601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185800,1149300877,1608,1608,1608,1608,15273
|
|
20240321,185700,1149300877,1608,1608,1608,1608,0
|
|
20240321,185600,1149300877,1608,1608,1608,1608,0
|
|
20240321,185500,1149300877,1608,1608,1608,1608,0
|
|
20240321,185400,1149300877,1608,1608,1608,1608,0
|
|
20240321,185300,1149300877,1608,1608,1608,1608,0
|
|
20240321,185200,1149300877,1608,1608,1608,1608,0
|
|
20240321,185100,1149300877,1608,1608,1608,1608,0
|
|
20240321,185000,1149300877,1608,1608,1608,1608,0
|
|
20240321,184900,1149300877,1608,1608,1608,1608,0
|
|
20240321,184800,1149300877,1608,1608,1608,1608,0
|
|
20240321,184700,1149300877,1608,1608,1608,1608,0
|
|
20240321,184600,1149300877,1608,1608,1608,1608,0
|
|
20240321,184500,1149300877,1608,1608,1608,1608,0
|
|
20240321,184400,1149300877,1608,1608,1608,1608,0
|
|
20240321,184300,1149300877,1608,1608,1608,1608,0
|
|
20240321,184200,1149300877,1608,1608,1608,1608,0
|
|
20240321,184100,1149300877,1608,1608,1608,1608,0
|
|
20240321,184000,1149300877,1608,1608,1608,1608,0
|
|
20240321,183900,1149300877,1608,1608,1608,1608,0
|
|
20240321,183800,1149300877,1608,1608,1608,1608,0
|
|
20240321,183700,1149300877,1608,1608,1608,1608,0
|
|
20240321,183600,1149300877,1608,1608,1608,1608,0
|
|
20240321,183500,1149300877,1608,1608,1608,1608,0
|
|
20240321,183400,1149300877,1608,1608,1608,1608,0
|
|
20240321,183300,1149300877,1608,1608,1608,1608,0
|
|
20240321,183200,1149300877,1608,1608,1608,1608,0
|
|
20240321,183100,1149300877,1608,1608,1608,1608,0
|
|
20240321,183000,1149300877,1608,1608,1608,1608,0
|
|
20240321,182900,1149300877,1608,1608,1608,1608,0
|
|
20240321,182800,1149300877,1608,1608,1608,1608,15273
|
|
20240321,182700,1149300877,1608,1608,1608,1608,0
|
|
20240321,182600,1149300877,1608,1608,1608,1608,0
|
|
20240321,182500,1149300877,1608,1608,1608,1608,0
|
|
20240321,182400,1149300877,1608,1608,1608,1608,0
|
|
20240321,182300,1149300877,1608,1608,1608,1608,0
|
|
20240321,182200,1149300877,1608,1608,1608,1608,0
|
|
20240321,182100,1149300877,1608,1608,1608,1608,0
|
|
20240321,182000,1149300877,1608,1608,1608,1608,0
|
|
20240321,181900,1149300877,1608,1608,1608,1608,0
|
|
20240321,181800,1149300877,1608,1608,1608,1608,0
|
|
20240321,181700,1149300877,1608,1608,1608,1608,0
|
|
20240321,181600,1149300877,1608,1608,1608,1608,0
|
|
20240321,181500,1149300877,1608,1608,1608,1608,0
|
|
20240321,181400,1149300877,1608,1608,1608,1608,0
|
|
20240321,181300,1149300877,1608,1608,1608,1608,0
|
|
20240321,181200,1149300877,1608,1608,1608,1608,0
|
|
20240321,181100,1149300877,1608,1608,1608,1608,0
|
|
20240321,181000,1149300877,1608,1608,1608,1608,0
|
|
20240321,180900,1149300877,1608,1608,1608,1608,0
|
|
20240321,180800,1149300877,1608,1608,1608,1608,0
|
|
20240321,180700,1149300877,1608,1608,1608,1608,0
|
|
20240321,180600,1149300877,1608,1608,1608,1608,0
|
|
20240321,180500,1149300877,1608,1608,1608,1608,0
|
|
20240321,180400,1149300877,1608,1608,1608,1608,0
|
|
20240321,180300,1149300877,1608,1608,1608,1608,0
|
|
20240321,180200,1149300877,1608,1608,1608,1608,0
|
|
20240321,180100,1149300877,1608,1608,1608,1608,0
|
|
20240321,180000,1149300877,1608,1608,1608,1608,0
|
|
20240321,175900,1149300877,1608,1608,1608,1608,0
|
|
20240321,175800,1149300877,1608,1608,1608,1608,15273
|
|
20240321,175700,1149300877,1608,1608,1608,1608,0
|
|
20240321,175600,1149300877,1608,1608,1608,1608,0
|
|
20240321,175500,1149300877,1608,1608,1608,1608,0
|
|
20240321,175400,1149300877,1608,1608,1608,1608,0
|
|
20240321,175300,1149300877,1608,1608,1608,1608,0
|
|
20240321,175200,1149300877,1608,1608,1608,1608,0
|
|
20240321,175100,1149300877,1608,1608,1608,1608,0
|
|
20240321,175000,1149300877,1608,1608,1608,1608,0
|
|
20240321,174900,1149300877,1608,1608,1608,1608,0
|
|
20240321,174800,1149300877,1608,1608,1608,1608,0
|
|
20240321,174700,1149300877,1608,1608,1608,1608,0
|
|
20240321,174600,1149300877,1608,1608,1608,1608,0
|
|
20240321,174500,1149300877,1608,1608,1608,1608,0
|
|
20240321,174400,1149300877,1608,1608,1608,1608,0
|
|
20240321,174300,1149300877,1608,1608,1608,1608,0
|
|
20240321,174200,1149300877,1608,1608,1608,1608,0
|
|
20240321,174100,1149300877,1608,1608,1608,1608,0
|
|
20240321,174000,1149300877,1608,1608,1608,1608,0
|
|
20240321,173900,1149300877,1608,1608,1608,1608,0
|
|
20240321,173800,1149300877,1608,1608,1608,1608,0
|
|
20240321,173700,1149300877,1608,1608,1608,1608,0
|
|
20240321,173600,1149300877,1608,1608,1608,1608,0
|
|
20240321,173500,1149300877,1608,1608,1608,1608,0
|
|
20240321,173400,1149300877,1608,1608,1608,1608,0
|
|
20240321,173300,1149300877,1608,1608,1608,1608,0
|
|
20240321,173200,1149300877,1608,1608,1608,1608,0
|
|
20240321,173100,1149300877,1608,1608,1608,1608,0
|
|
20240321,173000,1149300877,1608,1608,1608,1608,0
|
|
20240321,172900,1149300877,1608,1608,1608,1608,0
|
|
20240321,172800,1149300877,1608,1608,1608,1608,15273
|
|
20240321,172700,1149300877,1608,1608,1608,1608,0
|
|
20240321,172600,1149300877,1608,1608,1608,1608,0
|
|
20240321,172500,1149300877,1608,1608,1608,1608,0
|
|
20240321,172400,1149300877,1608,1608,1608,1608,0
|
|
20240321,172300,1149300877,1608,1608,1608,1608,0
|
|
20240321,172200,1149300877,1608,1608,1608,1608,0
|
|
20240321,172100,1149300877,1608,1608,1608,1608,0
|
|
20240321,172000,1149300877,1608,1608,1608,1608,0
|
|
20240321,171900,1149300877,1608,1608,1608,1608,0
|
|
20240321,171800,1149300877,1608,1608,1608,1608,0
|
|
20240321,171700,1149300877,1608,1608,1608,1608,0
|
|
20240321,171600,1149300877,1608,1608,1608,1608,0
|
|
20240321,171500,1149300877,1608,1608,1608,1608,0
|
|
20240321,171400,1149300877,1608,1608,1608,1608,0
|
|
20240321,171300,1149300877,1608,1608,1608,1608,0
|
|
20240321,171200,1149300877,1608,1608,1608,1608,0
|
|
20240321,171100,1149300877,1608,1608,1608,1608,0
|
|
20240321,171000,1149300877,1608,1608,1608,1608,0
|
|
20240321,170900,1149300877,1608,1608,1608,1608,0
|
|
20240321,170800,1149300877,1608,1608,1608,1608,0
|
|
20240321,170700,1149300877,1608,1608,1608,1608,0
|
|
20240321,170600,1149300877,1608,1608,1608,1608,0
|
|
20240321,170500,1149300877,1608,1608,1608,1608,0
|
|
20240321,170400,1149300877,1608,1608,1608,1608,0
|
|
20240321,170300,1149300877,1608,1608,1608,1608,0
|
|
20240321,170200,1149300877,1608,1608,1608,1608,0
|
|
20240321,170100,1149300877,1608,1608,1608,1608,0
|
|
20240321,170000,1149300877,1608,1608,1608,1608,0
|
|
20240321,165900,1149300877,1608,1608,1608,1608,0
|
|
20240321,165800,1149300877,1608,1608,1608,1608,15273
|
|
20240321,165700,1149300877,1608,1608,1608,1608,0
|
|
20240321,165600,1149300877,1608,1608,1608,1608,0
|
|
20240321,165500,1149300877,1608,1608,1608,1608,0
|
|
20240321,165400,1149300877,1608,1608,1608,1608,0
|
|
20240321,165300,1149300877,1608,1608,1608,1608,0
|
|
20240321,165200,1149300877,1608,1608,1608,1608,0
|
|
20240321,165100,1149300877,1608,1608,1608,1608,0
|
|
20240321,165000,1149300877,1608,1608,1608,1608,0
|
|
20240321,164900,1149300877,1608,1608,1608,1608,0
|
|
20240321,164800,1149300877,1608,1608,1608,1608,0
|
|
20240321,164700,1149300877,1608,1608,1608,1608,0
|
|
20240321,164600,1149300877,1608,1608,1608,1608,0
|
|
20240321,164500,1149300877,1608,1608,1608,1608,0
|
|
20240321,164400,1149300877,1608,1608,1608,1608,0
|
|
20240321,164300,1149300877,1608,1608,1608,1608,0
|
|
20240321,164200,1149300877,1608,1608,1608,1608,0
|
|
20240321,164100,1149300877,1608,1608,1608,1608,0
|
|
20240321,164000,1149300877,1608,1608,1608,1608,0
|
|
20240321,163900,1149300877,1608,1608,1608,1608,0
|
|
20240321,163800,1149300877,1608,1608,1608,1608,0
|
|
20240321,163700,1149300877,1608,1608,1608,1608,0
|
|
20240321,163600,1149300877,1608,1608,1608,1608,0
|
|
20240321,163500,1149300877,1608,1608,1608,1608,0
|
|
20240321,163400,1149300877,1608,1608,1608,1608,0
|
|
20240321,163300,1149300877,1608,1608,1608,1608,0
|
|
20240321,163200,1149300877,1608,1608,1608,1608,0
|
|
20240321,163100,1149300877,1608,1608,1608,1608,0
|
|
20240321,163000,1149300877,1608,1608,1608,1608,0
|
|
20240321,162900,1149300877,1608,1608,1608,1608,0
|
|
20240321,162800,1149300877,1608,1608,1608,1608,15273
|
|
20240321,162700,1149300877,1608,1608,1608,1608,0
|
|
20240321,162600,1149300877,1608,1608,1608,1608,0
|
|
20240321,162500,1149300877,1608,1608,1608,1608,0
|
|
20240321,162400,1149300877,1608,1608,1608,1608,0
|
|
20240321,162300,1149300877,1608,1608,1608,1608,0
|
|
20240321,162200,1149300877,1608,1608,1608,1608,0
|
|
20240321,162100,1149300877,1608,1608,1608,1608,0
|
|
20240321,162000,1149300877,1608,1608,1608,1608,0
|
|
20240321,161900,1149300877,1608,1608,1608,1608,0
|
|
20240321,161800,1149300877,1608,1608,1608,1608,0
|
|
20240321,161700,1149300877,1608,1608,1608,1608,0
|
|
20240321,161600,1149300877,1608,1608,1608,1608,0
|
|
20240321,161500,1149300877,1608,1608,1608,1608,0
|
|
20240321,161400,1149300877,1608,1608,1608,1608,0
|
|
20240321,161300,1149300877,1608,1608,1608,1608,0
|
|
20240321,161200,1149300877,1608,1608,1608,1608,0
|
|
20240321,161100,1149300877,1608,1608,1608,1608,0
|
|
20240321,161000,1149300877,1608,1608,1608,1608,0
|
|
20240321,160900,1149300877,1608,1608,1608,1608,0
|
|
20240321,160800,1149300877,1608,1608,1608,1608,0
|
|
20240321,160700,1149300877,1608,1608,1608,1608,0
|
|
20240321,160600,1149300877,1608,1608,1608,1608,0
|
|
20240321,160500,1149300877,1608,1608,1608,1608,0
|
|
20240321,160400,1149300877,1608,1608,1608,1608,0
|
|
20240321,160300,1149300877,1608,1608,1608,1608,0
|
|
20240321,160200,1149300877,1608,1608,1608,1608,0
|
|
20240321,160100,1149300877,1608,1608,1608,1608,0
|
|
20240321,160000,1149300877,1608,1608,1608,1608,0
|
|
20240321,155900,1149300877,1608,1608,1608,1608,0
|
|
20240321,155800,1149300877,1608,1608,1608,1608,15273
|
|
20240321,155700,1149300877,1608,1608,1608,1608,0
|
|
20240321,155600,1149300877,1608,1608,1608,1608,0
|
|
20240321,155500,1149300877,1608,1608,1608,1608,0
|
|
20240321,155400,1149300877,1608,1608,1608,1608,0
|
|
20240321,155300,1149300877,1608,1608,1608,1608,0
|
|
20240321,155200,1149300877,1608,1608,1608,1608,0
|
|
20240321,155100,1149300877,1608,1608,1608,1608,0
|
|
20240321,155000,1149300877,1608,1608,1608,1608,0
|
|
20240321,154900,1149300877,1608,1608,1608,1608,0
|
|
20240321,154800,1149300877,1608,1608,1608,1608,0
|
|
20240321,154700,1149300877,1608,1608,1608,1608,0
|
|
20240321,154600,1149300877,1608,1608,1608,1608,0
|
|
20240321,154500,1149300877,1608,1608,1608,1608,0
|
|
20240321,154400,1149300877,1608,1608,1608,1608,0
|
|
20240321,154300,1149300877,1608,1608,1608,1608,0
|
|
20240321,154200,1149300877,1608,1608,1608,1608,0
|
|
20240321,154100,1149300877,1608,1608,1608,1608,0
|
|
20240321,154000,1149300877,1608,1608,1608,1608,0
|
|
20240321,153900,1149300877,1608,1608,1608,1608,0
|
|
20240321,153800,1149300877,1608,1608,1608,1608,0
|
|
20240321,153700,1149300877,1608,1608,1608,1608,0
|
|
20240321,153600,1149300877,1608,1608,1608,1608,0
|
|
20240321,153500,1149300877,1608,1608,1608,1608,0
|
|
20240321,153400,1149300877,1608,1608,1608,1608,0
|
|
20240321,153300,1149300877,1608,1608,1608,1608,0
|
|
20240321,153200,1149300877,1608,1608,1608,1608,0
|
|
20240321,153100,1149300877,1608,1608,1608,1608,0
|
|
20240321,153000,1149300877,1608,1608,1608,1608,15273
|
|
20240321,152900,1124741893,1602,1602,1602,1602,0
|
|
20240321,152800,1124741893,1602,1602,1602,1602,0
|
|
20240321,152700,1124741893,1602,1602,1602,1602,0
|
|
20240321,152600,1124741893,1602,1602,1602,1602,0
|
|
20240321,152500,1124741893,1602,1602,1602,1602,0
|
|
20240321,152400,1124741893,1602,1602,1602,1602,0
|
|
20240321,152300,1124741893,1602,1602,1602,1602,0
|
|
20240321,152200,1124741893,1602,1602,1602,1602,0
|
|
20240321,152100,1124741893,1602,1602,1602,1602,0
|
|
20240321,152000,1124741893,1602,1602,1602,1602,0
|
|
20240321,151900,1124741893,1602,1607,1607,1602,2007
|
|
20240321,151800,1121526640,1607,1602,1607,1602,1003
|
|
20240321,151700,1119919819,1602,1606,1607,1602,1100
|
|
20240321,151600,1118155770,1607,1607,1607,1607,300
|
|
20240321,151500,1117673670,1607,1607,1607,1607,2
|
|
20240321,151400,1117670456,1603,1603,1603,1603,90
|
|
20240321,151300,1117526186,1603,1604,1604,1603,60
|
|
20240321,151200,1117430005,1603,1606,1606,1603,250
|
|
20240321,151100,1117028655,1606,1606,1606,1606,2100
|
|
20240321,151000,1113656055,1603,1603,1603,1603,1502
|
|
20240321,150900,1111248349,1606,1606,1606,1606,1501
|
|
20240321,150800,1108837743,1606,1603,1606,1603,1768
|
|
20240321,150700,1106000859,1603,1604,1604,1603,1800
|
|
20240321,150600,1103113709,1604,1606,1606,1604,2975
|
|
20240321,150500,1098341413,1606,1605,1606,1605,602
|
|
20240321,150400,1097375201,1605,1604,1605,1604,2050
|
|
20240321,150300,1094085901,1604,1604,1604,1604,14167
|
|
20240321,150200,1071362033,1604,1606,1606,1604,2801
|
|
20240321,150100,1066866519,1605,1605,1605,1605,801
|
|
20240321,150000,1065580914,1605,1605,1605,1605,700
|
|
20240321,145900,1064457414,1609,1609,1609,1609,156
|
|
20240321,145800,1064206410,1609,1609,1609,1609,100
|
|
20240321,145700,1064045510,1610,1610,1610,1610,0
|
|
20240321,145600,1064045510,1610,1610,1610,1610,0
|
|
20240321,145500,1064045510,1610,1610,1610,1610,2
|
|
20240321,145400,1064042290,1608,1608,1608,1608,0
|
|
20240321,145300,1064042290,1608,1608,1608,1608,2
|
|
20240321,145200,1064039074,1605,1604,1608,1604,948
|
|
20240321,145100,1062516090,1608,1608,1608,1608,0
|
|
20240321,145000,1062516090,1608,1608,1608,1608,0
|
|
20240321,144900,1062516090,1608,1605,1608,1605,127
|
|
20240321,144800,1062312249,1604,1604,1604,1604,400
|
|
20240321,144700,1061670649,1604,1604,1604,1604,593
|
|
20240321,144600,1060719477,1604,1604,1604,1604,0
|
|
20240321,144500,1060719477,1604,1604,1604,1604,1417
|
|
20240321,144400,1058446609,1604,1603,1604,1602,4300
|
|
20240321,144300,1051555882,1603,1603,1603,1603,1
|
|
20240321,144200,1051554279,1602,1602,1602,1602,3167
|
|
20240321,144100,1046480745,1605,1605,1605,1605,6213
|
|
20240321,144000,1036508880,1605,1605,1605,1605,141
|
|
20240321,143900,1036282575,1602,1605,1605,1602,1505
|
|
20240321,143800,1033871550,1605,1605,1605,1605,0
|
|
20240321,143700,1033871550,1605,1605,1605,1605,1
|
|
20240321,143600,1033869945,1605,1604,1605,1604,10
|
|
20240321,143500,1033853902,1604,1604,1604,1604,10
|
|
20240321,143400,1033837862,1605,1605,1605,1605,0
|
|
20240321,143300,1033837862,1605,1605,1605,1605,0
|
|
20240321,143200,1033837862,1605,1605,1605,1605,100
|
|
20240321,143100,1033677362,1605,1604,1605,1604,146
|
|
20240321,143000,1033443173,1604,1604,1604,1604,100
|
|
20240321,142900,1033282773,1604,1604,1604,1604,100
|
|
20240321,142800,1033122373,1601,1604,1604,1601,210
|
|
20240321,142700,1032786133,1601,1601,1601,1601,600
|
|
20240321,142600,1031825533,1600,1605,1605,1600,25
|
|
20240321,142500,1031785508,1600,1600,1600,1600,4141
|
|
20240321,142400,1025159908,1605,1605,1605,1605,0
|
|
20240321,142300,1025159908,1605,1605,1605,1605,0
|
|
20240321,142200,1025159908,1605,1605,1605,1605,0
|
|
20240321,142100,1025159908,1605,1605,1605,1605,5
|
|
20240321,142000,1025151883,1601,1601,1601,1601,10
|
|
20240321,141900,1025135873,1601,1601,1601,1601,10
|
|
20240321,141800,1025119863,1601,1601,1601,1601,434
|
|
20240321,141700,1024425029,1601,1602,1602,1601,754
|
|
20240321,141600,1023217675,1603,1603,1603,1603,200
|
|
20240321,141500,1022897075,1604,1604,1604,1604,298
|
|
20240321,141400,1022419083,1604,1604,1604,1604,45
|
|
20240321,141300,1022346903,1604,1604,1604,1604,0
|
|
20240321,141200,1022346903,1604,1604,1604,1604,0
|
|
20240321,141100,1022346903,1604,1605,1605,1604,1509
|
|
20240321,141000,1019924967,1618,1618,1618,1618,0
|
|
20240321,140900,1019924967,1618,1618,1618,1618,0
|
|
20240321,140800,1019924967,1618,1616,1618,1616,600
|
|
20240321,140700,1018954668,1618,1618,1618,1618,0
|
|
20240321,140600,1018954668,1618,1608,1619,1608,1910
|
|
20240321,140500,1015870210,1608,1608,1608,1608,20
|
|
20240321,140400,1015838050,1608,1608,1608,1608,2
|
|
20240321,140300,1015834834,1604,1604,1604,1604,0
|
|
20240321,140200,1015834834,1604,1604,1604,1604,25
|
|
20240321,140100,1015794734,1600,1600,1600,1600,94
|
|
20240321,140000,1015644334,1593,1593,1593,1593,0
|
|
20240321,135900,1015644334,1593,1593,1593,1593,0
|
|
20240321,135800,1015644334,1593,1594,1594,1593,1202
|
|
20240321,135700,1013729540,1593,1597,1597,1593,3282
|
|
20240321,135600,1008493308,1597,1603,1603,1596,27107
|
|
20240321,135500,965124073,1604,1604,1604,1604,366
|
|
20240321,135400,964537009,1604,1605,1605,1604,276
|
|
20240321,135300,964094295,1607,1607,1607,1607,15
|
|
20240321,135200,964070190,1609,1609,1609,1609,0
|
|
20240321,135100,964070190,1609,1608,1609,1608,19
|
|
20240321,135000,964039626,1608,1608,1608,1608,0
|
|
20240321,134900,964039626,1608,1608,1608,1608,6
|
|
20240321,134800,964029978,1608,1608,1608,1608,87
|
|
20240321,134700,963890082,1608,1608,1608,1608,0
|
|
20240321,134600,963890082,1608,1608,1608,1608,10
|
|
20240321,134500,963874002,1609,1609,1609,1609,0
|
|
20240321,134400,963874002,1609,1609,1609,1609,54
|
|
20240321,134300,963787116,1609,1609,1609,1609,2
|
|
20240321,134200,963783898,1604,1605,1605,1602,5001
|
|
20240321,134100,955770662,1604,1604,1604,1604,0
|
|
20240321,134000,955770662,1604,1608,1608,1604,122
|
|
20240321,133900,955574853,1608,1608,1608,1608,0
|
|
20240321,133800,955574853,1608,1608,1608,1608,20
|
|
20240321,133700,955542693,1605,1605,1605,1605,249
|
|
20240321,133600,955143048,1605,1605,1605,1605,1
|
|
20240321,133500,955141443,1605,1606,1606,1605,55
|
|
20240321,133400,955053167,1605,1605,1605,1605,0
|
|
20240321,133300,955053167,1605,1605,1605,1605,0
|
|
20240321,133200,955053167,1605,1605,1605,1605,0
|
|
20240321,133100,955053167,1605,1605,1605,1605,796
|
|
20240321,133000,953775587,1609,1609,1609,1609,0
|
|
20240321,132900,953775587,1609,1609,1609,1609,0
|
|
20240321,132800,953775587,1609,1609,1609,1609,30
|
|
20240321,132700,953727317,1609,1609,1609,1609,2
|
|
20240321,132600,953724099,1604,1604,1604,1604,300
|
|
20240321,132500,953242899,1604,1601,1604,1601,389
|
|
20240321,132400,952619917,1601,1600,1601,1600,1325
|
|
20240321,132300,950499792,1598,1598,1598,1598,0
|
|
20240321,132200,950499792,1598,1597,1598,1597,5177
|
|
20240321,132100,942227123,1598,1598,1598,1598,3005
|
|
20240321,132000,937425133,1600,1600,1600,1600,5
|
|
20240321,131900,937417133,1600,1600,1600,1600,0
|
|
20240321,131800,937417133,1600,1601,1601,1600,199
|
|
20240321,131700,937098634,1601,1601,1601,1601,100
|
|
20240321,131600,936938534,1601,1601,1601,1601,3
|
|
20240321,131500,936933731,1601,1597,1601,1596,375
|
|
20240321,131400,936333980,1597,1596,1597,1596,303
|
|
20240321,131300,935850391,1601,1601,1601,1601,0
|
|
20240321,131200,935850391,1601,1601,1601,1601,188
|
|
20240321,131100,935549403,1601,1601,1601,1601,460
|
|
20240321,131000,934812943,1595,1595,1595,1595,1
|
|
20240321,130900,934811348,1595,1601,1601,1595,6168
|
|
20240321,130800,924942388,1606,1612,1612,1606,22736
|
|
20240321,130700,888403648,1612,1616,1616,1612,4107
|
|
20240321,130600,881775596,1616,1616,1616,1616,0
|
|
20240321,130500,881775596,1616,1616,1616,1616,1077
|
|
20240321,130400,880035164,1616,1616,1616,1616,0
|
|
20240321,130300,880035164,1616,1616,1616,1616,0
|
|
20240321,130200,880035164,1616,1616,1616,1616,0
|
|
20240321,130100,880035164,1616,1616,1616,1616,0
|
|
20240321,130000,880035164,1616,1616,1616,1616,1
|
|
20240321,125900,880033548,1626,1626,1626,1626,0
|
|
20240321,125800,880033548,1626,1626,1626,1626,5
|
|
20240321,125700,880025418,1626,1626,1626,1626,6
|
|
20240321,125600,880015662,1626,1626,1626,1626,0
|
|
20240321,125500,880015662,1626,1626,1626,1626,19
|
|
20240321,125400,879984768,1626,1626,1626,1615,23116
|
|
20240321,125300,842599052,1626,1626,1626,1626,0
|
|
20240321,125200,842599052,1626,1632,1633,1626,2222
|
|
20240321,125100,838985228,1633,1633,1633,1633,0
|
|
20240321,125000,838985228,1633,1633,1633,1633,0
|
|
20240321,124900,838985228,1633,1630,1633,1630,5009
|
|
20240321,124800,830820546,1633,1633,1633,1630,3116
|
|
20240321,124700,825735168,1632,1630,1632,1630,1211
|
|
20240321,124600,823760818,1631,1630,1631,1625,3207
|
|
20240321,124500,818542938,1629,1629,1629,1629,419
|
|
20240321,124400,817860387,1624,1624,1624,1624,118
|
|
20240321,124300,817668755,1629,1629,1630,1629,4083
|
|
20240321,124200,811016548,1629,1629,1629,1629,15
|
|
20240321,124100,810992113,1631,1631,1631,1631,0
|
|
20240321,124000,810992113,1631,1631,1631,1631,0
|
|
20240321,123900,810992113,1631,1631,1631,1631,0
|
|
20240321,123800,810992113,1631,1631,1631,1631,0
|
|
20240321,123700,810992113,1631,1620,1631,1620,17
|
|
20240321,123600,810964562,1632,1625,1632,1625,16709
|
|
20240321,123500,783761464,1626,1626,1626,1626,0
|
|
20240321,123400,783761464,1626,1626,1626,1626,1
|
|
20240321,123300,783759838,1616,1616,1616,1616,177
|
|
20240321,123200,783473806,1627,1618,1628,1618,10386
|
|
20240321,123100,766579371,1619,1619,1619,1619,0
|
|
20240321,123000,766579371,1619,1619,1619,1619,2
|
|
20240321,122900,766576133,1610,1610,1610,1610,395
|
|
20240321,122800,765940183,1606,1604,1606,1604,6848
|
|
20240321,122700,754943431,1601,1601,1601,1601,1
|
|
20240321,122600,754941830,1599,1599,1599,1599,0
|
|
20240321,122500,754941830,1599,1596,1599,1596,1066
|
|
20240321,122400,753237479,1591,1591,1591,1591,1818
|
|
20240321,122300,750345041,1596,1596,1596,1596,0
|
|
20240321,122200,750345041,1596,1596,1596,1596,21
|
|
20240321,122100,750311525,1596,1596,1596,1596,2000
|
|
20240321,122000,747119525,1593,1593,1593,1593,10
|
|
20240321,121900,747103595,1593,1593,1593,1593,13
|
|
20240321,121800,747082886,1593,1593,1593,1593,0
|
|
20240321,121700,747082886,1593,1593,1593,1593,300
|
|
20240321,121600,746604986,1593,1593,1593,1593,0
|
|
20240321,121500,746604986,1593,1593,1593,1593,0
|
|
20240321,121400,746604986,1593,1593,1593,1593,0
|
|
20240321,121300,746604986,1593,1593,1593,1593,1295
|
|
20240321,121200,744542051,1593,1593,1593,1593,203
|
|
20240321,121100,744218672,1587,1587,1587,1587,0
|
|
20240321,121000,744218672,1587,1587,1587,1587,2
|
|
20240321,120900,744215498,1587,1587,1587,1587,0
|
|
20240321,120800,744215498,1587,1587,1587,1587,1254
|
|
20240321,120700,742225400,1583,1583,1583,1583,100
|
|
20240321,120600,742067100,1581,1581,1581,1581,1400
|
|
20240321,120500,739853700,1581,1581,1581,1581,0
|
|
20240321,120400,739853700,1581,1584,1584,1581,1382
|
|
20240321,120300,737664723,1584,1584,1584,1584,0
|
|
20240321,120200,737664723,1584,1584,1584,1584,10
|
|
20240321,120100,737648883,1584,1584,1584,1580,226
|
|
20240321,120000,737291699,1584,1584,1584,1584,6
|
|
20240321,115900,737282195,1584,1584,1584,1584,6
|
|
20240321,115800,737272691,1584,1584,1584,1584,4
|
|
20240321,115700,737266355,1579,1577,1579,1577,166
|
|
20240321,115600,737004455,1578,1579,1579,1578,2440
|
|
20240321,115500,733151696,1579,1581,1581,1579,4842
|
|
20240321,115400,725502946,1581,1581,1581,1581,2000
|
|
20240321,115300,722340946,1581,1590,1590,1581,8121
|
|
20240321,115200,709459005,1598,1597,1598,1597,301
|
|
20240321,115100,708978067,1590,1590,1590,1590,1000
|
|
20240321,115000,707388067,1590,1590,1590,1590,386
|
|
20240321,114900,706774327,1590,1590,1590,1590,3703
|
|
20240321,114800,700886557,1600,1600,1600,1600,10
|
|
20240321,114700,700870557,1606,1602,1606,1590,17601
|
|
20240321,114600,672852744,1609,1617,1617,1609,19054
|
|
20240321,114500,642159965,1628,1628,1628,1628,0
|
|
20240321,114400,642159965,1628,1628,1628,1628,0
|
|
20240321,114300,642159965,1628,1628,1628,1628,0
|
|
20240321,114200,642159965,1628,1628,1628,1628,0
|
|
20240321,114100,642159965,1628,1628,1628,1628,0
|
|
20240321,114000,642159965,1628,1628,1628,1628,0
|
|
20240321,113900,642159965,1628,1628,1628,1628,2
|
|
20240321,113800,642156709,1626,1626,1627,1626,228
|
|
20240321,113700,641785961,1628,1628,1628,1628,0
|
|
20240321,113600,641785961,1628,1628,1628,1628,70
|
|
20240321,113500,641672001,1617,1617,1617,1617,0
|
|
20240321,113400,641672001,1617,1617,1617,1617,0
|
|
20240321,113300,641672001,1617,1617,1617,1617,0
|
|
20240321,113200,641672001,1617,1617,1617,1617,0
|
|
20240321,113100,641672001,1617,1617,1617,1617,0
|
|
20240321,113000,641672001,1617,1617,1617,1617,0
|
|
20240321,112900,641672001,1617,1617,1617,1617,0
|
|
20240321,112800,641672001,1617,1617,1617,1617,0
|
|
20240321,112700,641672001,1617,1617,1617,1617,0
|
|
20240321,112600,641672001,1617,1617,1617,1617,0
|
|
20240321,112500,641672001,1617,1617,1617,1617,0
|
|
20240321,112400,641672001,1617,1617,1617,1617,20
|
|
20240321,112300,641639661,1628,1628,1628,1628,0
|
|
20240321,112200,641639661,1628,1628,1628,1628,0
|
|
20240321,112100,641639661,1628,1626,1628,1626,120
|
|
20240321,112000,641444483,1625,1618,1625,1618,106
|
|
20240321,111900,641272933,1618,1618,1618,1618,30
|
|
20240321,111800,641224393,1623,1623,1623,1623,0
|
|
20240321,111700,641224393,1623,1623,1623,1623,0
|
|
20240321,111600,641224393,1623,1623,1623,1623,0
|
|
20240321,111500,641224393,1623,1623,1623,1623,0
|
|
20240321,111400,641224393,1623,1626,1626,1623,3000
|
|
20240321,111300,636350393,1626,1626,1626,1626,37
|
|
20240321,111200,636290231,1627,1627,1627,1627,0
|
|
20240321,111100,636290231,1627,1627,1627,1627,1
|
|
20240321,111000,636288604,1617,1617,1617,1617,82
|
|
20240321,110900,636156010,1629,1629,1629,1629,0
|
|
20240321,110800,636156010,1629,1630,1630,1617,3352
|
|
20240321,110700,630731601,1634,1634,1634,1634,0
|
|
20240321,110600,630731601,1634,1634,1634,1634,0
|
|
20240321,110500,630731601,1634,1634,1634,1634,0
|
|
20240321,110400,630731601,1634,1633,1634,1616,11779
|
|
20240321,110300,611667994,1618,1619,1619,1618,888
|
|
20240321,110200,610231109,1618,1618,1618,1618,1
|
|
20240321,110100,610229491,1637,1637,1637,1637,2000
|
|
20240321,110000,606955491,1639,1625,1639,1625,1001
|
|
20240321,105900,605325098,1625,1623,1625,1623,1001
|
|
20240321,105800,603699075,1623,1619,1624,1619,5608
|
|
20240321,105700,594601665,1614,1619,1619,1614,2607
|
|
20240321,105600,590390932,1619,1619,1619,1619,1005
|
|
20240321,105500,588763837,1620,1620,1620,1620,1500
|
|
20240321,105400,586333837,1620,1614,1620,1614,8081
|
|
20240321,105300,573250019,1609,1612,1613,1609,1505
|
|
20240321,105200,570823188,1610,1609,1610,1609,2204
|
|
20240321,105100,567275748,1603,1609,1609,1603,23
|
|
20240321,105000,567238873,1610,1610,1610,1610,1000
|
|
20240321,104900,565628873,1609,1607,1610,1607,5600
|
|
20240321,104800,556618812,1606,1604,1606,1604,2712
|
|
20240321,104700,552266022,1604,1604,1604,1604,0
|
|
20240321,104600,552266022,1604,1596,1604,1596,3943
|
|
20240321,104500,545962912,1592,1592,1592,1592,45
|
|
20240321,104400,545891272,1592,1592,1592,1592,0
|
|
20240321,104300,545891272,1592,1592,1592,1592,0
|
|
20240321,104200,545891272,1592,1592,1592,1592,100
|
|
20240321,104100,545732072,1592,1592,1592,1592,855
|
|
20240321,104000,544370912,1592,1592,1592,1592,0
|
|
20240321,103900,544370912,1592,1592,1592,1592,0
|
|
20240321,103800,544370912,1592,1592,1592,1592,223
|
|
20240321,103700,544015896,1592,1592,1592,1592,0
|
|
20240321,103600,544015896,1592,1596,1597,1592,2585
|
|
20240321,103500,539890592,1597,1597,1597,1597,0
|
|
20240321,103400,539890592,1597,1597,1597,1597,0
|
|
20240321,103300,539890592,1597,1595,1597,1595,1451
|
|
20240321,103200,537574508,1592,1592,1592,1592,10
|
|
20240321,103100,537558588,1591,1596,1596,1591,20
|
|
20240321,103000,537526718,1596,1596,1596,1596,0
|
|
20240321,102900,537526718,1596,1596,1596,1596,1
|
|
20240321,102800,537525122,1595,1595,1595,1595,500
|
|
20240321,102700,536727622,1596,1590,1596,1590,616
|
|
20240321,102600,535748158,1590,1590,1597,1590,1701
|
|
20240321,102500,533043561,1590,1590,1590,1590,1625
|
|
20240321,102400,530459811,1590,1590,1597,1590,1050
|
|
20240321,102300,528789961,1590,1590,1590,1590,3233
|
|
20240321,102200,523649491,1590,1590,1590,1590,2400
|
|
20240321,102100,519833491,1590,1590,1590,1590,3893
|
|
20240321,102000,513643621,1590,1590,1590,1590,1800
|
|
20240321,101900,510781621,1590,1593,1593,1590,9327
|
|
20240321,101800,495949435,1593,1594,1594,1593,1300
|
|
20240321,101700,493878335,1594,1600,1600,1594,211
|
|
20240321,101600,493541983,1594,1599,1601,1594,2835
|
|
20240321,101500,489016219,1593,1599,1604,1593,7929
|
|
20240321,101400,476352198,1594,1595,1595,1594,3261
|
|
20240321,101300,471153813,1595,1595,1595,1595,128
|
|
20240321,101200,470949653,1602,1601,1602,1601,855
|
|
20240321,101100,469580697,1601,1601,1601,1601,872
|
|
20240321,101000,468184625,1601,1601,1601,1601,1
|
|
20240321,100900,468183024,1602,1602,1602,1602,0
|
|
20240321,100800,468183024,1602,1590,1602,1590,38
|
|
20240321,100700,468122484,1590,1590,1602,1590,876
|
|
20240321,100600,466729572,1590,1591,1602,1590,924
|
|
20240321,100500,465259964,1606,1605,1606,1600,3141
|
|
20240321,100400,460226525,1606,1594,1608,1592,2100
|
|
20240321,100300,456871046,1610,1591,1610,1586,2914
|
|
20240321,100200,452242905,1615,1597,1615,1597,2554
|
|
20240321,100100,448158995,1598,1590,1598,1590,5756
|
|
20240321,100000,438979174,1591,1591,1591,1591,0
|
|
20240321,095900,438979174,1591,1591,1591,1591,0
|
|
20240321,095800,438979174,1591,1592,1592,1591,3
|
|
20240321,095700,438974399,1589,1596,1596,1589,846
|
|
20240321,095600,437626209,1598,1589,1598,1589,1676
|
|
20240321,095500,434950226,1589,1582,1589,1582,11472
|
|
20240321,095400,416787139,1583,1576,1583,1576,2938
|
|
20240321,095300,412155630,1575,1575,1575,1575,499
|
|
20240321,095200,411369705,1575,1575,1575,1575,3
|
|
20240321,095100,411364980,1574,1568,1574,1568,4262
|
|
20240321,095000,404670756,1567,1567,1567,1567,524
|
|
20240321,094900,403849648,1567,1566,1567,1566,201
|
|
20240321,094800,403534682,1565,1565,1565,1565,1000
|
|
20240321,094700,401969682,1565,1564,1565,1564,1030
|
|
20240321,094600,400358732,1564,1564,1564,1564,1222
|
|
20240321,094500,398447524,1566,1566,1566,1565,630
|
|
20240321,094400,397460959,1566,1560,1566,1560,2198
|
|
20240321,094300,394032073,1560,1564,1570,1560,19531
|
|
20240321,094200,363503805,1562,1570,1570,1562,9135
|
|
20240321,094100,349220559,1570,1567,1570,1564,17029
|
|
20240321,094000,322570302,1567,1574,1574,1567,2745
|
|
20240321,093900,318267111,1574,1574,1574,1574,19
|
|
20240321,093800,318237205,1576,1576,1576,1576,82
|
|
20240321,093700,318107973,1576,1576,1576,1576,48
|
|
20240321,093600,318032325,1576,1573,1576,1565,2301
|
|
20240321,093500,314425459,1577,1568,1577,1568,13456
|
|
20240321,093400,293298290,1568,1569,1569,1568,531
|
|
20240321,093300,292465181,1562,1570,1570,1562,14858
|
|
20240321,093200,269187641,1570,1577,1577,1570,2470
|
|
20240321,093100,265307707,1577,1577,1577,1570,4256
|
|
20240321,093000,258622947,1577,1577,1577,1570,3910
|
|
20240321,092900,252483833,1577,1586,1586,1570,2503
|
|
20240321,092800,248553130,1570,1571,1582,1570,7902
|
|
20240321,092700,236104941,1574,1570,1574,1570,1951
|
|
20240321,092600,233036971,1570,1574,1574,1570,9001
|
|
20240321,092500,218899397,1570,1577,1577,1570,7158
|
|
20240321,092400,207657819,1577,1577,1577,1572,19091
|
|
20240321,092300,177574853,1578,1581,1581,1578,3374
|
|
20240321,092200,172249676,1579,1582,1582,1579,3655
|
|
20240321,092100,166472970,1582,1588,1588,1580,6304
|
|
20240321,092000,156498325,1585,1586,1589,1581,14955
|
|
20240321,091900,132802790,1586,1592,1592,1586,5813
|
|
20240321,091800,123569187,1594,1592,1594,1589,2711
|
|
20240321,091700,119260475,1594,1595,1596,1594,6122
|
|
20240321,091600,109494196,1596,1600,1600,1596,10464
|
|
20240321,091500,92784228,1600,1600,1600,1600,2400
|
|
20240321,091400,88944228,1600,1600,1600,1600,6396
|
|
20240321,091300,78710628,1600,1600,1601,1600,4000
|
|
20240321,091200,72310627,1600,1602,1602,1600,8813
|
|
20240321,091100,58207329,1602,1611,1611,1602,5325
|
|
20240321,091000,49658351,1612,1621,1621,1612,6950
|
|
20240321,090900,38412446,1621,1621,1621,1621,1861
|
|
20240321,090800,35395765,1621,1621,1621,1621,449
|
|
20240321,090700,34667936,1620,1622,1622,1620,3469
|
|
20240321,090600,29045692,1622,1629,1629,1622,320
|
|
20240321,090500,28526512,1622,1629,1629,1622,2045
|
|
20240321,090400,25209357,1629,1629,1629,1629,1
|
|
20240321,090300,25207728,1621,1620,1621,1620,500
|
|
20240321,090200,24397628,1620,1616,1620,1616,4451
|
|
20240321,090100,17200740,1620,1630,1630,1620,8977
|
|
20240321,090000,2612733,1631,1642,1642,1631,1592
|