594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185100,609059141,1283,1283,1283,1283,3579
|
|
20240313,185000,609059141,1283,1283,1283,1283,0
|
|
20240313,184900,609059141,1283,1283,1283,1283,0
|
|
20240313,184800,609059141,1283,1283,1283,1283,0
|
|
20240313,184700,609059141,1283,1283,1283,1283,0
|
|
20240313,184600,609059141,1283,1283,1283,1283,0
|
|
20240313,184500,609059141,1283,1283,1283,1283,0
|
|
20240313,184400,609059141,1283,1283,1283,1283,0
|
|
20240313,184300,609059141,1283,1283,1283,1283,0
|
|
20240313,184200,609059141,1283,1283,1283,1283,0
|
|
20240313,184100,609059141,1283,1283,1283,1283,0
|
|
20240313,184000,609059141,1283,1283,1283,1283,0
|
|
20240313,183900,609059141,1283,1283,1283,1283,0
|
|
20240313,183800,609059141,1283,1283,1283,1283,0
|
|
20240313,183700,609059141,1283,1283,1283,1283,0
|
|
20240313,183600,609059141,1283,1283,1283,1283,0
|
|
20240313,183500,609059141,1283,1283,1283,1283,0
|
|
20240313,183400,609059141,1283,1283,1283,1283,0
|
|
20240313,183300,609059141,1283,1283,1283,1283,0
|
|
20240313,183200,609059141,1283,1283,1283,1283,0
|
|
20240313,183100,609059141,1283,1283,1283,1283,0
|
|
20240313,183000,609059141,1283,1283,1283,1283,0
|
|
20240313,182900,609059141,1283,1283,1283,1283,0
|
|
20240313,182800,609059141,1283,1283,1283,1283,0
|
|
20240313,182700,609059141,1283,1283,1283,1283,0
|
|
20240313,182600,609059141,1283,1283,1283,1283,0
|
|
20240313,182500,609059141,1283,1283,1283,1283,0
|
|
20240313,182400,609059141,1283,1283,1283,1283,0
|
|
20240313,182300,609059141,1283,1283,1283,1283,0
|
|
20240313,182200,609059141,1283,1283,1283,1283,0
|
|
20240313,182100,609059141,1283,1283,1283,1283,3579
|
|
20240313,182000,609059141,1283,1283,1283,1283,0
|
|
20240313,181900,609059141,1283,1283,1283,1283,0
|
|
20240313,181800,609059141,1283,1283,1283,1283,0
|
|
20240313,181700,609059141,1283,1283,1283,1283,0
|
|
20240313,181600,609059141,1283,1283,1283,1283,0
|
|
20240313,181500,609059141,1283,1283,1283,1283,0
|
|
20240313,181400,609059141,1283,1283,1283,1283,0
|
|
20240313,181300,609059141,1283,1283,1283,1283,0
|
|
20240313,181200,609059141,1283,1283,1283,1283,0
|
|
20240313,181100,609059141,1283,1283,1283,1283,0
|
|
20240313,181000,609059141,1283,1283,1283,1283,0
|
|
20240313,180900,609059141,1283,1283,1283,1283,0
|
|
20240313,180800,609059141,1283,1283,1283,1283,0
|
|
20240313,180700,609059141,1283,1283,1283,1283,0
|
|
20240313,180600,609059141,1283,1283,1283,1283,0
|
|
20240313,180500,609059141,1283,1283,1283,1283,0
|
|
20240313,180400,609059141,1283,1283,1283,1283,0
|
|
20240313,180300,609059141,1283,1283,1283,1283,0
|
|
20240313,180200,609059141,1283,1283,1283,1283,0
|
|
20240313,180100,609059141,1283,1283,1283,1283,0
|
|
20240313,180000,609059141,1283,1283,1283,1283,0
|
|
20240313,175900,609059141,1283,1283,1283,1283,0
|
|
20240313,175800,609059141,1283,1283,1283,1283,0
|
|
20240313,175700,609059141,1283,1283,1283,1283,0
|
|
20240313,175600,609059141,1283,1283,1283,1283,0
|
|
20240313,175500,609059141,1283,1283,1283,1283,0
|
|
20240313,175400,609059141,1283,1283,1283,1283,0
|
|
20240313,175300,609059141,1283,1283,1283,1283,0
|
|
20240313,175200,609059141,1283,1283,1283,1283,0
|
|
20240313,175100,609059141,1283,1283,1283,1283,3579
|
|
20240313,175000,609059141,1283,1283,1283,1283,0
|
|
20240313,174900,609059141,1283,1283,1283,1283,0
|
|
20240313,174800,609059141,1283,1283,1283,1283,0
|
|
20240313,174700,609059141,1283,1283,1283,1283,0
|
|
20240313,174600,609059141,1283,1283,1283,1283,0
|
|
20240313,174500,609059141,1283,1283,1283,1283,0
|
|
20240313,174400,609059141,1283,1283,1283,1283,0
|
|
20240313,174300,609059141,1283,1283,1283,1283,0
|
|
20240313,174200,609059141,1283,1283,1283,1283,0
|
|
20240313,174100,609059141,1283,1283,1283,1283,0
|
|
20240313,174000,609059141,1283,1283,1283,1283,0
|
|
20240313,173900,609059141,1283,1283,1283,1283,0
|
|
20240313,173800,609059141,1283,1283,1283,1283,0
|
|
20240313,173700,609059141,1283,1283,1283,1283,0
|
|
20240313,173600,609059141,1283,1283,1283,1283,0
|
|
20240313,173500,609059141,1283,1283,1283,1283,0
|
|
20240313,173400,609059141,1283,1283,1283,1283,0
|
|
20240313,173300,609059141,1283,1283,1283,1283,0
|
|
20240313,173200,609059141,1283,1283,1283,1283,0
|
|
20240313,173100,609059141,1283,1283,1283,1283,0
|
|
20240313,173000,609059141,1283,1283,1283,1283,0
|
|
20240313,172900,609059141,1283,1283,1283,1283,0
|
|
20240313,172800,609059141,1283,1283,1283,1283,0
|
|
20240313,172700,609059141,1283,1283,1283,1283,0
|
|
20240313,172600,609059141,1283,1283,1283,1283,0
|
|
20240313,172500,609059141,1283,1283,1283,1283,0
|
|
20240313,172400,609059141,1283,1283,1283,1283,0
|
|
20240313,172300,609059141,1283,1283,1283,1283,0
|
|
20240313,172200,609059141,1283,1283,1283,1283,0
|
|
20240313,172100,609059141,1283,1283,1283,1283,3579
|
|
20240313,172000,609059141,1283,1283,1283,1283,0
|
|
20240313,171900,609059141,1283,1283,1283,1283,0
|
|
20240313,171800,609059141,1283,1283,1283,1283,0
|
|
20240313,171700,609059141,1283,1283,1283,1283,0
|
|
20240313,171600,609059141,1283,1283,1283,1283,0
|
|
20240313,171500,609059141,1283,1283,1283,1283,0
|
|
20240313,171400,609059141,1283,1283,1283,1283,0
|
|
20240313,171300,609059141,1283,1283,1283,1283,0
|
|
20240313,171200,609059141,1283,1283,1283,1283,0
|
|
20240313,171100,609059141,1283,1283,1283,1283,0
|
|
20240313,171000,609059141,1283,1283,1283,1283,0
|
|
20240313,170900,609059141,1283,1283,1283,1283,0
|
|
20240313,170800,609059141,1283,1283,1283,1283,0
|
|
20240313,170700,609059141,1283,1283,1283,1283,0
|
|
20240313,170600,609059141,1283,1283,1283,1283,0
|
|
20240313,170500,609059141,1283,1283,1283,1283,0
|
|
20240313,170400,609059141,1283,1283,1283,1283,0
|
|
20240313,170300,609059141,1283,1283,1283,1283,0
|
|
20240313,170200,609059141,1283,1283,1283,1283,0
|
|
20240313,170100,609059141,1283,1283,1283,1283,0
|
|
20240313,170000,609059141,1283,1283,1283,1283,0
|
|
20240313,165900,609059141,1283,1283,1283,1283,0
|
|
20240313,165800,609059141,1283,1283,1283,1283,0
|
|
20240313,165700,609059141,1283,1283,1283,1283,0
|
|
20240313,165600,609059141,1283,1283,1283,1283,0
|
|
20240313,165500,609059141,1283,1283,1283,1283,0
|
|
20240313,165400,609059141,1283,1283,1283,1283,0
|
|
20240313,165300,609059141,1283,1283,1283,1283,0
|
|
20240313,165200,609059141,1283,1283,1283,1283,0
|
|
20240313,165100,609059141,1283,1283,1283,1283,3579
|
|
20240313,165000,609059141,1283,1283,1283,1283,0
|
|
20240313,164900,609059141,1283,1283,1283,1283,0
|
|
20240313,164800,609059141,1283,1283,1283,1283,0
|
|
20240313,164700,609059141,1283,1283,1283,1283,0
|
|
20240313,164600,609059141,1283,1283,1283,1283,0
|
|
20240313,164500,609059141,1283,1283,1283,1283,0
|
|
20240313,164400,609059141,1283,1283,1283,1283,0
|
|
20240313,164300,609059141,1283,1283,1283,1283,0
|
|
20240313,164200,609059141,1283,1283,1283,1283,0
|
|
20240313,164100,609059141,1283,1283,1283,1283,0
|
|
20240313,164000,609059141,1283,1283,1283,1283,0
|
|
20240313,163900,609059141,1283,1283,1283,1283,0
|
|
20240313,163800,609059141,1283,1283,1283,1283,0
|
|
20240313,163700,609059141,1283,1283,1283,1283,0
|
|
20240313,163600,609059141,1283,1283,1283,1283,0
|
|
20240313,163500,609059141,1283,1283,1283,1283,0
|
|
20240313,163400,609059141,1283,1283,1283,1283,0
|
|
20240313,163300,609059141,1283,1283,1283,1283,0
|
|
20240313,163200,609059141,1283,1283,1283,1283,0
|
|
20240313,163100,609059141,1283,1283,1283,1283,0
|
|
20240313,163000,609059141,1283,1283,1283,1283,0
|
|
20240313,162900,609059141,1283,1283,1283,1283,0
|
|
20240313,162800,609059141,1283,1283,1283,1283,0
|
|
20240313,162700,609059141,1283,1283,1283,1283,0
|
|
20240313,162600,609059141,1283,1283,1283,1283,0
|
|
20240313,162500,609059141,1283,1283,1283,1283,0
|
|
20240313,162400,609059141,1283,1283,1283,1283,0
|
|
20240313,162300,609059141,1283,1283,1283,1283,0
|
|
20240313,162200,609059141,1283,1283,1283,1283,0
|
|
20240313,162100,609059141,1283,1283,1283,1283,3579
|
|
20240313,162000,609059141,1283,1283,1283,1283,0
|
|
20240313,161900,609059141,1283,1283,1283,1283,0
|
|
20240313,161800,609059141,1283,1283,1283,1283,0
|
|
20240313,161700,609059141,1283,1283,1283,1283,0
|
|
20240313,161600,609059141,1283,1283,1283,1283,0
|
|
20240313,161500,609059141,1283,1283,1283,1283,0
|
|
20240313,161400,609059141,1283,1283,1283,1283,0
|
|
20240313,161300,609059141,1283,1283,1283,1283,0
|
|
20240313,161200,609059141,1283,1283,1283,1283,0
|
|
20240313,161100,609059141,1283,1283,1283,1283,0
|
|
20240313,161000,609059141,1283,1283,1283,1283,0
|
|
20240313,160900,609059141,1283,1283,1283,1283,0
|
|
20240313,160800,609059141,1283,1283,1283,1283,0
|
|
20240313,160700,609059141,1283,1283,1283,1283,0
|
|
20240313,160600,609059141,1283,1283,1283,1283,0
|
|
20240313,160500,609059141,1283,1283,1283,1283,0
|
|
20240313,160400,609059141,1283,1283,1283,1283,0
|
|
20240313,160300,609059141,1283,1283,1283,1283,0
|
|
20240313,160200,609059141,1283,1283,1283,1283,0
|
|
20240313,160100,609059141,1283,1283,1283,1283,0
|
|
20240313,160000,609059141,1283,1283,1283,1283,0
|
|
20240313,155900,609059141,1283,1283,1283,1283,0
|
|
20240313,155800,609059141,1283,1283,1283,1283,0
|
|
20240313,155700,609059141,1283,1283,1283,1283,0
|
|
20240313,155600,609059141,1283,1283,1283,1283,0
|
|
20240313,155500,609059141,1283,1283,1283,1283,0
|
|
20240313,155400,609059141,1283,1283,1283,1283,0
|
|
20240313,155300,609059141,1283,1283,1283,1283,0
|
|
20240313,155200,609059141,1283,1283,1283,1283,0
|
|
20240313,155100,609059141,1283,1283,1283,1283,3579
|
|
20240313,155000,609059141,1283,1283,1283,1283,0
|
|
20240313,154900,609059141,1283,1283,1283,1283,0
|
|
20240313,154800,609059141,1283,1283,1283,1283,0
|
|
20240313,154700,609059141,1283,1283,1283,1283,0
|
|
20240313,154600,609059141,1283,1283,1283,1283,0
|
|
20240313,154500,609059141,1283,1283,1283,1283,0
|
|
20240313,154400,609059141,1283,1283,1283,1283,0
|
|
20240313,154300,609059141,1283,1283,1283,1283,0
|
|
20240313,154200,609059141,1283,1283,1283,1283,0
|
|
20240313,154100,609059141,1283,1283,1283,1283,0
|
|
20240313,154000,609059141,1283,1283,1283,1283,0
|
|
20240313,153900,609059141,1283,1283,1283,1283,0
|
|
20240313,153800,609059141,1283,1283,1283,1283,0
|
|
20240313,153700,609059141,1283,1283,1283,1283,0
|
|
20240313,153600,609059141,1283,1283,1283,1283,0
|
|
20240313,153500,609059141,1283,1283,1283,1283,0
|
|
20240313,153400,609059141,1283,1283,1283,1283,0
|
|
20240313,153300,609059141,1283,1283,1283,1283,0
|
|
20240313,153200,609059141,1283,1283,1283,1283,0
|
|
20240313,153100,609059141,1283,1283,1283,1283,0
|
|
20240313,153000,609059141,1283,1283,1283,1283,3579
|
|
20240313,152900,604467284,1288,1288,1288,1288,0
|
|
20240313,152800,604467284,1288,1288,1288,1288,0
|
|
20240313,152700,604467284,1288,1288,1288,1288,0
|
|
20240313,152600,604467284,1288,1288,1288,1288,0
|
|
20240313,152500,604467284,1288,1288,1288,1288,0
|
|
20240313,152400,604467284,1288,1288,1288,1288,0
|
|
20240313,152300,604467284,1288,1288,1288,1288,0
|
|
20240313,152200,604467284,1288,1288,1288,1288,0
|
|
20240313,152100,604467284,1288,1288,1288,1288,0
|
|
20240313,152000,604467284,1288,1288,1288,1288,0
|
|
20240313,151900,604467284,1288,1288,1288,1288,3
|
|
20240313,151800,604463420,1285,1285,1285,1285,0
|
|
20240313,151700,604463420,1285,1285,1288,1285,46
|
|
20240313,151600,604404196,1288,1289,1289,1288,43
|
|
20240313,151500,604348792,1286,1286,1286,1286,1004
|
|
20240313,151400,603057648,1286,1286,1286,1286,0
|
|
20240313,151300,603057648,1286,1286,1286,1286,1
|
|
20240313,151200,603056362,1286,1286,1286,1286,1
|
|
20240313,151100,603055076,1286,1289,1289,1286,202
|
|
20240313,151000,602794704,1286,1286,1286,1286,3
|
|
20240313,150900,602790846,1286,1289,1289,1286,3
|
|
20240313,150800,602786985,1286,1289,1289,1286,1498
|
|
20240313,150700,600856084,1286,1290,1290,1286,110
|
|
20240313,150600,600714215,1287,1287,1290,1287,343
|
|
20240313,150500,600272433,1290,1287,1290,1286,681
|
|
20240313,150400,599395308,1287,1286,1287,1285,567
|
|
20240313,150300,598666141,1285,1285,1285,1285,3
|
|
20240313,150200,598662286,1286,1285,1286,1285,3
|
|
20240313,150100,598658430,1286,1286,1286,1286,1
|
|
20240313,150000,598657144,1286,1284,1286,1284,139
|
|
20240313,145900,598478410,1284,1284,1286,1284,5365
|
|
20240313,145800,591589648,1285,1285,1286,1285,13
|
|
20240313,145700,591572942,1284,1284,1284,1284,0
|
|
20240313,145600,591572942,1284,1284,1284,1284,5
|
|
20240313,145500,591566522,1283,1292,1292,1283,6161
|
|
20240313,145400,583659776,1295,1286,1295,1286,476
|
|
20240313,145300,583044924,1292,1283,1292,1283,1104
|
|
20240313,145200,581625640,1283,1283,1283,1283,0
|
|
20240313,145100,581625640,1283,1283,1283,1283,8
|
|
20240313,145000,581615376,1283,1283,1283,1283,1
|
|
20240313,144900,581614093,1286,1282,1286,1282,2806
|
|
20240313,144800,578008397,1285,1284,1285,1284,76
|
|
20240313,144700,577910812,1282,1282,1282,1282,1
|
|
20240313,144600,577909530,1283,1283,1283,1283,79
|
|
20240313,144500,577808173,1282,1282,1282,1282,2
|
|
20240313,144400,577805609,1282,1282,1282,1282,2
|
|
20240313,144300,577803045,1281,1284,1284,1281,9002
|
|
20240313,144200,566260410,1286,1286,1293,1286,806
|
|
20240313,144100,565223865,1284,1286,1286,1284,848
|
|
20240313,144000,564134005,1292,1296,1296,1286,3239
|
|
20240313,143900,559947657,1297,1286,1298,1285,2105
|
|
20240313,143800,557223755,1285,1285,1285,1285,686
|
|
20240313,143700,556342245,1285,1285,1285,1285,0
|
|
20240313,143600,556342245,1285,1286,1286,1285,79
|
|
20240313,143500,556240655,1285,1286,1286,1285,28
|
|
20240313,143400,556204674,1285,1286,1286,1285,80
|
|
20240313,143300,556101804,1286,1285,1286,1285,82
|
|
20240313,143200,555996354,1285,1285,1285,1285,2
|
|
20240313,143100,555993784,1286,1285,1286,1285,176
|
|
20240313,143000,555767524,1286,1285,1286,1285,2
|
|
20240313,142900,555764953,1283,1284,1284,1283,2
|
|
20240313,142800,555762386,1286,1285,1286,1285,8
|
|
20240313,142700,555752102,1283,1286,1286,1283,6
|
|
20240313,142600,555744401,1285,1282,1286,1282,6879
|
|
20240313,142500,546910181,1282,1282,1282,1282,3
|
|
20240313,142400,546906335,1282,1282,1282,1282,2
|
|
20240313,142300,546903771,1282,1282,1282,1282,0
|
|
20240313,142200,546903771,1282,1282,1282,1282,2
|
|
20240313,142100,546901207,1282,1282,1282,1282,0
|
|
20240313,142000,546901207,1282,1283,1283,1282,5
|
|
20240313,141900,546894795,1284,1284,1284,1284,1
|
|
20240313,141800,546893511,1283,1282,1283,1282,5
|
|
20240313,141700,546887100,1282,1284,1284,1282,8
|
|
20240313,141600,546876842,1282,1282,1282,1281,3526
|
|
20240313,141500,542356511,1281,1281,1281,1281,1
|
|
20240313,141400,542355230,1282,1281,1282,1281,3
|
|
20240313,141300,542351386,1282,1281,1282,1281,5
|
|
20240313,141200,542344980,1281,1281,1281,1281,0
|
|
20240313,141100,542344980,1281,1282,1282,1281,3
|
|
20240313,141000,542341136,1281,1281,1281,1281,2
|
|
20240313,140900,542338574,1281,1281,1281,1281,1
|
|
20240313,140800,542337293,1281,1281,1282,1281,9
|
|
20240313,140700,542325763,1281,1281,1282,1281,5
|
|
20240313,140600,542319357,1281,1281,1282,1281,9
|
|
20240313,140500,542307825,1281,1282,1282,1281,4
|
|
20240313,140400,542302699,1282,1281,1282,1281,2
|
|
20240313,140300,542300136,1281,1281,1282,1281,8802
|
|
20240313,140200,531019755,1280,1280,1280,1280,2
|
|
20240313,140100,531017195,1280,1280,1280,1280,1
|
|
20240313,140000,531015915,1280,1280,1280,1280,8
|
|
20240313,135900,531005675,1281,1280,1281,1280,377
|
|
20240313,135800,530522741,1282,1282,1282,1281,151
|
|
20240313,135700,530329210,1280,1280,1280,1280,0
|
|
20240313,135600,530329210,1280,1281,1281,1280,5678
|
|
20240313,135500,523060754,1281,1281,1281,1281,0
|
|
20240313,135400,523060754,1281,1281,1281,1281,3
|
|
20240313,135300,523056911,1281,1281,1281,1281,2
|
|
20240313,135200,523054349,1281,1281,1281,1281,3
|
|
20240313,135100,523050506,1281,1281,1281,1281,8
|
|
20240313,135000,523040258,1282,1282,1282,1282,90
|
|
20240313,134900,522924878,1281,1281,1281,1281,4
|
|
20240313,134800,522919754,1281,1281,1281,1281,0
|
|
20240313,134700,522919754,1281,1281,1281,1281,1
|
|
20240313,134600,522918473,1281,1281,1281,1281,1
|
|
20240313,134500,522917192,1281,1281,1281,1281,1005
|
|
20240313,134400,521629787,1281,1281,1281,1281,0
|
|
20240313,134300,521629787,1281,1281,1282,1281,308
|
|
20240313,134200,521234939,1282,1281,1282,1281,5
|
|
20240313,134100,521228533,1281,1281,1281,1281,0
|
|
20240313,134000,521228533,1281,1281,1281,1281,2
|
|
20240313,133900,521225971,1281,1281,1281,1281,1
|
|
20240313,133800,521224690,1281,1281,1281,1281,151
|
|
20240313,133700,521031259,1281,1281,1281,1281,101
|
|
20240313,133600,520901878,1281,1281,1281,1281,3
|
|
20240313,133500,520898035,1281,1281,1281,1281,2
|
|
20240313,133400,520895473,1281,1281,1281,1281,343
|
|
20240313,133300,520456090,1281,1281,1281,1281,1
|
|
20240313,133200,520454809,1280,1281,1281,1280,339
|
|
20240313,133100,520020552,1281,1281,1281,1281,178
|
|
20240313,133000,519792534,1282,1281,1282,1281,6
|
|
20240313,132900,519784847,1281,1281,1281,1280,5022
|
|
20240313,132800,513356667,1280,1281,1282,1280,6703
|
|
20240313,132700,504775081,1281,1281,1281,1281,2
|
|
20240313,132600,504772519,1281,1281,1281,1281,7
|
|
20240313,132500,504763552,1281,1281,1281,1281,3
|
|
20240313,132400,504759709,1281,1281,1281,1281,0
|
|
20240313,132300,504759709,1281,1281,1281,1281,5
|
|
20240313,132200,504753304,1281,1280,1281,1280,5011
|
|
20240313,132100,498334214,1281,1280,1281,1280,7
|
|
20240313,132000,498325249,1280,1280,1281,1280,781
|
|
20240313,131900,497325533,1280,1280,1280,1280,0
|
|
20240313,131800,497325533,1280,1281,1281,1280,982
|
|
20240313,131700,496067593,1281,1281,1281,1281,1999
|
|
20240313,131600,493506874,1280,1282,1282,1280,26
|
|
20240313,131500,493473554,1282,1281,1282,1280,5654
|
|
20240313,131400,486231348,1281,1281,1281,1281,2583
|
|
20240313,131300,482922525,1281,1283,1283,1281,8607
|
|
20240313,131200,471888025,1282,1283,1283,1282,21
|
|
20240313,131100,471861083,1283,1282,1283,1282,44
|
|
20240313,131000,471804634,1283,1283,1283,1283,20
|
|
20240313,130900,471778974,1283,1283,1283,1282,64
|
|
20240313,130800,471696866,1282,1284,1284,1282,27
|
|
20240313,130700,471662212,1283,1284,1286,1282,890
|
|
20240313,130600,470519536,1282,1282,1282,1282,42
|
|
20240313,130500,470465692,1282,1284,1284,1282,12
|
|
20240313,130400,470450288,1284,1285,1285,1282,21
|
|
20240313,130300,470423316,1282,1282,1282,1282,2
|
|
20240313,130200,470420752,1281,1281,1281,1281,3
|
|
20240313,130100,470416909,1281,1281,1281,1281,3
|
|
20240313,130000,470413066,1281,1281,1281,1281,7
|
|
20240313,125900,470404099,1281,1281,1281,1281,2
|
|
20240313,125800,470401537,1282,1281,1282,1281,2002
|
|
20240313,125700,467834975,1281,1281,1281,1281,0
|
|
20240313,125600,467834975,1281,1282,1282,1281,181
|
|
20240313,125500,467602935,1282,1281,1282,1281,1002
|
|
20240313,125400,466319371,1281,1281,1281,1281,5
|
|
20240313,125300,466312966,1282,1283,1283,1282,1840
|
|
20240313,125200,463953086,1282,1283,1283,1282,2004
|
|
20240313,125100,461381958,1282,1282,1282,1282,736
|
|
20240313,125000,460438406,1282,1282,1282,1282,0
|
|
20240313,124900,460438406,1282,1282,1282,1282,3
|
|
20240313,124800,460434560,1282,1282,1282,1282,1019
|
|
20240313,124700,459128202,1282,1282,1282,1282,46
|
|
20240313,124600,459069230,1283,1283,1283,1283,0
|
|
20240313,124500,459069230,1283,1283,1283,1283,103
|
|
20240313,124400,458937081,1283,1283,1283,1283,0
|
|
20240313,124300,458937081,1283,1283,1283,1283,8
|
|
20240313,124200,458926817,1282,1282,1282,1282,1
|
|
20240313,124100,458925535,1282,1282,1282,1282,10
|
|
20240313,124000,458912715,1282,1283,1283,1282,6839
|
|
20240313,123900,450145013,1283,1283,1283,1283,0
|
|
20240313,123800,450145013,1283,1283,1283,1283,4
|
|
20240313,123700,450139881,1286,1284,1286,1283,2701
|
|
20240313,123600,446674489,1284,1284,1284,1284,282
|
|
20240313,123500,446312401,1284,1284,1284,1284,1
|
|
20240313,123400,446311117,1284,1284,1284,1284,8
|
|
20240313,123300,446300845,1285,1285,1285,1285,3
|
|
20240313,123200,446296990,1285,1286,1286,1285,7
|
|
20240313,123100,446287990,1286,1284,1286,1284,7
|
|
20240313,123000,446278992,1285,1285,1285,1285,1
|
|
20240313,122900,446277707,1285,1284,1285,1284,4
|
|
20240313,122800,446272569,1284,1284,1284,1284,1
|
|
20240313,122700,446271285,1284,1283,1284,1283,8002
|
|
20240313,122600,435996719,1284,1284,1284,1283,588
|
|
20240313,122500,435241730,1284,1284,1284,1284,8
|
|
20240313,122400,435231458,1285,1284,1285,1284,502
|
|
20240313,122300,434586390,1284,1284,1284,1284,2
|
|
20240313,122200,434583822,1284,1284,1285,1284,2201
|
|
20240313,122100,431757737,1284,1284,1284,1284,108
|
|
20240313,122000,431619065,1284,1284,1284,1284,0
|
|
20240313,121900,431619065,1284,1284,1284,1284,5
|
|
20240313,121800,431612645,1284,1284,1284,1284,1
|
|
20240313,121700,431611361,1284,1284,1284,1284,1
|
|
20240313,121600,431610077,1284,1284,1284,1284,11
|
|
20240313,121500,431595953,1285,1284,1285,1284,145
|
|
20240313,121400,431409672,1284,1284,1284,1284,3122
|
|
20240313,121300,427401024,1284,1284,1284,1284,0
|
|
20240313,121200,427401024,1284,1284,1284,1284,5
|
|
20240313,121100,427394604,1284,1285,1285,1284,1024
|
|
20240313,121000,426078788,1284,1284,1284,1284,6
|
|
20240313,120900,426071084,1284,1284,1284,1284,4
|
|
20240313,120800,426065948,1284,1285,1285,1284,107
|
|
20240313,120700,425928460,1284,1285,1285,1284,2
|
|
20240313,120600,425925891,1284,1284,1284,1284,0
|
|
20240313,120500,425925891,1284,1286,1286,1284,3
|
|
20240313,120400,425922036,1287,1287,1287,1287,63
|
|
20240313,120300,425840955,1284,1284,1284,1282,13309
|
|
20240313,120200,408775863,1284,1288,1288,1282,38129
|
|
20240313,120100,359820463,1288,1289,1289,1288,3
|
|
20240313,120000,359816598,1289,1291,1291,1289,196
|
|
20240313,115900,359563950,1289,1291,1291,1289,3
|
|
20240313,115800,359560081,1289,1291,1291,1289,5903
|
|
20240313,115700,351939320,1291,1291,1291,1291,0
|
|
20240313,115600,351939320,1291,1292,1292,1291,1124
|
|
20240313,115500,350487113,1291,1293,1293,1291,3096
|
|
20240313,115400,346483989,1289,1290,1290,1289,3002
|
|
20240313,115300,342611411,1291,1292,1292,1291,3100
|
|
20240313,115200,338609310,1289,1294,1296,1289,13
|
|
20240313,115100,338592497,1297,1288,1297,1288,6
|
|
20240313,115000,338584750,1297,1293,1297,1289,3097
|
|
20240313,114900,334580333,1293,1289,1297,1289,13822
|
|
20240313,114800,316691072,1288,1287,1293,1287,6
|
|
20240313,114700,316683341,1293,1287,1293,1287,1008
|
|
20240313,114600,315382017,1287,1287,1287,1287,0
|
|
20240313,114500,315382017,1287,1287,1287,1287,3
|
|
20240313,114400,315378156,1287,1287,1287,1287,7
|
|
20240313,114300,315369147,1287,1287,1287,1287,4
|
|
20240313,114200,315363999,1287,1287,1287,1287,0
|
|
20240313,114100,315363999,1287,1287,1289,1287,3115
|
|
20240313,114000,311348772,1287,1287,1287,1287,4293
|
|
20240313,113900,305823681,1285,1285,1285,1285,1
|
|
20240313,113800,305822396,1285,1285,1285,1285,3
|
|
20240313,113700,305818541,1285,1285,1285,1285,0
|
|
20240313,113600,305818541,1285,1285,1285,1285,316
|
|
20240313,113500,305412481,1285,1289,1289,1285,15008
|
|
20240313,113400,286107675,1289,1290,1290,1289,3130
|
|
20240313,113300,282072026,1290,1290,1290,1290,0
|
|
20240313,113200,282072026,1290,1291,1291,1290,1291
|
|
20240313,113100,280405347,1290,1290,1290,1290,1
|
|
20240313,113000,280404057,1291,1290,1291,1290,2
|
|
20240313,112900,280401476,1292,1292,1292,1290,5
|
|
20240313,112800,280395022,1290,1290,1290,1290,2
|
|
20240313,112700,280392442,1293,1290,1293,1290,16
|
|
20240313,112600,280371786,1293,1292,1293,1292,3
|
|
20240313,112500,280367908,1293,1292,1293,1290,11
|
|
20240313,112400,280353694,1290,1290,1290,1290,1
|
|
20240313,112300,280352404,1293,1290,1293,1290,9
|
|
20240313,112200,280340780,1293,1290,1293,1290,6
|
|
20240313,112100,280333032,1293,1290,1293,1290,39
|
|
20240313,112000,280282642,1290,1290,1290,1290,73
|
|
20240313,111900,280188472,1290,1291,1291,1290,14
|
|
20240313,111800,280170400,1291,1291,1291,1291,2000
|
|
20240313,111700,277588400,1294,1293,1294,1292,102
|
|
20240313,111600,277456434,1291,1291,1294,1291,387
|
|
20240313,111500,276956052,1293,1291,1293,1291,25
|
|
20240313,111400,276923752,1292,1292,1292,1292,0
|
|
20240313,111300,276923752,1292,1291,1292,1291,16
|
|
20240313,111200,276903095,1292,1292,1292,1292,0
|
|
20240313,111100,276903095,1292,1291,1292,1291,11
|
|
20240313,111000,276888884,1293,1290,1293,1290,12
|
|
20240313,110900,276873382,1293,1292,1293,1289,2515
|
|
20240313,110800,273624018,1289,1289,1289,1289,1
|
|
20240313,110700,273622729,1292,1289,1292,1289,51
|
|
20240313,110600,273556840,1293,1293,1293,1293,0
|
|
20240313,110500,273556840,1293,1289,1294,1289,2055
|
|
20240313,110400,270902657,1292,1292,1292,1292,0
|
|
20240313,110300,270902657,1292,1292,1292,1292,0
|
|
20240313,110200,270902657,1292,1292,1292,1292,0
|
|
20240313,110100,270902657,1292,1288,1292,1288,5004
|
|
20240313,110000,264447497,1288,1288,1288,1288,3240
|
|
20240313,105900,260274377,1286,1286,1286,1286,4706
|
|
20240313,105800,254222461,1286,1286,1286,1286,7
|
|
20240313,105700,254213459,1284,1284,1284,1284,2791
|
|
20240313,105600,250629815,1284,1285,1285,1284,8724
|
|
20240313,105500,239426893,1285,1288,1288,1285,14262
|
|
20240313,105400,221095293,1290,1290,1290,1290,0
|
|
20240313,105300,221095293,1290,1289,1290,1289,4000
|
|
20240313,105200,215936227,1289,1289,1289,1289,100
|
|
20240313,105100,215807327,1289,1289,1289,1289,3
|
|
20240313,105000,215803460,1289,1289,1289,1289,20
|
|
20240313,104900,215777680,1289,1289,1289,1289,0
|
|
20240313,104800,215777680,1289,1289,1289,1289,10
|
|
20240313,104700,215764790,1290,1290,1290,1290,0
|
|
20240313,104600,215764790,1290,1290,1290,1290,0
|
|
20240313,104500,215764790,1290,1290,1290,1290,0
|
|
20240313,104400,215764790,1290,1290,1290,1290,0
|
|
20240313,104300,215764790,1290,1290,1290,1290,0
|
|
20240313,104200,215764790,1290,1289,1290,1287,46
|
|
20240313,104100,215705539,1289,1289,1290,1289,5
|
|
20240313,104000,215699092,1290,1290,1290,1289,7
|
|
20240313,103900,215690065,1289,1289,1290,1289,7
|
|
20240313,103800,215681039,1290,1289,1290,1289,4
|
|
20240313,103700,215675881,1291,1291,1291,1291,0
|
|
20240313,103600,215675881,1291,1290,1291,1289,4
|
|
20240313,103500,215670720,1291,1290,1291,1290,4
|
|
20240313,103400,215665558,1291,1290,1291,1290,196
|
|
20240313,103300,215412708,1290,1290,1290,1290,0
|
|
20240313,103200,215412708,1290,1290,1290,1290,0
|
|
20240313,103100,215412708,1290,1290,1290,1290,0
|
|
20240313,103000,215412708,1290,1290,1290,1290,3508
|
|
20240313,102900,210887388,1290,1290,1290,1290,0
|
|
20240313,102800,210887388,1290,1290,1290,1290,0
|
|
20240313,102700,210887388,1290,1290,1290,1290,0
|
|
20240313,102600,210887388,1290,1290,1290,1290,0
|
|
20240313,102500,210887388,1290,1290,1290,1290,0
|
|
20240313,102400,210887388,1290,1290,1290,1290,0
|
|
20240313,102300,210887388,1290,1290,1290,1290,1
|
|
20240313,102200,210886098,1290,1290,1290,1290,0
|
|
20240313,102100,210886098,1290,1290,1290,1290,0
|
|
20240313,102000,210886098,1290,1290,1290,1290,5
|
|
20240313,101900,210879648,1290,1290,1290,1290,168
|
|
20240313,101800,210662928,1290,1289,1290,1289,2
|
|
20240313,101700,210660349,1287,1287,1287,1287,49
|
|
20240313,101600,210597286,1288,1288,1288,1288,1
|
|
20240313,101500,210595998,1287,1287,1287,1287,923
|
|
20240313,101400,209408097,1289,1289,1289,1289,0
|
|
20240313,101300,209408097,1289,1286,1289,1286,213
|
|
20240313,101200,209134176,1289,1289,1289,1289,70
|
|
20240313,101100,209043946,1289,1289,1289,1289,0
|
|
20240313,101000,209043946,1289,1289,1289,1289,1
|
|
20240313,100900,209042657,1289,1289,1289,1289,5
|
|
20240313,100800,209036212,1287,1287,1287,1287,0
|
|
20240313,100700,209036212,1287,1286,1287,1286,2700
|
|
20240313,100600,205563312,1287,1287,1287,1287,0
|
|
20240313,100500,205563312,1287,1287,1287,1287,800
|
|
20240313,100400,204533712,1287,1288,1288,1287,821
|
|
20240313,100300,203477084,1287,1287,1287,1287,1301
|
|
20240313,100200,201802697,1287,1292,1293,1287,14450
|
|
20240313,100100,183191136,1293,1292,1294,1292,12
|
|
20240313,100000,183175620,1294,1292,1294,1290,68
|
|
20240313,095900,183087874,1295,1295,1295,1295,0
|
|
20240313,095800,183087874,1295,1293,1295,1293,2
|
|
20240313,095700,183085286,1288,1288,1288,1288,0
|
|
20240313,095600,183085286,1288,1288,1288,1288,28
|
|
20240313,095500,183049222,1295,1291,1295,1291,5000
|
|
20240313,095400,176594023,1291,1291,1291,1291,0
|
|
20240313,095300,176594023,1291,1291,1291,1291,0
|
|
20240313,095200,176594023,1291,1291,1291,1291,10
|
|
20240313,095100,176581113,1291,1291,1291,1291,1
|
|
20240313,095000,176579822,1291,1291,1291,1291,44
|
|
20240313,094900,176523018,1292,1292,1292,1292,0
|
|
20240313,094800,176523018,1292,1292,1292,1292,0
|
|
20240313,094700,176523018,1292,1289,1292,1289,2
|
|
20240313,094600,176520437,1288,1288,1288,1288,1
|
|
20240313,094500,176519149,1292,1289,1292,1289,2
|
|
20240313,094400,176516568,1292,1289,1292,1289,5
|
|
20240313,094300,176510111,1293,1289,1293,1289,2
|
|
20240313,094200,176507529,1294,1294,1294,1294,0
|
|
20240313,094100,176507529,1294,1288,1294,1288,2
|
|
20240313,094000,176504947,1293,1293,1293,1293,50
|
|
20240313,093900,176440297,1294,1294,1294,1294,1
|
|
20240313,093800,176439003,1294,1294,1294,1294,0
|
|
20240313,093700,176439003,1294,1288,1294,1288,1822
|
|
20240313,093600,174081341,1291,1288,1294,1288,36
|
|
20240313,093500,174034862,1291,1290,1294,1285,403
|
|
20240313,093400,173516621,1294,1290,1294,1290,2
|
|
20240313,093300,173514037,1295,1287,1295,1287,5071
|
|
20240313,093200,166973378,1285,1286,1286,1285,2800
|
|
20240313,093100,163375367,1285,1285,1285,1285,0
|
|
20240313,093000,163375367,1285,1286,1286,1285,500
|
|
20240313,092900,162732866,1285,1286,1286,1285,5914
|
|
20240313,092800,155133326,1286,1286,1286,1286,78
|
|
20240313,092700,155033018,1287,1287,1287,1287,5
|
|
20240313,092600,155026583,1287,1287,1287,1287,1
|
|
20240313,092500,155025296,1286,1288,1288,1286,22650
|
|
20240313,092400,125891404,1289,1289,1289,1289,3000
|
|
20240313,092300,122024404,1289,1289,1289,1289,1
|
|
20240313,092200,122023115,1291,1289,1293,1289,3108
|
|
20240313,092100,118010696,1290,1290,1290,1288,228
|
|
20240313,092000,117716592,1288,1288,1290,1288,1011
|
|
20240313,091900,116412414,1290,1287,1290,1287,2959
|
|
20240313,091800,112604171,1290,1286,1290,1285,7443
|
|
20240313,091700,103038672,1285,1285,1285,1285,40140
|
|
20240313,091600,51458772,1284,1294,1294,1284,38928
|
|
20240313,091500,1331592,1293,1292,1293,1292,72
|
|
20240313,091400,1238567,1292,1292,1292,1292,0
|
|
20240313,091300,1238567,1292,1292,1292,1292,0
|
|
20240313,091200,1238567,1292,1292,1292,1292,10
|
|
20240313,091100,1225647,1296,1294,1296,1294,26
|
|
20240313,091000,1191953,1296,1292,1296,1292,410
|
|
20240313,090900,662223,1292,1292,1292,1292,143
|
|
20240313,090800,477467,1296,1293,1296,1293,29
|
|
20240313,090700,439948,1296,1293,1296,1293,55
|
|
20240313,090600,368691,1296,1296,1296,1296,0
|
|
20240313,090500,368691,1296,1296,1296,1296,5
|
|
20240313,090400,362211,1297,1297,1297,1297,0
|
|
20240313,090300,362211,1297,1297,1297,1297,0
|
|
20240313,090200,362211,1297,1297,1297,1297,1
|
|
20240313,090100,360914,1292,1292,1292,1292,1
|
|
20240313,090000,359622,1294,1292,1294,1292,278
|