598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185500,1001316464,1332,1332,1332,1332,16830
|
|
20240305,185400,1001316464,1332,1332,1332,1332,0
|
|
20240305,185300,1001316464,1332,1332,1332,1332,0
|
|
20240305,185200,1001316464,1332,1332,1332,1332,0
|
|
20240305,185100,1001316464,1332,1332,1332,1332,0
|
|
20240305,185000,1001316464,1332,1332,1332,1332,0
|
|
20240305,184900,1001316464,1332,1332,1332,1332,0
|
|
20240305,184800,1001316464,1332,1332,1332,1332,0
|
|
20240305,184700,1001316464,1332,1332,1332,1332,0
|
|
20240305,184600,1001316464,1332,1332,1332,1332,0
|
|
20240305,184500,1001316464,1332,1332,1332,1332,0
|
|
20240305,184400,1001316464,1332,1332,1332,1332,0
|
|
20240305,184300,1001316464,1332,1332,1332,1332,0
|
|
20240305,184200,1001316464,1332,1332,1332,1332,0
|
|
20240305,184100,1001316464,1332,1332,1332,1332,0
|
|
20240305,184000,1001316464,1332,1332,1332,1332,0
|
|
20240305,183900,1001316464,1332,1332,1332,1332,0
|
|
20240305,183800,1001316464,1332,1332,1332,1332,0
|
|
20240305,183700,1001316464,1332,1332,1332,1332,0
|
|
20240305,183600,1001316464,1332,1332,1332,1332,0
|
|
20240305,183500,1001316464,1332,1332,1332,1332,0
|
|
20240305,183400,1001316464,1332,1332,1332,1332,0
|
|
20240305,183300,1001316464,1332,1332,1332,1332,0
|
|
20240305,183200,1001316464,1332,1332,1332,1332,0
|
|
20240305,183100,1001316464,1332,1332,1332,1332,0
|
|
20240305,183000,1001316464,1332,1332,1332,1332,0
|
|
20240305,182900,1001316464,1332,1332,1332,1332,0
|
|
20240305,182800,1001316464,1332,1332,1332,1332,0
|
|
20240305,182700,1001316464,1332,1332,1332,1332,0
|
|
20240305,182600,1001316464,1332,1332,1332,1332,0
|
|
20240305,182500,1001316464,1332,1332,1332,1332,16830
|
|
20240305,182400,1001316464,1332,1332,1332,1332,0
|
|
20240305,182300,1001316464,1332,1332,1332,1332,0
|
|
20240305,182200,1001316464,1332,1332,1332,1332,0
|
|
20240305,182100,1001316464,1332,1332,1332,1332,0
|
|
20240305,182000,1001316464,1332,1332,1332,1332,0
|
|
20240305,181900,1001316464,1332,1332,1332,1332,0
|
|
20240305,181800,1001316464,1332,1332,1332,1332,0
|
|
20240305,181700,1001316464,1332,1332,1332,1332,0
|
|
20240305,181600,1001316464,1332,1332,1332,1332,0
|
|
20240305,181500,1001316464,1332,1332,1332,1332,0
|
|
20240305,181400,1001316464,1332,1332,1332,1332,0
|
|
20240305,181300,1001316464,1332,1332,1332,1332,0
|
|
20240305,181200,1001316464,1332,1332,1332,1332,0
|
|
20240305,181100,1001316464,1332,1332,1332,1332,0
|
|
20240305,181000,1001316464,1332,1332,1332,1332,0
|
|
20240305,180900,1001316464,1332,1332,1332,1332,0
|
|
20240305,180800,1001316464,1332,1332,1332,1332,0
|
|
20240305,180700,1001316464,1332,1332,1332,1332,0
|
|
20240305,180600,1001316464,1332,1332,1332,1332,0
|
|
20240305,180500,1001316464,1332,1332,1332,1332,0
|
|
20240305,180400,1001316464,1332,1332,1332,1332,0
|
|
20240305,180300,1001316464,1332,1332,1332,1332,0
|
|
20240305,180200,1001316464,1332,1332,1332,1332,0
|
|
20240305,180100,1001316464,1332,1332,1332,1332,0
|
|
20240305,180000,1001316464,1332,1332,1332,1332,0
|
|
20240305,175900,1001316464,1332,1332,1332,1332,0
|
|
20240305,175800,1001316464,1332,1332,1332,1332,0
|
|
20240305,175700,1001316464,1332,1332,1332,1332,0
|
|
20240305,175600,1001316464,1332,1332,1332,1332,0
|
|
20240305,175500,1001316464,1332,1332,1332,1332,16830
|
|
20240305,175400,1001316464,1332,1332,1332,1332,0
|
|
20240305,175300,1001316464,1332,1332,1332,1332,0
|
|
20240305,175200,1001316464,1332,1332,1332,1332,0
|
|
20240305,175100,1001316464,1332,1332,1332,1332,0
|
|
20240305,175000,1001316464,1332,1332,1332,1332,0
|
|
20240305,174900,1001316464,1332,1332,1332,1332,0
|
|
20240305,174800,1001316464,1332,1332,1332,1332,0
|
|
20240305,174700,1001316464,1332,1332,1332,1332,0
|
|
20240305,174600,1001316464,1332,1332,1332,1332,0
|
|
20240305,174500,1001316464,1332,1332,1332,1332,0
|
|
20240305,174400,1001316464,1332,1332,1332,1332,0
|
|
20240305,174300,1001316464,1332,1332,1332,1332,0
|
|
20240305,174200,1001316464,1332,1332,1332,1332,0
|
|
20240305,174100,1001316464,1332,1332,1332,1332,0
|
|
20240305,174000,1001316464,1332,1332,1332,1332,0
|
|
20240305,173900,1001316464,1332,1332,1332,1332,0
|
|
20240305,173800,1001316464,1332,1332,1332,1332,0
|
|
20240305,173700,1001316464,1332,1332,1332,1332,0
|
|
20240305,173600,1001316464,1332,1332,1332,1332,0
|
|
20240305,173500,1001316464,1332,1332,1332,1332,0
|
|
20240305,173400,1001316464,1332,1332,1332,1332,0
|
|
20240305,173300,1001316464,1332,1332,1332,1332,0
|
|
20240305,173200,1001316464,1332,1332,1332,1332,0
|
|
20240305,173100,1001316464,1332,1332,1332,1332,0
|
|
20240305,173000,1001316464,1332,1332,1332,1332,0
|
|
20240305,172900,1001316464,1332,1332,1332,1332,0
|
|
20240305,172800,1001316464,1332,1332,1332,1332,0
|
|
20240305,172700,1001316464,1332,1332,1332,1332,0
|
|
20240305,172600,1001316464,1332,1332,1332,1332,0
|
|
20240305,172500,1001316464,1332,1332,1332,1332,16830
|
|
20240305,172400,1001316464,1332,1332,1332,1332,0
|
|
20240305,172300,1001316464,1332,1332,1332,1332,0
|
|
20240305,172200,1001316464,1332,1332,1332,1332,0
|
|
20240305,172100,1001316464,1332,1332,1332,1332,0
|
|
20240305,172000,1001316464,1332,1332,1332,1332,0
|
|
20240305,171900,1001316464,1332,1332,1332,1332,0
|
|
20240305,171800,1001316464,1332,1332,1332,1332,0
|
|
20240305,171700,1001316464,1332,1332,1332,1332,0
|
|
20240305,171600,1001316464,1332,1332,1332,1332,0
|
|
20240305,171500,1001316464,1332,1332,1332,1332,0
|
|
20240305,171400,1001316464,1332,1332,1332,1332,0
|
|
20240305,171300,1001316464,1332,1332,1332,1332,0
|
|
20240305,171200,1001316464,1332,1332,1332,1332,0
|
|
20240305,171100,1001316464,1332,1332,1332,1332,0
|
|
20240305,171000,1001316464,1332,1332,1332,1332,0
|
|
20240305,170900,1001316464,1332,1332,1332,1332,0
|
|
20240305,170800,1001316464,1332,1332,1332,1332,0
|
|
20240305,170700,1001316464,1332,1332,1332,1332,0
|
|
20240305,170600,1001316464,1332,1332,1332,1332,0
|
|
20240305,170500,1001316464,1332,1332,1332,1332,0
|
|
20240305,170400,1001316464,1332,1332,1332,1332,0
|
|
20240305,170300,1001316464,1332,1332,1332,1332,0
|
|
20240305,170200,1001316464,1332,1332,1332,1332,0
|
|
20240305,170100,1001316464,1332,1332,1332,1332,0
|
|
20240305,170000,1001316464,1332,1332,1332,1332,0
|
|
20240305,165900,1001316464,1332,1332,1332,1332,0
|
|
20240305,165800,1001316464,1332,1332,1332,1332,0
|
|
20240305,165700,1001316464,1332,1332,1332,1332,0
|
|
20240305,165600,1001316464,1332,1332,1332,1332,0
|
|
20240305,165500,1001316464,1332,1332,1332,1332,16830
|
|
20240305,165400,1001316464,1332,1332,1332,1332,0
|
|
20240305,165300,1001316464,1332,1332,1332,1332,0
|
|
20240305,165200,1001316464,1332,1332,1332,1332,0
|
|
20240305,165100,1001316464,1332,1332,1332,1332,0
|
|
20240305,165000,1001316464,1332,1332,1332,1332,0
|
|
20240305,164900,1001316464,1332,1332,1332,1332,0
|
|
20240305,164800,1001316464,1332,1332,1332,1332,0
|
|
20240305,164700,1001316464,1332,1332,1332,1332,0
|
|
20240305,164600,1001316464,1332,1332,1332,1332,0
|
|
20240305,164500,1001316464,1332,1332,1332,1332,0
|
|
20240305,164400,1001316464,1332,1332,1332,1332,0
|
|
20240305,164300,1001316464,1332,1332,1332,1332,0
|
|
20240305,164200,1001316464,1332,1332,1332,1332,0
|
|
20240305,164100,1001316464,1332,1332,1332,1332,0
|
|
20240305,164000,1001316464,1332,1332,1332,1332,0
|
|
20240305,163900,1001316464,1332,1332,1332,1332,0
|
|
20240305,163800,1001316464,1332,1332,1332,1332,0
|
|
20240305,163700,1001316464,1332,1332,1332,1332,0
|
|
20240305,163600,1001316464,1332,1332,1332,1332,0
|
|
20240305,163500,1001316464,1332,1332,1332,1332,0
|
|
20240305,163400,1001316464,1332,1332,1332,1332,0
|
|
20240305,163300,1001316464,1332,1332,1332,1332,0
|
|
20240305,163200,1001316464,1332,1332,1332,1332,0
|
|
20240305,163100,1001316464,1332,1332,1332,1332,0
|
|
20240305,163000,1001316464,1332,1332,1332,1332,0
|
|
20240305,162900,1001316464,1332,1332,1332,1332,0
|
|
20240305,162800,1001316464,1332,1332,1332,1332,0
|
|
20240305,162700,1001316464,1332,1332,1332,1332,0
|
|
20240305,162600,1001316464,1332,1332,1332,1332,0
|
|
20240305,162500,1001316464,1332,1332,1332,1332,16830
|
|
20240305,162400,1001316464,1332,1332,1332,1332,0
|
|
20240305,162300,1001316464,1332,1332,1332,1332,0
|
|
20240305,162200,1001316464,1332,1332,1332,1332,0
|
|
20240305,162100,1001316464,1332,1332,1332,1332,0
|
|
20240305,162000,1001316464,1332,1332,1332,1332,0
|
|
20240305,161900,1001316464,1332,1332,1332,1332,0
|
|
20240305,161800,1001316464,1332,1332,1332,1332,0
|
|
20240305,161700,1001316464,1332,1332,1332,1332,0
|
|
20240305,161600,1001316464,1332,1332,1332,1332,0
|
|
20240305,161500,1001316464,1332,1332,1332,1332,0
|
|
20240305,161400,1001316464,1332,1332,1332,1332,0
|
|
20240305,161300,1001316464,1332,1332,1332,1332,0
|
|
20240305,161200,1001316464,1332,1332,1332,1332,0
|
|
20240305,161100,1001316464,1332,1332,1332,1332,0
|
|
20240305,161000,1001316464,1332,1332,1332,1332,0
|
|
20240305,160900,1001316464,1332,1332,1332,1332,0
|
|
20240305,160800,1001316464,1332,1332,1332,1332,0
|
|
20240305,160700,1001316464,1332,1332,1332,1332,0
|
|
20240305,160600,1001316464,1332,1332,1332,1332,0
|
|
20240305,160500,1001316464,1332,1332,1332,1332,0
|
|
20240305,160400,1001316464,1332,1332,1332,1332,0
|
|
20240305,160300,1001316464,1332,1332,1332,1332,0
|
|
20240305,160200,1001316464,1332,1332,1332,1332,0
|
|
20240305,160100,1001316464,1332,1332,1332,1332,0
|
|
20240305,160000,1001316464,1332,1332,1332,1332,0
|
|
20240305,155900,1001316464,1332,1332,1332,1332,0
|
|
20240305,155800,1001316464,1332,1332,1332,1332,0
|
|
20240305,155700,1001316464,1332,1332,1332,1332,0
|
|
20240305,155600,1001316464,1332,1332,1332,1332,0
|
|
20240305,155500,1001316464,1332,1332,1332,1332,16830
|
|
20240305,155400,1001316464,1332,1332,1332,1332,0
|
|
20240305,155300,1001316464,1332,1332,1332,1332,0
|
|
20240305,155200,1001316464,1332,1332,1332,1332,0
|
|
20240305,155100,1001316464,1332,1332,1332,1332,0
|
|
20240305,155000,1001316464,1332,1332,1332,1332,0
|
|
20240305,154900,1001316464,1332,1332,1332,1332,0
|
|
20240305,154800,1001316464,1332,1332,1332,1332,0
|
|
20240305,154700,1001316464,1332,1332,1332,1332,0
|
|
20240305,154600,1001316464,1332,1332,1332,1332,0
|
|
20240305,154500,1001316464,1332,1332,1332,1332,0
|
|
20240305,154400,1001316464,1332,1332,1332,1332,0
|
|
20240305,154300,1001316464,1332,1332,1332,1332,0
|
|
20240305,154200,1001316464,1332,1332,1332,1332,0
|
|
20240305,154100,1001316464,1332,1332,1332,1332,0
|
|
20240305,154000,1001316464,1332,1332,1332,1332,0
|
|
20240305,153900,1001316464,1332,1332,1332,1332,0
|
|
20240305,153800,1001316464,1332,1332,1332,1332,0
|
|
20240305,153700,1001316464,1332,1332,1332,1332,0
|
|
20240305,153600,1001316464,1332,1332,1332,1332,0
|
|
20240305,153500,1001316464,1332,1332,1332,1332,0
|
|
20240305,153400,1001316464,1332,1332,1332,1332,0
|
|
20240305,153300,1001316464,1332,1332,1332,1332,0
|
|
20240305,153200,1001316464,1332,1332,1332,1332,0
|
|
20240305,153100,1001316464,1332,1332,1332,1332,0
|
|
20240305,153000,1001316464,1332,1332,1332,1332,16830
|
|
20240305,152900,978898904,1333,1333,1333,1333,0
|
|
20240305,152800,978898904,1333,1333,1333,1333,0
|
|
20240305,152700,978898904,1333,1333,1333,1333,0
|
|
20240305,152600,978898904,1333,1333,1333,1333,0
|
|
20240305,152500,978898904,1333,1333,1333,1333,0
|
|
20240305,152400,978898904,1333,1333,1333,1333,0
|
|
20240305,152300,978898904,1333,1333,1333,1333,0
|
|
20240305,152200,978898904,1333,1333,1333,1333,0
|
|
20240305,152100,978898904,1333,1333,1333,1333,0
|
|
20240305,152000,978898904,1333,1333,1333,1333,0
|
|
20240305,151900,978898904,1333,1305,1333,1305,14581
|
|
20240305,151800,959667085,1305,1291,1316,1291,38134
|
|
20240305,151700,910173310,1292,1288,1292,1288,13201
|
|
20240305,151600,893130819,1288,1282,1288,1282,11136
|
|
20240305,151500,878809851,1282,1283,1283,1282,1785
|
|
20240305,151400,876521476,1285,1285,1285,1285,189
|
|
20240305,151300,876278611,1282,1285,1285,1282,5416
|
|
20240305,151200,869332305,1287,1287,1287,1287,3
|
|
20240305,151100,869328444,1283,1284,1284,1283,100
|
|
20240305,151000,869200139,1283,1284,1284,1283,646
|
|
20240305,150900,868371121,1287,1287,1287,1287,578
|
|
20240305,150800,867627235,1287,1287,1287,1287,76
|
|
20240305,150700,867529423,1287,1286,1287,1286,1400
|
|
20240305,150600,865728061,1286,1286,1286,1286,335
|
|
20240305,150500,865297251,1286,1286,1286,1286,1
|
|
20240305,150400,865295965,1286,1286,1286,1286,226
|
|
20240305,150300,865005329,1288,1284,1288,1282,538
|
|
20240305,150200,864315377,1282,1285,1285,1282,4000
|
|
20240305,150100,859184838,1286,1290,1290,1286,13282
|
|
20240305,150000,842078066,1290,1290,1290,1290,47
|
|
20240305,145900,842017436,1290,1290,1290,1290,339
|
|
20240305,145800,841580126,1290,1290,1290,1290,0
|
|
20240305,145700,841580126,1290,1290,1290,1290,6235
|
|
20240305,145600,833536976,1287,1289,1289,1287,2988
|
|
20240305,145500,829685644,1289,1289,1289,1289,0
|
|
20240305,145400,829685644,1289,1288,1289,1288,152
|
|
20240305,145300,829489768,1289,1289,1289,1289,173
|
|
20240305,145200,829266771,1290,1287,1290,1287,3322
|
|
20240305,145100,824991060,1287,1288,1288,1287,729
|
|
20240305,145000,824052832,1289,1289,1289,1289,0
|
|
20240305,144900,824052832,1289,1287,1289,1287,51
|
|
20240305,144800,823987095,1287,1287,1287,1287,21
|
|
20240305,144700,823960068,1289,1289,1289,1289,840
|
|
20240305,144600,822877308,1289,1289,1289,1289,190
|
|
20240305,144500,822632398,1289,1285,1289,1284,2100
|
|
20240305,144400,819934703,1290,1290,1290,1290,100
|
|
20240305,144300,819805703,1290,1290,1290,1290,0
|
|
20240305,144200,819805703,1290,1290,1290,1290,207
|
|
20240305,144100,819538673,1290,1290,1290,1290,100
|
|
20240305,144000,819409673,1290,1290,1290,1290,0
|
|
20240305,143900,819409673,1290,1290,1290,1290,0
|
|
20240305,143800,819409673,1290,1294,1294,1290,1514
|
|
20240305,143700,817456417,1294,1289,1294,1289,4057
|
|
20240305,143600,812213667,1282,1282,1282,1282,0
|
|
20240305,143500,812213667,1282,1282,1282,1282,0
|
|
20240305,143400,812213667,1282,1282,1282,1282,0
|
|
20240305,143300,812213667,1282,1282,1282,1282,348
|
|
20240305,143200,811767531,1282,1282,1282,1282,50
|
|
20240305,143100,811703431,1283,1283,1283,1283,0
|
|
20240305,143000,811703431,1283,1283,1283,1283,0
|
|
20240305,142900,811703431,1283,1283,1283,1283,6570
|
|
20240305,142800,803274121,1283,1283,1283,1283,0
|
|
20240305,142700,803274121,1283,1283,1283,1283,200
|
|
20240305,142600,803017521,1282,1288,1288,1282,4700
|
|
20240305,142500,796987479,1289,1289,1289,1289,0
|
|
20240305,142400,796987479,1289,1289,1289,1289,515
|
|
20240305,142300,796323644,1290,1290,1290,1290,700
|
|
20240305,142200,795420644,1290,1290,1290,1290,0
|
|
20240305,142100,795420644,1290,1290,1290,1290,0
|
|
20240305,142000,795420644,1290,1290,1290,1290,530
|
|
20240305,141900,794736944,1289,1289,1289,1289,0
|
|
20240305,141800,794736944,1289,1285,1289,1285,370
|
|
20240305,141700,794260214,1285,1290,1290,1285,212
|
|
20240305,141600,793987734,1290,1290,1290,1290,0
|
|
20240305,141500,793987734,1290,1290,1290,1290,1887
|
|
20240305,141400,791553504,1288,1288,1288,1288,484
|
|
20240305,141300,790930112,1288,1288,1288,1288,0
|
|
20240305,141200,790930112,1288,1288,1288,1288,971
|
|
20240305,141100,789679464,1285,1288,1288,1285,640
|
|
20240305,141000,788855173,1287,1288,1288,1287,41
|
|
20240305,140900,788802366,1288,1288,1288,1288,0
|
|
20240305,140800,788802366,1288,1288,1288,1288,10
|
|
20240305,140700,788789486,1288,1288,1288,1288,0
|
|
20240305,140600,788789486,1288,1290,1290,1288,30
|
|
20240305,140500,788750806,1290,1290,1290,1290,13
|
|
20240305,140400,788734036,1281,1282,1282,1281,1000
|
|
20240305,140300,787453025,1288,1288,1288,1288,100
|
|
20240305,140200,787324225,1290,1290,1290,1290,0
|
|
20240305,140100,787324225,1290,1290,1290,1290,54
|
|
20240305,140000,787254565,1282,1284,1284,1282,1945
|
|
20240305,135900,784760842,1290,1290,1290,1290,0
|
|
20240305,135800,784760842,1290,1289,1290,1289,22
|
|
20240305,135700,784732463,1290,1290,1290,1290,0
|
|
20240305,135600,784732463,1290,1290,1290,1290,0
|
|
20240305,135500,784732463,1290,1290,1290,1290,0
|
|
20240305,135400,784732463,1290,1290,1290,1290,300
|
|
20240305,135300,784345463,1290,1290,1290,1290,31
|
|
20240305,135200,784305473,1290,1290,1290,1290,1
|
|
20240305,135100,784304183,1282,1290,1290,1282,1003
|
|
20240305,135000,783010337,1290,1288,1290,1288,4015
|
|
20240305,134900,777832825,1288,1287,1288,1287,2000
|
|
20240305,134800,775256991,1287,1285,1287,1285,4000
|
|
20240305,134700,770113317,1285,1282,1285,1281,10400
|
|
20240305,134600,756758964,1282,1282,1282,1282,909
|
|
20240305,134500,755593626,1282,1282,1282,1282,0
|
|
20240305,134400,755593626,1282,1282,1282,1282,205
|
|
20240305,134300,755330816,1282,1282,1282,1282,0
|
|
20240305,134200,755330816,1282,1282,1282,1282,0
|
|
20240305,134100,755330816,1282,1283,1283,1282,30
|
|
20240305,134000,755292335,1283,1283,1283,1283,0
|
|
20240305,133900,755292335,1283,1283,1283,1283,0
|
|
20240305,133800,755292335,1283,1283,1283,1283,20
|
|
20240305,133700,755266675,1282,1282,1282,1282,0
|
|
20240305,133600,755266675,1282,1282,1282,1282,0
|
|
20240305,133500,755266675,1282,1282,1282,1282,0
|
|
20240305,133400,755266675,1282,1282,1282,1282,0
|
|
20240305,133300,755266675,1282,1282,1282,1282,20
|
|
20240305,133200,755241035,1282,1283,1283,1282,2700
|
|
20240305,133100,751779490,1284,1285,1285,1284,3170
|
|
20240305,133000,747708282,1285,1284,1285,1284,3474
|
|
20240305,132900,743244682,1283,1284,1285,1283,3205
|
|
20240305,132800,739131079,1284,1284,1284,1284,20
|
|
20240305,132700,739105399,1284,1284,1285,1284,3109
|
|
20240305,132600,735110387,1285,1285,1285,1284,2042
|
|
20240305,132500,732488117,1285,1283,1285,1283,1774
|
|
20240305,132400,730209301,1283,1283,1283,1283,7552
|
|
20240305,132300,720520085,1281,1283,1283,1280,9868
|
|
20240305,132200,707885335,1282,1282,1282,1282,0
|
|
20240305,132100,707885335,1282,1284,1285,1282,7060
|
|
20240305,132000,698822840,1284,1284,1284,1284,0
|
|
20240305,131900,698822840,1284,1285,1285,1284,1951
|
|
20240305,131800,696315825,1286,1286,1286,1286,250
|
|
20240305,131700,695994325,1287,1290,1290,1287,31
|
|
20240305,131600,695954383,1290,1290,1290,1290,0
|
|
20240305,131500,695954383,1290,1290,1290,1290,500
|
|
20240305,131400,695309383,1288,1288,1288,1288,80
|
|
20240305,131300,695206343,1290,1290,1290,1290,2570
|
|
20240305,131200,691891043,1290,1290,1290,1290,0
|
|
20240305,131100,691891043,1290,1290,1290,1290,3
|
|
20240305,131000,691887173,1288,1288,1288,1288,0
|
|
20240305,130900,691887173,1288,1288,1288,1288,0
|
|
20240305,130800,691887173,1288,1288,1288,1288,0
|
|
20240305,130700,691887173,1288,1290,1290,1288,6081
|
|
20240305,130600,684050445,1290,1289,1290,1289,3631
|
|
20240305,130500,679367264,1289,1289,1289,1289,0
|
|
20240305,130400,679367264,1289,1289,1289,1289,100
|
|
20240305,130300,679238364,1286,1286,1286,1286,500
|
|
20240305,130200,678595364,1288,1288,1288,1288,500
|
|
20240305,130100,677951364,1289,1289,1289,1289,5
|
|
20240305,130000,677944919,1289,1282,1289,1282,142
|
|
20240305,125900,677762371,1282,1283,1289,1282,2917
|
|
20240305,125800,674019500,1283,1286,1286,1283,1700
|
|
20240305,125700,671837156,1285,1287,1287,1285,830
|
|
20240305,125600,670770205,1286,1287,1287,1286,110
|
|
20240305,125500,670628645,1287,1287,1287,1287,0
|
|
20240305,125400,670628645,1287,1287,1287,1287,0
|
|
20240305,125300,670628645,1287,1288,1288,1287,2606
|
|
20240305,125200,667272378,1289,1289,1289,1289,317
|
|
20240305,125100,666863765,1289,1289,1289,1289,0
|
|
20240305,125000,666863765,1289,1289,1289,1289,0
|
|
20240305,124900,666863765,1289,1289,1289,1289,200
|
|
20240305,124800,666605965,1289,1290,1290,1289,500
|
|
20240305,124700,665961264,1294,1294,1294,1294,156
|
|
20240305,124600,665759400,1294,1293,1294,1293,1096
|
|
20240305,124500,664342023,1294,1294,1294,1294,0
|
|
20240305,124400,664342023,1294,1291,1294,1291,70
|
|
20240305,124300,664251455,1290,1289,1290,1289,3650
|
|
20240305,124200,659544074,1289,1289,1289,1289,707
|
|
20240305,124100,658632751,1288,1288,1288,1288,100
|
|
20240305,124000,658503951,1289,1289,1289,1289,1
|
|
20240305,123900,658502662,1290,1290,1290,1290,0
|
|
20240305,123800,658502662,1290,1290,1290,1290,0
|
|
20240305,123700,658502662,1290,1290,1290,1290,0
|
|
20240305,123600,658502662,1290,1290,1290,1290,0
|
|
20240305,123500,658502662,1290,1287,1290,1287,3471
|
|
20240305,123400,654026002,1286,1286,1286,1286,192
|
|
20240305,123300,653779090,1282,1282,1282,1282,0
|
|
20240305,123200,653779090,1282,1282,1282,1282,0
|
|
20240305,123100,653779090,1282,1282,1282,1282,114
|
|
20240305,123000,653632942,1282,1282,1282,1282,0
|
|
20240305,122900,653632942,1282,1282,1282,1282,900
|
|
20240305,122800,652479142,1282,1282,1282,1282,0
|
|
20240305,122700,652479142,1282,1282,1282,1282,1000
|
|
20240305,122600,651197142,1290,1290,1290,1290,0
|
|
20240305,122500,651197142,1290,1290,1290,1290,0
|
|
20240305,122400,651197142,1290,1290,1290,1290,100
|
|
20240305,122300,651068142,1290,1290,1290,1290,80
|
|
20240305,122200,650964942,1290,1290,1290,1290,2
|
|
20240305,122100,650962362,1290,1290,1290,1290,0
|
|
20240305,122000,650962362,1290,1290,1290,1290,0
|
|
20240305,121900,650962362,1290,1290,1290,1290,1
|
|
20240305,121800,650961072,1280,1282,1282,1280,5000
|
|
20240305,121700,644556077,1282,1282,1282,1282,0
|
|
20240305,121600,644556077,1282,1283,1283,1282,400
|
|
20240305,121500,644042984,1295,1295,1295,1295,0
|
|
20240305,121400,644042984,1295,1295,1295,1295,0
|
|
20240305,121300,644042984,1295,1285,1295,1285,3000
|
|
20240305,121200,640161662,1285,1285,1285,1285,0
|
|
20240305,121100,640161662,1285,1285,1285,1285,0
|
|
20240305,121000,640161662,1285,1285,1285,1285,0
|
|
20240305,120900,640161662,1285,1285,1285,1285,0
|
|
20240305,120800,640161662,1285,1282,1285,1281,3622
|
|
20240305,120700,635513951,1282,1282,1282,1282,0
|
|
20240305,120600,635513951,1282,1285,1285,1282,705
|
|
20240305,120500,634610068,1285,1286,1286,1285,1027
|
|
20240305,120400,633290347,1287,1287,1287,1287,1002
|
|
20240305,120300,632000773,1295,1290,1295,1288,2589
|
|
20240305,120200,628661543,1295,1295,1295,1295,0
|
|
20240305,120100,628661543,1295,1295,1295,1295,1
|
|
20240305,120000,628660248,1289,1289,1289,1289,0
|
|
20240305,115900,628660248,1289,1295,1295,1289,2000
|
|
20240305,115800,626076248,1295,1295,1295,1295,0
|
|
20240305,115700,626076248,1295,1295,1295,1295,1096
|
|
20240305,115600,624656928,1295,1295,1295,1295,0
|
|
20240305,115500,624656928,1295,1292,1295,1292,1001
|
|
20240305,115400,623362484,1292,1292,1292,1292,0
|
|
20240305,115300,623362484,1292,1292,1292,1292,0
|
|
20240305,115200,623362484,1292,1290,1292,1290,2000
|
|
20240305,115100,620779996,1290,1286,1290,1286,8000
|
|
20240305,115000,610467781,1278,1278,1278,1278,110
|
|
20240305,114900,610327201,1277,1277,1277,1277,0
|
|
20240305,114800,610327201,1277,1282,1282,1277,14000
|
|
20240305,114700,592416037,1288,1288,1288,1288,100
|
|
20240305,114600,592287237,1288,1288,1288,1288,200
|
|
20240305,114500,592029637,1288,1288,1288,1288,1
|
|
20240305,114400,592028349,1288,1288,1288,1288,0
|
|
20240305,114300,592028349,1288,1288,1288,1288,100
|
|
20240305,114200,591899549,1288,1288,1288,1288,1
|
|
20240305,114100,591898261,1281,1281,1281,1281,0
|
|
20240305,114000,591898261,1281,1281,1281,1281,0
|
|
20240305,113900,591898261,1281,1281,1281,1281,0
|
|
20240305,113800,591898261,1281,1289,1289,1281,1630
|
|
20240305,113700,589806980,1290,1290,1290,1290,0
|
|
20240305,113600,589806980,1290,1290,1290,1290,0
|
|
20240305,113500,589806980,1290,1290,1290,1290,0
|
|
20240305,113400,589806980,1290,1290,1290,1290,0
|
|
20240305,113300,589806980,1290,1290,1290,1290,5
|
|
20240305,113200,589800530,1292,1282,1292,1281,2046
|
|
20240305,113100,587163853,1283,1284,1284,1283,12
|
|
20240305,113000,587148449,1284,1284,1284,1284,1
|
|
20240305,112900,587147165,1283,1285,1285,1283,8
|
|
20240305,112800,587136892,1280,1280,1280,1280,0
|
|
20240305,112700,587136892,1280,1282,1282,1280,4168
|
|
20240305,112600,581797608,1298,1291,1298,1291,1000
|
|
20240305,112500,580503460,1291,1284,1291,1284,8000
|
|
20240305,112400,570198661,1279,1279,1279,1279,400
|
|
20240305,112300,569687061,1280,1280,1280,1280,500
|
|
20240305,112200,569047061,1279,1280,1280,1279,2003
|
|
20240305,112100,566483671,1280,1284,1284,1280,3744
|
|
20240305,112000,561687731,1284,1284,1284,1284,0
|
|
20240305,111900,561687731,1284,1282,1284,1282,3508
|
|
20240305,111800,557183475,1282,1281,1282,1281,3058
|
|
20240305,111700,553263123,1281,1282,1282,1280,13859
|
|
20240305,111600,535513093,1282,1283,1283,1282,5000
|
|
20240305,111500,529102893,1282,1282,1282,1282,908
|
|
20240305,111400,527938837,1282,1285,1285,1282,5645
|
|
20240305,111300,520693816,1285,1285,1285,1284,2030
|
|
20240305,111200,518086266,1285,1286,1286,1285,3715
|
|
20240305,111100,513312391,1286,1286,1286,1286,1320
|
|
20240305,111000,511614871,1286,1287,1287,1286,2227
|
|
20240305,110900,508750699,1287,1287,1287,1287,2
|
|
20240305,110800,508748125,1290,1290,1290,1290,151
|
|
20240305,110700,508553335,1287,1287,1287,1287,2000
|
|
20240305,110600,505979335,1287,1290,1290,1287,4004
|
|
20240305,110500,500823911,1289,1290,1290,1289,1155
|
|
20240305,110400,499334612,1291,1291,1291,1291,0
|
|
20240305,110300,499334612,1291,1291,1291,1291,220
|
|
20240305,110200,499050592,1291,1291,1291,1291,0
|
|
20240305,110100,499050592,1291,1291,1291,1291,0
|
|
20240305,110000,499050592,1291,1297,1297,1291,1067
|
|
20240305,105900,497671361,1297,1297,1297,1297,4
|
|
20240305,105800,497666173,1296,1296,1296,1296,20
|
|
20240305,105700,497640253,1296,1296,1296,1296,50
|
|
20240305,105600,497575453,1296,1296,1296,1296,0
|
|
20240305,105500,497575453,1296,1296,1296,1296,115
|
|
20240305,105400,497426413,1296,1296,1296,1296,0
|
|
20240305,105300,497426413,1296,1296,1296,1296,2
|
|
20240305,105200,497423821,1298,1298,1298,1298,0
|
|
20240305,105100,497423821,1298,1298,1298,1298,0
|
|
20240305,105000,497423821,1298,1298,1298,1298,0
|
|
20240305,104900,497423821,1298,1298,1298,1298,0
|
|
20240305,104800,497423821,1298,1298,1298,1298,0
|
|
20240305,104700,497423821,1298,1298,1298,1298,0
|
|
20240305,104600,497423821,1298,1298,1298,1298,0
|
|
20240305,104500,497423821,1298,1289,1298,1287,5058
|
|
20240305,104400,490910619,1295,1295,1295,1295,10
|
|
20240305,104300,490897669,1295,1290,1295,1290,1758
|
|
20240305,104200,488627034,1290,1299,1299,1290,1117
|
|
20240305,104100,487186095,1299,1299,1299,1299,0
|
|
20240305,104000,487186095,1299,1285,1299,1285,10463
|
|
20240305,103900,473608448,1285,1288,1288,1285,11064
|
|
20240305,103800,459385584,1288,1289,1297,1288,530
|
|
20240305,103700,458702556,1287,1289,1289,1287,3000
|
|
20240305,103600,454839956,1289,1297,1297,1289,751
|
|
20240305,103500,453870484,1297,1297,1297,1297,200
|
|
20240305,103400,453611084,1298,1298,1298,1298,0
|
|
20240305,103300,453611084,1298,1298,1298,1298,0
|
|
20240305,103200,453611084,1298,1298,1298,1298,0
|
|
20240305,103100,453611084,1298,1298,1298,1298,15
|
|
20240305,103000,453591614,1298,1292,1298,1286,4916
|
|
20240305,102900,447225098,1286,1292,1292,1286,3741
|
|
20240305,102800,442411740,1292,1292,1292,1292,0
|
|
20240305,102700,442411740,1292,1290,1292,1289,456
|
|
20240305,102600,441823883,1289,1290,1290,1289,170
|
|
20240305,102500,441604742,1291,1291,1291,1291,527
|
|
20240305,102400,440924385,1292,1293,1293,1292,20
|
|
20240305,102300,440898535,1296,1296,1296,1296,0
|
|
20240305,102200,440898535,1296,1287,1296,1286,1687
|
|
20240305,102100,438727416,1287,1292,1292,1285,35113
|
|
20240305,102000,393546045,1297,1297,1297,1297,428
|
|
20240305,101900,392990929,1297,1297,1297,1297,0
|
|
20240305,101800,392990929,1297,1295,1297,1295,9
|
|
20240305,101700,392979264,1297,1294,1297,1291,19298
|
|
20240305,101600,368049694,1293,1294,1294,1293,1000
|
|
20240305,101500,366756687,1293,1300,1300,1293,11856
|
|
20240305,101400,351403583,1300,1300,1300,1300,150
|
|
20240305,101300,351208583,1300,1303,1303,1300,430
|
|
20240305,101200,350649100,1306,1306,1306,1306,12
|
|
20240305,101100,350633428,1305,1304,1305,1304,8900
|
|
20240305,101000,339021948,1304,1300,1304,1300,4608
|
|
20240305,100900,333026889,1300,1300,1300,1300,5
|
|
20240305,100800,333020389,1300,1295,1300,1295,2165
|
|
20240305,100700,330206689,1300,1295,1300,1295,485
|
|
20240305,100600,329578539,1295,1300,1300,1295,1883
|
|
20240305,100500,327131139,1300,1300,1300,1300,3660
|
|
20240305,100400,322373139,1300,1300,1300,1300,0
|
|
20240305,100300,322373139,1300,1295,1300,1292,769
|
|
20240305,100200,321377937,1295,1293,1295,1290,9005
|
|
20240305,100100,309761172,1293,1300,1300,1291,14966
|
|
20240305,100000,290389220,1300,1300,1300,1300,50
|
|
20240305,095900,290324220,1300,1299,1300,1299,4182
|
|
20240305,095800,284887680,1299,1300,1300,1299,160
|
|
20240305,095700,284679780,1300,1300,1300,1300,570
|
|
20240305,095600,283938780,1300,1300,1300,1300,5948
|
|
20240305,095500,276206380,1300,1301,1301,1300,212
|
|
20240305,095400,275930670,1301,1304,1306,1300,9280
|
|
20240305,095300,263829116,1304,1302,1304,1302,5132
|
|
20240305,095200,257137242,1302,1301,1302,1301,1772
|
|
20240305,095100,254830192,1298,1299,1299,1298,1921
|
|
20240305,095000,252335742,1298,1298,1298,1298,2666
|
|
20240305,094900,248875274,1297,1304,1304,1297,56122
|
|
20240305,094800,175878678,1305,1307,1307,1305,2740
|
|
20240305,094700,172301038,1307,1307,1307,1307,201
|
|
20240305,094600,172038331,1307,1307,1307,1307,5794
|
|
20240305,094500,164465573,1307,1311,1311,1306,16779
|
|
20240305,094400,142538188,1307,1315,1315,1307,5630
|
|
20240305,094300,135174298,1315,1311,1315,1311,15
|
|
20240305,094200,135154613,1315,1315,1315,1315,1404
|
|
20240305,094100,133308353,1315,1314,1315,1313,320
|
|
20240305,094000,132887859,1309,1309,1309,1309,898
|
|
20240305,093900,131712377,1304,1304,1304,1304,948
|
|
20240305,093800,130476185,1304,1304,1304,1304,511
|
|
20240305,093700,129809841,1304,1305,1305,1303,3993
|
|
20240305,093600,124603434,1307,1310,1315,1307,762
|
|
20240305,093500,123606129,1310,1314,1314,1310,505
|
|
20240305,093400,122944423,1301,1315,1315,1301,27379
|
|
20240305,093300,87115083,1315,1318,1318,1315,658
|
|
20240305,093200,86249295,1318,1315,1318,1315,256
|
|
20240305,093100,85912487,1314,1318,1318,1314,6478
|
|
20240305,093000,77394266,1318,1319,1320,1316,6616
|
|
20240305,092900,68672218,1320,1323,1323,1320,8156
|
|
20240305,092800,57906292,1320,1320,1325,1320,1608
|
|
20240305,092700,55783527,1319,1325,1325,1319,10307
|
|
20240305,092600,42159899,1325,1325,1325,1325,0
|
|
20240305,092500,42159899,1325,1325,1325,1325,11
|
|
20240305,092400,42145324,1324,1325,1325,1324,1000
|
|
20240305,092300,40821322,1323,1328,1328,1323,6892
|
|
20240305,092200,31690676,1330,1332,1332,1329,3477
|
|
20240305,092100,27068289,1330,1330,1330,1330,0
|
|
20240305,092000,27068289,1330,1333,1333,1330,2888
|
|
20240305,091900,23224792,1333,1333,1334,1333,1388
|
|
20240305,091800,21373713,1335,1336,1336,1335,224
|
|
20240305,091700,21074662,1336,1344,1344,1336,133
|
|
20240305,091600,20896966,1345,1336,1345,1336,30
|
|
20240305,091500,20856877,1335,1345,1345,1335,2086
|
|
20240305,091400,18065925,1347,1347,1347,1347,0
|
|
20240305,091300,18065925,1347,1335,1347,1333,4004
|
|
20240305,091200,12702899,1335,1335,1335,1335,1404
|
|
20240305,091100,10828559,1335,1337,1337,1335,1146
|
|
20240305,091000,9298529,1335,1335,1335,1335,0
|
|
20240305,090900,9298529,1335,1345,1347,1335,2107
|
|
20240305,090800,6481313,1347,1347,1347,1347,10
|
|
20240305,090700,6467843,1348,1348,1348,1348,0
|
|
20240305,090600,6467843,1348,1348,1348,1348,306
|
|
20240305,090500,6055355,1350,1330,1350,1330,532
|
|
20240305,090400,5340500,1330,1326,1330,1326,1317
|
|
20240305,090300,3589431,1326,1329,1329,1326,179
|
|
20240305,090200,3351600,1329,1329,1329,1329,10
|
|
20240305,090100,3338310,1326,1326,1326,1326,5
|
|
20240305,090000,3331680,1320,1320,1320,1320,2524
|