,1529,1529,1529,1529,0
|
|
20240318,181400,299333856,1529,1529,1529,1529,0
|
|
20240318,181300,299333856,1529,1529,1529,1529,0
|
|
20240318,181200,299333856,1529,1529,1529,1529,0
|
|
20240318,181100,299333856,1529,1529,1529,1529,0
|
|
20240318,181000,299333856,1529,1529,1529,1529,0
|
|
20240318,180900,299333856,1529,1529,1529,1529,0
|
|
20240318,180800,299333856,1529,1529,1529,1529,0
|
|
20240318,180700,299333856,1529,1529,1529,1529,0
|
|
20240318,180600,299333856,1529,1529,1529,1529,0
|
|
20240318,180500,299333856,1529,1529,1529,1529,0
|
|
20240318,180400,299333856,1529,1529,1529,1529,0
|
|
20240318,180300,299333856,1529,1529,1529,1529,0
|
|
20240318,180200,299333856,1529,1529,1529,1529,0
|
|
20240318,180100,299333856,1529,1529,1529,1529,0
|
|
20240318,180000,299333856,1529,1529,1529,1529,0
|
|
20240318,175900,299333856,1529,1529,1529,1529,0
|
|
20240318,175800,299333856,1529,1529,1529,1529,0
|
|
20240318,175700,299333856,1529,1529,1529,1529,0
|
|
20240318,175600,299333856,1529,1529,1529,1529,0
|
|
20240318,175500,299333856,1529,1529,1529,1529,0
|
|
20240318,175400,299333856,1529,1529,1529,1529,0
|
|
20240318,175300,299333856,1529,1529,1529,1529,0
|
|
20240318,175200,299333856,1529,1529,1529,1529,12284
|
|
20240318,175100,299333856,1529,1529,1529,1529,0
|
|
20240318,175000,299333856,1529,1529,1529,1529,0
|
|
20240318,174900,299333856,1529,1529,1529,1529,0
|
|
20240318,174800,299333856,1529,1529,1529,1529,0
|
|
20240318,174700,299333856,1529,1529,1529,1529,0
|
|
20240318,174600,299333856,1529,1529,1529,1529,0
|
|
20240318,174500,299333856,1529,1529,1529,1529,0
|
|
20240318,174400,299333856,1529,1529,1529,1529,0
|
|
20240318,174300,299333856,1529,1529,1529,1529,0
|
|
20240318,174200,299333856,1529,1529,1529,1529,0
|
|
20240318,174100,299333856,1529,1529,1529,1529,0
|
|
20240318,174000,299333856,1529,1529,1529,1529,0
|
|
20240318,173900,299333856,1529,1529,1529,1529,0
|
|
20240318,173800,299333856,1529,1529,1529,1529,0
|
|
20240318,173700,299333856,1529,1529,1529,1529,0
|
|
20240318,173600,299333856,1529,1529,1529,1529,0
|
|
20240318,173500,299333856,1529,1529,1529,1529,0
|
|
20240318,173400,299333856,1529,1529,1529,1529,0
|
|
20240318,173300,299333856,1529,1529,1529,1529,0
|
|
20240318,173200,299333856,1529,1529,1529,1529,0
|
|
20240318,173100,299333856,1529,1529,1529,1529,0
|
|
20240318,173000,299333856,1529,1529,1529,1529,0
|
|
20240318,172900,299333856,1529,1529,1529,1529,0
|
|
20240318,172800,299333856,1529,1529,1529,1529,0
|
|
20240318,172700,299333856,1529,1529,1529,1529,0
|
|
20240318,172600,299333856,1529,1529,1529,1529,0
|
|
20240318,172500,299333856,1529,1529,1529,1529,0
|
|
20240318,172400,299333856,1529,1529,1529,1529,0
|
|
20240318,172300,299333856,1529,1529,1529,1529,0
|
|
20240318,172200,299333856,1529,1529,1529,1529,12284
|
|
20240318,172100,299333856,1529,1529,1529,1529,0
|
|
20240318,172000,299333856,1529,1529,1529,1529,0
|
|
20240318,171900,299333856,1529,1529,1529,1529,0
|
|
20240318,171800,299333856,1529,1529,1529,1529,0
|
|
20240318,171700,299333856,1529,1529,1529,1529,0
|
|
20240318,171600,299333856,1529,1529,1529,1529,0
|
|
20240318,171500,299333856,1529,1529,1529,1529,0
|
|
20240318,171400,299333856,1529,1529,1529,1529,0
|
|
20240318,171300,299333856,1529,1529,1529,1529,0
|
|
20240318,171200,299333856,1529,1529,1529,1529,0
|
|
20240318,171100,299333856,1529,1529,1529,1529,0
|
|
20240318,171000,299333856,1529,1529,1529,1529,0
|
|
20240318,170900,299333856,1529,1529,1529,1529,0
|
|
20240318,170800,299333856,1529,1529,1529,1529,0
|
|
20240318,170700,299333856,1529,1529,1529,1529,0
|
|
20240318,170600,299333856,1529,1529,1529,1529,0
|
|
20240318,170500,299333856,1529,1529,1529,1529,0
|
|
20240318,170400,299333856,1529,1529,1529,1529,0
|
|
20240318,170300,299333856,1529,1529,1529,1529,0
|
|
20240318,170200,299333856,1529,1529,1529,1529,0
|
|
20240318,170100,299333856,1529,1529,1529,1529,0
|
|
20240318,170000,299333856,1529,1529,1529,1529,0
|
|
20240318,165900,299333856,1529,1529,1529,1529,0
|
|
20240318,165800,299333856,1529,1529,1529,1529,0
|
|
20240318,165700,299333856,1529,1529,1529,1529,0
|
|
20240318,165600,299333856,1529,1529,1529,1529,0
|
|
20240318,165500,299333856,1529,1529,1529,1529,0
|
|
20240318,165400,299333856,1529,1529,1529,1529,0
|
|
20240318,165300,299333856,1529,1529,1529,1529,0
|
|
20240318,165200,299333856,1529,1529,1529,1529,12284
|
|
20240318,165100,299333856,1529,1529,1529,1529,0
|
|
20240318,165000,299333856,1529,1529,1529,1529,0
|
|
20240318,164900,299333856,1529,1529,1529,1529,0
|
|
20240318,164800,299333856,1529,1529,1529,1529,0
|
|
20240318,164700,299333856,1529,1529,1529,1529,0
|
|
20240318,164600,299333856,1529,1529,1529,1529,0
|
|
20240318,164500,299333856,1529,1529,1529,1529,0
|
|
20240318,164400,299333856,1529,1529,1529,1529,0
|
|
20240318,164300,299333856,1529,1529,1529,1529,0
|
|
20240318,164200,299333856,1529,1529,1529,1529,0
|
|
20240318,164100,299333856,1529,1529,1529,1529,0
|
|
20240318,164000,299333856,1529,1529,1529,1529,0
|
|
20240318,163900,299333856,1529,1529,1529,1529,0
|
|
20240318,163800,299333856,1529,1529,1529,1529,0
|
|
20240318,163700,299333856,1529,1529,1529,1529,0
|
|
20240318,163600,299333856,1529,1529,1529,1529,0
|
|
20240318,163500,299333856,1529,1529,1529,1529,0
|
|
20240318,163400,299333856,1529,1529,1529,1529,0
|
|
20240318,163300,299333856,1529,1529,1529,1529,0
|
|
20240318,163200,299333856,1529,1529,1529,1529,0
|
|
20240318,163100,299333856,1529,1529,1529,1529,0
|
|
20240318,163000,299333856,1529,1529,1529,1529,0
|
|
20240318,162900,299333856,1529,1529,1529,1529,0
|
|
20240318,162800,299333856,1529,1529,1529,1529,0
|
|
20240318,162700,299333856,1529,1529,1529,1529,0
|
|
20240318,162600,299333856,1529,1529,1529,1529,0
|
|
20240318,162500,299333856,1529,1529,1529,1529,0
|
|
20240318,162400,299333856,1529,1529,1529,1529,0
|
|
20240318,162300,299333856,1529,1529,1529,1529,0
|
|
20240318,162200,299333856,1529,1529,1529,1529,12284
|
|
20240318,162100,299333856,1529,1529,1529,1529,0
|
|
20240318,162000,299333856,1529,1529,1529,1529,0
|
|
20240318,161900,299333856,1529,1529,1529,1529,0
|
|
20240318,161800,299333856,1529,1529,1529,1529,0
|
|
20240318,161700,299333856,1529,1529,1529,1529,0
|
|
20240318,161600,299333856,1529,1529,1529,1529,0
|
|
20240318,161500,299333856,1529,1529,1529,1529,0
|
|
20240318,161400,299333856,1529,1529,1529,1529,0
|
|
20240318,161300,299333856,1529,1529,1529,1529,0
|
|
20240318,161200,299333856,1529,1529,1529,1529,0
|
|
20240318,161100,299333856,1529,1529,1529,1529,0
|
|
20240318,161000,299333856,1529,1529,1529,1529,0
|
|
20240318,160900,299333856,1529,1529,1529,1529,0
|
|
20240318,160800,299333856,1529,1529,1529,1529,0
|
|
20240318,160700,299333856,1529,1529,1529,1529,0
|
|
20240318,160600,299333856,1529,1529,1529,1529,0
|
|
20240318,160500,299333856,1529,1529,1529,1529,0
|
|
20240318,160400,299333856,1529,1529,1529,1529,0
|
|
20240318,160300,299333856,1529,1529,1529,1529,0
|
|
20240318,160200,299333856,1529,1529,1529,1529,0
|
|
20240318,160100,299333856,1529,1529,1529,1529,0
|
|
20240318,160000,299333856,1529,1529,1529,1529,0
|
|
20240318,155900,299333856,1529,1529,1529,1529,0
|
|
20240318,155800,299333856,1529,1529,1529,1529,0
|
|
20240318,155700,299333856,1529,1529,1529,1529,0
|
|
20240318,155600,299333856,1529,1529,1529,1529,0
|
|
20240318,155500,299333856,1529,1529,1529,1529,0
|
|
20240318,155400,299333856,1529,1529,1529,1529,0
|
|
20240318,155300,299333856,1529,1529,1529,1529,0
|
|
20240318,155200,299333856,1529,1529,1529,1529,12284
|
|
20240318,155100,299333856,1529,1529,1529,1529,0
|
|
20240318,155000,299333856,1529,1529,1529,1529,0
|
|
20240318,154900,299333856,1529,1529,1529,1529,0
|
|
20240318,154800,299333856,1529,1529,1529,1529,0
|
|
20240318,154700,299333856,1529,1529,1529,1529,0
|
|
20240318,154600,299333856,1529,1529,1529,1529,0
|
|
20240318,154500,299333856,1529,1529,1529,1529,0
|
|
20240318,154400,299333856,1529,1529,1529,1529,0
|
|
20240318,154300,299333856,1529,1529,1529,1529,0
|
|
20240318,154200,299333856,1529,1529,1529,1529,0
|
|
20240318,154100,299333856,1529,1529,1529,1529,0
|
|
20240318,154000,299333856,1529,1529,1529,1529,0
|
|
20240318,153900,299333856,1529,1529,1529,1529,0
|
|
20240318,153800,299333856,1529,1529,1529,1529,0
|
|
20240318,153700,299333856,1529,1529,1529,1529,0
|
|
20240318,153600,299333856,1529,1529,1529,1529,0
|
|
20240318,153500,299333856,1529,1529,1529,1529,0
|
|
20240318,153400,299333856,1529,1529,1529,1529,0
|
|
20240318,153300,299333856,1529,1529,1529,1529,0
|
|
20240318,153200,299333856,1529,1529,1529,1529,0
|
|
20240318,153100,299333856,1529,1529,1529,1529,0
|
|
20240318,153000,299333856,1529,1529,1529,1529,12284
|
|
20240318,152900,280551620,1523,1523,1523,1523,0
|
|
20240318,152800,280551620,1523,1523,1523,1523,0
|
|
20240318,152700,280551620,1523,1523,1523,1523,0
|
|
20240318,152600,280551620,1523,1523,1523,1523,0
|
|
20240318,152500,280551620,1523,1523,1523,1523,0
|
|
20240318,152400,280551620,1523,1523,1523,1523,0
|
|
20240318,152300,280551620,1523,1523,1523,1523,0
|
|
20240318,152200,280551620,1523,1523,1523,1523,0
|
|
20240318,152100,280551620,1523,1523,1523,1523,0
|
|
20240318,152000,280551620,1523,1523,1523,1523,0
|
|
20240318,151900,280551620,1523,1521,1523,1521,875
|
|
20240318,151800,279219591,1521,1523,1524,1521,2890
|
|
20240318,151700,274818538,1522,1521,1522,1521,1078
|
|
20240318,151600,273178022,1520,1520,1520,1520,1840
|
|
20240318,151500,270381222,1519,1519,1519,1519,1176
|
|
20240318,151400,268594878,1519,1519,1519,1519,0
|
|
20240318,151300,268594878,1519,1519,1519,1519,0
|
|
20240318,151200,268594878,1519,1519,1519,1519,0
|
|
20240318,151100,268594878,1519,1519,1519,1519,0
|
|
20240318,151000,268594878,1519,1519,1519,1519,1
|
|
20240318,150900,268593359,1519,1518,1519,1518,1540
|
|
20240318,150800,266254129,1519,1519,1519,1519,0
|
|
20240318,150700,266254129,1519,1518,1519,1518,62
|
|
20240318,150600,266159969,1518,1518,1519,1518,949
|
|
20240318,150500,264718487,1518,1518,1518,1518,12
|
|
20240318,150400,264700271,1519,1519,1519,1519,4
|
|
20240318,150300,264694195,1518,1518,1518,1518,2
|
|
20240318,150200,264691159,1518,1518,1518,1518,3
|
|
20240318,150100,264686605,1516,1516,1516,1516,3
|
|
20240318,150000,264682057,1519,1519,1519,1519,0
|
|
20240318,145900,264682057,1519,1519,1519,1519,0
|
|
20240318,145800,264682057,1519,1519,1519,1519,30
|
|
20240318,145700,264636487,1519,1519,1519,1519,29
|
|
20240318,145600,264592436,1519,1519,1519,1519,210
|
|
20240318,145500,264273446,1519,1519,1519,1519,700
|
|
20240318,145400,263210146,1519,1519,1519,1519,0
|
|
20240318,145300,263210146,1519,1519,1519,1519,0
|
|
20240318,145200,263210146,1519,1519,1519,1519,0
|
|
20240318,145100,263210146,1519,1519,1519,1519,0
|
|
20240318,145000,263210146,1519,1519,1519,1519,0
|
|
20240318,144900,263210146,1519,1519,1519,1519,0
|
|
20240318,144800,263210146,1519,1519,1519,1519,0
|
|
20240318,144700,263210146,1519,1519,1519,1519,0
|
|
20240318,144600,263210146,1519,1519,1519,1519,5
|
|
20240318,144500,263202551,1519,1519,1519,1519,0
|
|
20240318,144400,263202551,1519,1519,1519,1519,0
|
|
20240318,144300,263202551,1519,1519,1519,1519,0
|
|
20240318,144200,263202551,1519,1515,1519,1515,8
|
|
20240318,144100,263190427,1515,1516,1516,1515,93
|
|
20240318,144000,263049525,1515,1515,1515,1515,0
|
|
20240318,143900,263049525,1515,1515,1515,1515,0
|
|
20240318,143800,263049525,1515,1515,1515,1515,0
|
|
20240318,143700,263049525,1515,1515,1515,1515,0
|
|
20240318,143600,263049525,1515,1515,1515,1515,0
|
|
20240318,143500,263049525,1515,1515,1515,1515,0
|
|
20240318,143400,263049525,1515,1515,1515,1515,0
|
|
20240318,143300,263049525,1515,1515,1515,1515,0
|
|
20240318,143200,263049525,1515,1515,1515,1515,1
|
|
20240318,143100,263048010,1515,1515,1515,1515,158
|
|
20240318,143000,262808640,1519,1519,1519,1519,300
|
|
20240318,142900,262352940,1520,1520,1520,1520,0
|
|
20240318,142800,262352940,1520,1520,1520,1520,0
|
|
20240318,142700,262352940,1520,1520,1520,1520,8
|
|
20240318,142600,262340780,1520,1520,1520,1520,0
|
|
20240318,142500,262340780,1520,1520,1520,1520,0
|
|
20240318,142400,262340780,1520,1520,1520,1520,0
|
|
20240318,142300,262340780,1520,1520,1520,1520,332
|
|
20240318,142200,261836140,1520,1520,1520,1520,43
|
|
20240318,142100,261770780,1520,1520,1520,1520,0
|
|
20240318,142000,261770780,1520,1519,1520,1519,792
|
|
20240318,141900,260567140,1519,1519,1519,1519,0
|
|
20240318,141800,260567140,1519,1519,1519,1519,0
|
|
20240318,141700,260567140,1519,1516,1519,1515,187
|
|
20240318,141600,260283423,1519,1519,1519,1519,200
|
|
20240318,141500,259979623,1519,1519,1519,1519,70
|
|
20240318,141400,259873293,1520,1520,1520,1520,0
|
|
20240318,141300,259873293,1520,1520,1520,1520,0
|
|
20240318,141200,259873293,1520,1520,1520,1520,0
|
|
20240318,141100,259873293,1520,1520,1520,1520,0
|
|
20240318,141000,259873293,1520,1520,1520,1520,0
|
|
20240318,140900,259873293,1520,1520,1520,1520,0
|
|
20240318,140800,259873293,1520,1520,1520,1520,0
|
|
20240318,140700,259873293,1520,1520,1520,1520,0
|
|
20240318,140600,259873293,1520,1517,1520,1517,1354
|
|
20240318,140500,257818058,1515,1515,1515,1515,0
|
|
20240318,140400,257818058,1515,1515,1515,1515,40
|
|
20240318,140300,257757458,1515,1516,1516,1515,140
|
|
20240318,140200,257545324,1517,1517,1517,1517,0
|
|
20240318,140100,257545324,1517,1517,1517,1517,50
|
|
20240318,140000,257469474,1517,1517,1517,1517,3
|
|
20240318,135900,257464923,1515,1515,1515,1515,0
|
|
20240318,135800,257464923,1515,1516,1516,1515,471
|
|
20240318,135700,256751095,1518,1518,1518,1518,1189
|
|
20240318,135600,254946193,1518,1518,1518,1518,0
|
|
20240318,135500,254946193,1518,1518,1518,1518,19
|
|
20240318,135400,254917351,1518,1518,1518,1518,0
|
|
20240318,135300,254917351,1518,1518,1518,1518,4425
|
|
20240318,135200,248200201,1519,1519,1519,1519,1157
|
|
20240318,135100,246442718,1519,1518,1519,1518,81
|
|
20240318,135000,246319759,1518,1517,1518,1517,377
|
|
20240318,134900,245747548,1517,1517,1517,1517,0
|
|
20240318,134800,245747548,1517,1517,1517,1517,0
|
|
20240318,134700,245747548,1517,1517,1517,1517,0
|
|
20240318,134600,245747548,1517,1517,1517,1517,110
|
|
20240318,134500,245580678,1517,1517,1517,1517,0
|
|
20240318,134400,245580678,1517,1517,1517,1517,0
|
|
20240318,134300,245580678,1517,1517,1517,1517,0
|
|
20240318,134200,245580678,1517,1517,1517,1517,0
|
|
20240318,134100,245580678,1517,1517,1517,1517,632
|
|
20240318,134000,244621934,1517,1517,1517,1517,369
|
|
20240318,133900,244062161,1517,1517,1517,1517,0
|
|
20240318,133800,244062161,1517,1517,1517,1517,0
|
|
20240318,133700,244062161,1517,1517,1517,1517,800
|
|
20240318,133600,242848561,1514,1514,1514,1514,0
|
|
20240318,133500,242848561,1514,1514,1514,1514,0
|
|
20240318,133400,242848561,1514,1514,1514,1514,0
|
|
20240318,133300,242848561,1514,1514,1514,1514,1000
|
|
20240318,133200,241334561,1517,1517,1517,1517,0
|
|
20240318,133100,241334561,1517,1517,1517,1517,0
|
|
20240318,133000,241334561,1517,1517,1517,1517,0
|
|
20240318,132900,241334561,1517,1517,1517,1517,0
|
|
20240318,132800,241334561,1517,1517,1517,1517,0
|
|
20240318,132700,241334561,1517,1517,1517,1517,10
|
|
20240318,132600,241319391,1517,1517,1517,1517,0
|
|
20240318,132500,241319391,1517,1517,1517,1517,0
|
|
20240318,132400,241319391,1517,1517,1517,1517,81
|
|
20240318,132300,241196514,1512,1512,1512,1512,0
|
|
20240318,132200,241196514,1512,1512,1512,1512,0
|
|
20240318,132100,241196514,1512,1512,1512,1512,0
|
|
20240318,132000,241196514,1512,1512,1512,1512,0
|
|
20240318,131900,241196514,1512,1512,1512,1512,0
|
|
20240318,131800,241196514,1512,1512,1512,1512,0
|
|
20240318,131700,241196514,1512,1512,1512,1512,0
|
|
20240318,131600,241196514,1512,1512,1512,1512,0
|
|
20240318,131500,241196514,1512,1512,1512,1512,0
|
|
20240318,131400,241196514,1512,1512,1512,1512,0
|
|
20240318,131300,241196514,1512,1512,1512,1512,0
|
|
20240318,131200,241196514,1512,1512,1512,1512,0
|
|
20240318,131100,241196514,1512,1512,1512,1512,0
|
|
20240318,131000,241196514,1512,1512,1512,1512,0
|
|
20240318,130900,241196514,1512,1512,1512,1512,0
|
|
20240318,130800,241196514,1512,1512,1512,1512,2
|
|
20240318,130700,241193490,1511,1511,1511,1511,0
|
|
20240318,130600,241193490,1511,1511,1511,1511,0
|
|
20240318,130500,241193490,1511,1511,1511,1511,0
|
|
20240318,130400,241193490,1511,1511,1511,1511,0
|
|
20240318,130300,241193490,1511,1512,1512,1511,55
|
|
20240318,130200,241110373,1510,1510,1510,1510,0
|
|
20240318,130100,241110373,1510,1510,1510,1510,0
|
|
20240318,130000,241110373,1510,1510,1510,1510,0
|
|
20240318,125900,241110373,1510,1510,1510,1510,0
|
|
20240318,125800,241110373,1510,1510,1510,1510,0
|
|
20240318,125700,241110373,1510,1510,1510,1510,0
|
|
20240318,125600,241110373,1510,1510,1510,1510,0
|
|
20240318,125500,241110373,1510,1510,1510,1510,0
|
|
20240318,125400,241110373,1510,1516,1516,1510,5002
|
|
20240318,125300,233542573,1517,1517,1517,1517,0
|
|
20240318,125200,233542573,1517,1517,1517,1517,2
|
|
20240318,125100,233539539,1517,1517,1517,1517,1
|
|
20240318,125000,233538022,1517,1515,1517,1515,1500
|
|
20240318,124900,231264522,1517,1517,1517,1517,210
|
|
20240318,124800,230945952,1517,1517,1517,1517,0
|
|
20240318,124700,230945952,1517,1517,1517,1517,500
|
|
20240318,124600,230187452,1517,1517,1517,1517,790
|
|
20240318,124500,228989022,1517,1517,1517,1517,1200
|
|
20240318,124400,227168622,1515,1515,1515,1515,0
|
|
20240318,124300,227168622,1515,1515,1515,1515,0
|
|
20240318,124200,227168622,1515,1515,1515,1515,0
|
|
20240318,124100,227168622,1515,1515,1515,1515,10
|
|
20240318,124000,227153472,1515,1515,1515,1515,0
|
|
20240318,123900,227153472,1515,1515,1515,1515,1
|
|
20240318,123800,227151957,1517,1517,1517,1517,0
|
|
20240318,123700,227151957,1517,1517,1517,1517,500
|
|
20240318,123600,226393457,1517,1517,1517,1517,1300
|
|
20240318,123500,224421357,1517,1517,1517,1517,0
|
|
20240318,123400,224421357,1517,1517,1517,1517,0
|
|
20240318,123300,224421357,1517,1517,1517,1517,0
|
|
20240318,123200,224421357,1517,1517,1517,1517,0
|
|
20240318,123100,224421357,1517,1517,1517,1517,0
|
|
20240318,123000,224421357,1517,1517,1517,1517,0
|
|
20240318,122900,224421357,1517,1517,1517,1517,0
|
|
20240318,122800,224421357,1517,1517,1517,1517,10
|
|
20240318,122700,224406187,1518,1518,1518,1518,0
|
|
20240318,122600,224406187,1518,1518,1518,1518,0
|
|
20240318,122500,224406187,1518,1518,1518,1518,0
|
|
20240318,122400,224406187,1518,1518,1518,1518,0
|
|
20240318,122300,224406187,1518,1518,1518,1518,1
|
|
20240318,122200,224404669,1511,1511,1511,1511,0
|
|
20240318,122100,224404669,1511,1511,1511,1511,0
|
|
20240318,122000,224404669,1511,1511,1511,1511,1000
|
|
20240318,121900,222893669,1510,1510,1510,1510,0
|
|
20240318,121800,222893669,1510,1510,1510,1510,0
|
|
20240318,121700,222893669,1510,1510,1510,1510,3000
|
|
20240318,121600,218363669,1509,1509,1509,1509,0
|
|
20240318,121500,218363669,1509,1509,1509,1509,0
|
|
20240318,121400,218363669,1509,1509,1509,1509,0
|
|
20240318,121300,218363669,1509,1509,1509,1509,0
|
|
20240318,121200,218363669,1509,1509,1509,1509,0
|
|
20240318,121100,218363669,1509,1509,1509,1509,0
|
|
20240318,121000,218363669,1509,1509,1509,1509,0
|
|
20240318,120900,218363669,1509,1509,1509,1509,0
|
|
20240318,120800,218363669,1509,1509,1509,1509,0
|
|
20240318,120700,218363669,1509,1509,1509,1509,0
|
|
20240318,120600,218363669,1509,1509,1509,1509,137
|
|
20240318,120500,218156936,1509,1509,1509,1509,655
|
|
20240318,120400,217168541,1506,1506,1506,1506,0
|
|
20240318,120300,217168541,1506,1506,1506,1506,0
|
|
20240318,120200,217168541,1506,1515,1515,1506,5000
|
|
20240318,120100,209619666,1515,1515,1515,1515,1
|
|
20240318,120000,209618151,1515,1515,1515,1515,0
|
|
20240318,115900,209618151,1515,1515,1515,1515,190
|
|
20240318,115800,209330301,1515,1515,1515,1515,330
|
|
20240318,115700,208830351,1515,1515,1515,1515,50
|
|
20240318,115600,208754601,1512,1512,1512,1512,0
|
|
20240318,115500,208754601,1512,1512,1512,1512,0
|
|
20240318,115400,208754601,1512,1512,1512,1512,447
|
|
20240318,115300,208078737,1511,1512,1512,1511,1979
|
|
20240318,115200,205087831,1512,1512,1512,1512,0
|
|
20240318,115100,205087831,1512,1512,1512,1512,943
|
|
20240318,115000,203662015,1512,1512,1512,1512,0
|
|
20240318,114900,203662015,1512,1512,1512,1512,0
|
|
20240318,114800,203662015,1512,1512,1512,1512,1
|
|
20240318,114700,203660503,1512,1512,1512,1512,0
|
|
20240318,114600,203660503,1512,1512,1512,1512,0
|
|
20240318,114500,203660503,1512,1514,1514,1512,5000
|
|
20240318,114400,196097277,1515,1515,1515,1515,1100
|
|
20240318,114300,194430777,1515,1514,1515,1514,120
|
|
20240318,114200,194249096,1514,1514,1514,1514,57
|
|
20240318,114100,194162798,1515,1514,1515,1514,1257
|
|
20240318,114000,192259686,1513,1515,1515,1513,3616
|
|
20240318,113900,186784533,1515,1515,1515,1515,0
|
|
20240318,113800,186784533,1515,1516,1516,1515,98
|
|
20240318,113700,186636010,1516,1516,1516,1516,0
|
|
20240318,113600,186636010,1516,1516,1516,1516,0
|
|
20240318,113500,186636010,1516,1516,1516,1516,312
|
|
20240318,113400,186163018,1516,1516,1516,1516,62
|
|
20240318,113300,186069026,1518,1518,1518,1518,0
|
|
20240318,113200,186069026,1518,1518,1518,1518,0
|
|
20240318,113100,186069026,1518,1518,1518,1518,71
|
|
20240318,113000,185961248,1518,1518,1518,1518,0
|
|
20240318,112900,185961248,1518,1518,1518,1518,50
|
|
20240318,112800,185885348,1518,1518,1518,1518,10
|
|
20240318,112700,185870168,1520,1520,1520,1520,0
|
|
20240318,112600,185870168,1520,1520,1520,1520,0
|
|
20240318,112500,185870168,1520,1520,1520,1520,118
|
|
20240318,112400,185690808,1520,1520,1520,1520,0
|
|
20240318,112300,185690808,1520,1517,1520,1517,1049
|
|
20240318,112200,184099175,1517,1517,1517,1517,69
|
|
20240318,112100,183994502,1517,1517,1517,1517,0
|
|
20240318,112000,183994502,1517,1517,1517,1517,0
|
|
20240318,111900,183994502,1517,1517,1517,1517,50
|
|
20240318,111800,183918652,1517,1517,1517,1517,798
|
|
20240318,111700,182708086,1517,1517,1517,1517,3
|
|
20240318,111600,182703535,1520,1520,1520,1520,0
|
|
20240318,111500,182703535,1520,1520,1520,1520,0
|
|
20240318,111400,182703535,1520,1520,1520,1520,0
|
|
20240318,111300,182703535,1520,1520,1520,1520,5
|
|
20240318,111200,182695935,1520,1520,1520,1520,0
|
|
20240318,111100,182695935,1520,1520,1520,1520,0
|
|
20240318,111000,182695935,1520,1520,1520,1520,1101
|
|
20240318,110900,181022415,1520,1520,1520,1520,99
|
|
20240318,110800,180871935,1520,1520,1520,1520,1591
|
|
20240318,110700,178453615,1520,1520,1520,1520,1222
|
|
20240318,110600,176596175,1520,1520,1520,1520,2000
|
|
20240318,110500,173556175,1520,1520,1520,1520,0
|
|
20240318,110400,173556175,1520,1520,1520,1520,0
|
|
20240318,110300,173556175,1520,1520,1520,1520,1700
|
|
20240318,110200,170972175,1515,1516,1516,1515,2000
|
|
20240318,110100,167941174,1520,1523,1523,1520,1417
|
|
20240318,110000,165786608,1523,1523,1523,1523,1000
|
|
20240318,105900,164263608,1530,1528,1530,1528,452
|
|
20240318,105800,163572549,1529,1529,1529,1528,2701
|
|
20240318,105700,159442884,1528,1526,1528,1526,2344
|
|
20240318,105600,155864339,1526,1525,1526,1523,1343
|
|
20240318,105500,153815592,1525,1523,1525,1523,101
|
|
20240318,105400,153661767,1523,1519,1523,1519,9521
|
|
20240318,105300,139185792,1520,1519,1520,1519,1957
|
|
20240318,105200,136211502,1518,1518,1518,1518,66
|
|
20240318,105100,136111314,1518,1518,1518,1518,0
|
|
20240318,105000,136111314,1518,1515,1518,1515,55
|
|
20240318,104900,136027839,1514,1514,1514,1514,0
|
|
20240318,104800,136027839,1514,1515,1515,1514,500
|
|
20240318,104700,135270419,1519,1519,1519,1519,500
|
|
20240318,104600,134510919,1520,1520,1520,1520,66
|
|
20240318,104500,134410599,1519,1519,1519,1519,1694
|
|
20240318,104400,131837413,1519,1514,1519,1514,6372
|
|
20240318,104300,122170199,1514,1514,1514,1514,240
|
|
20240318,104200,121806839,1514,1514,1514,1514,0
|
|
20240318,104100,121806839,1514,1513,1514,1513,28
|
|
20240318,104000,121764455,1514,1513,1514,1513,425
|
|
20240318,103900,121121334,1513,1513,1513,1513,224
|
|
20240318,103800,120782422,1512,1512,1512,1512,191
|
|
20240318,103700,120493630,1512,1512,1512,1512,20
|
|
20240318,103600,120463390,1512,1511,1512,1511,693
|
|
20240318,103500,119416247,1513,1513,1513,1513,1
|
|
20240318,103400,119414734,1510,1509,1510,1509,70
|
|
20240318,103300,119309064,1509,1508,1509,1508,40
|
|
20240318,103200,119248724,1505,1505,1505,1505,0
|
|
20240318,103100,119248724,1505,1505,1505,1505,0
|
|
20240318,103000,119248724,1505,1505,1505,1505,0
|
|
20240318,102900,119248724,1505,1514,1514,1505,13000
|
|
20240318,102800,99598609,1514,1514,1514,1514,376
|
|
20240318,102700,99029345,1513,1513,1513,1513,1069
|
|
20240318,102600,97411948,1513,1513,1513,1513,61
|
|
20240318,102500,97319655,1511,1511,1511,1511,254
|
|
20240318,102400,96935861,1511,1509,1511,1509,3298
|
|
20240318,102300,91954387,1509,1509,1509,1509,608
|
|
20240318,102200,91036915,1509,1509,1509,1509,0
|
|
20240318,102100,91036915,1509,1509,1509,1509,0
|
|
20240318,102000,91036915,1509,1509,1509,1509,7
|
|
20240318,101900,91026352,1509,1509,1509,1509,85
|
|
20240318,101800,90898087,1509,1509,1509,1509,0
|
|
20240318,101700,90898087,1509,1509,1509,1509,0
|
|
20240318,101600,90898087,1509,1509,1509,1509,0
|
|
20240318,101500,90898087,1509,1509,1509,1509,200
|
|
20240318,101400,90596287,1509,1509,1509,1509,0
|
|
20240318,101300,90596287,1509,1509,1509,1509,0
|
|
20240318,101200,90596287,1509,1509,1509,1509,0
|
|
20240318,101100,90596287,1509,1509,1509,1509,0
|
|
20240318,101000,90596287,1509,1508,1509,1508,3009
|
|
20240318,100900,86055966,1509,1509,1509,1509,0
|
|
20240318,100800,86055966,1509,1509,1509,1509,0
|
|
20240318,100700,86055966,1509,1509,1509,1509,0
|
|
20240318,100600,86055966,1509,1508,1509,1508,3
|
|
20240318,100500,86051441,1508,1508,1508,1508,1007
|
|
20240318,100400,84532885,1508,1509,1509,1508,6
|
|
20240318,100300,84523836,1509,1505,1509,1505,1130
|
|
20240318,100200,82820220,1505,1505,1505,1505,2
|
|
20240318,100100,82817210,1505,1505,1505,1505,1
|
|
20240318,100000,82815705,1505,1505,1505,1505,100
|
|
20240318,095900,82665205,1505,1502,1505,1501,111
|
|
20240318,095800,82498540,1501,1503,1503,1501,1100
|
|
20240318,095700,80847388,1502,1502,1502,1502,0
|
|
20240318,095600,80847388,1502,1505,1505,1502,261
|
|
20240318,095500,80455363,1506,1506,1506,1506,3
|
|
20240318,095400,80450845,1507,1507,1507,1507,0
|
|
20240318,095300,80450845,1507,1507,1507,1507,0
|
|
20240318,095200,80450845,1507,1507,1507,1507,0
|
|
20240318,095100,80450845,1507,1507,1507,1507,0
|
|
20240318,095000,80450845,1507,1507,1507,1507,0
|
|
20240318,094900,80450845,1507,1508,1508,1507,14
|
|
20240318,094800,80429738,1508,1508,1508,1508,400
|
|
20240318,094700,79826538,1507,1507,1507,1507,80
|
|
20240318,094600,79705978,1507,1506,1507,1506,27
|
|
20240318,094500,79665296,1506,1506,1506,1506,90
|
|
20240318,094400,79529756,1502,1502,1502,1502,200
|
|
20240318,094300,79229356,1506,1506,1506,1506,2
|
|
20240318,094200,79226344,1506,1506,1506,1506,0
|
|
20240318,094100,79226344,1506,1506,1506,1506,81
|
|
20240318,094000,79104358,1506,1506,1506,1506,811
|
|
20240318,093900,77882992,1506,1506,1506,1506,2
|
|
20240318,093800,77879980,1506,1506,1506,1506,2
|
|
20240318,093700,77876968,1507,1507,1507,1507,50
|
|
20240318,093600,77801618,1508,1508,1508,1508,69
|
|
20240318,093500,77697566,1508,1509,1509,1508,171
|
|
20240318,093400,77439658,1509,1509,1509,1509,1
|
|
20240318,093300,77438149,1499,1499,1499,1499,0
|
|
20240318,093200,77438149,1499,1499,1499,1499,0
|
|
20240318,093100,77438149,1499,1499,1499,1499,500
|
|
20240318,093000,76688649,1499,1499,1499,1499,1000
|
|
20240318,092900,75189649,1499,1500,1500,1499,4000
|
|
20240318,092800,69191808,1499,1499,1499,1499,0
|
|
20240318,092700,69191808,1499,1499,1499,1499,20
|
|
20240318,092600,69161828,1500,1500,1500,1500,3000
|
|
20240318,092500,64661828,1505,1505,1505,1505,2812
|
|
20240318,092400,60429768,1505,1505,1505,1505,100
|
|
20240318,092300,60279268,1505,1505,1505,1505,45
|
|
20240318,092200,60211543,1506,1506,1506,1506,255
|
|
20240318,092100,59827513,1506,1506,1506,1506,0
|
|
20240318,092000,59827513,1506,1516,1516,1506,61
|
|
20240318,091900,59735637,1517,1517,1517,1517,1
|
|
20240318,091800,59734120,1507,1518,1518,1507,155
|
|
20240318,091700,59499930,1518,1504,1519,1504,4396
|
|
20240318,091600,52868419,1504,1504,1504,1504,100
|
|
20240318,091500,52718019,1500,1500,1500,1500,800
|
|
20240318,091400,51518019,1505,1505,1505,1505,1
|
|
20240318,091300,51516514,1499,1499,1499,1499,1119
|
|
20240318,091200,49839133,1499,1499,1499,1499,0
|
|
20240318,091100,49839133,1499,1499,1499,1499,0
|
|
20240318,091000,49839133,1499,1500,1500,1499,405
|
|
20240318,090900,49231970,1499,1506,1510,1499,15778
|
|
20240318,090800,25565561,1506,1506,1506,1506,1460
|
|
20240318,090700,23366801,1502,1506,1506,1502,1483
|
|
20240318,090600,21139327,1502,1502,1502,1502,0
|
|
20240318,090500,21139327,1502,1502,1502,1502,1874
|
|
20240318,090400,18324579,1510,1510,1510,1510,0
|
|
20240318,090300,18324579,1510,1510,1510,1510,0
|
|
20240318,090200,18324579,1510,1510,1510,1510,1308
|
|
20240318,090100,16349499,1510,1510,1510,1510,20
|
|
20240318,090000,16319299,1504,1499,1504,1499,10886
|