598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185500,370598967,1325,1325,1325,1325,6663
|
|
20240311,185400,370598967,1325,1325,1325,1325,0
|
|
20240311,185300,370598967,1325,1325,1325,1325,0
|
|
20240311,185200,370598967,1325,1325,1325,1325,0
|
|
20240311,185100,370598967,1325,1325,1325,1325,0
|
|
20240311,185000,370598967,1325,1325,1325,1325,0
|
|
20240311,184900,370598967,1325,1325,1325,1325,0
|
|
20240311,184800,370598967,1325,1325,1325,1325,0
|
|
20240311,184700,370598967,1325,1325,1325,1325,0
|
|
20240311,184600,370598967,1325,1325,1325,1325,0
|
|
20240311,184500,370598967,1325,1325,1325,1325,0
|
|
20240311,184400,370598967,1325,1325,1325,1325,0
|
|
20240311,184300,370598967,1325,1325,1325,1325,0
|
|
20240311,184200,370598967,1325,1325,1325,1325,0
|
|
20240311,184100,370598967,1325,1325,1325,1325,0
|
|
20240311,184000,370598967,1325,1325,1325,1325,0
|
|
20240311,183900,370598967,1325,1325,1325,1325,0
|
|
20240311,183800,370598967,1325,1325,1325,1325,0
|
|
20240311,183700,370598967,1325,1325,1325,1325,0
|
|
20240311,183600,370598967,1325,1325,1325,1325,0
|
|
20240311,183500,370598967,1325,1325,1325,1325,0
|
|
20240311,183400,370598967,1325,1325,1325,1325,0
|
|
20240311,183300,370598967,1325,1325,1325,1325,0
|
|
20240311,183200,370598967,1325,1325,1325,1325,0
|
|
20240311,183100,370598967,1325,1325,1325,1325,0
|
|
20240311,183000,370598967,1325,1325,1325,1325,0
|
|
20240311,182900,370598967,1325,1325,1325,1325,0
|
|
20240311,182800,370598967,1325,1325,1325,1325,0
|
|
20240311,182700,370598967,1325,1325,1325,1325,0
|
|
20240311,182600,370598967,1325,1325,1325,1325,0
|
|
20240311,182500,370598967,1325,1325,1325,1325,6663
|
|
20240311,182400,370598967,1325,1325,1325,1325,0
|
|
20240311,182300,370598967,1325,1325,1325,1325,0
|
|
20240311,182200,370598967,1325,1325,1325,1325,0
|
|
20240311,182100,370598967,1325,1325,1325,1325,0
|
|
20240311,182000,370598967,1325,1325,1325,1325,0
|
|
20240311,181900,370598967,1325,1325,1325,1325,0
|
|
20240311,181800,370598967,1325,1325,1325,1325,0
|
|
20240311,181700,370598967,1325,1325,1325,1325,0
|
|
20240311,181600,370598967,1325,1325,1325,1325,0
|
|
20240311,181500,370598967,1325,1325,1325,1325,0
|
|
20240311,181400,370598967,1325,1325,1325,1325,0
|
|
20240311,181300,370598967,1325,1325,1325,1325,0
|
|
20240311,181200,370598967,1325,1325,1325,1325,0
|
|
20240311,181100,370598967,1325,1325,1325,1325,0
|
|
20240311,181000,370598967,1325,1325,1325,1325,0
|
|
20240311,180900,370598967,1325,1325,1325,1325,0
|
|
20240311,180800,370598967,1325,1325,1325,1325,0
|
|
20240311,180700,370598967,1325,1325,1325,1325,0
|
|
20240311,180600,370598967,1325,1325,1325,1325,0
|
|
20240311,180500,370598967,1325,1325,1325,1325,0
|
|
20240311,180400,370598967,1325,1325,1325,1325,0
|
|
20240311,180300,370598967,1325,1325,1325,1325,0
|
|
20240311,180200,370598967,1325,1325,1325,1325,0
|
|
20240311,180100,370598967,1325,1325,1325,1325,0
|
|
20240311,180000,370598967,1325,1325,1325,1325,0
|
|
20240311,175900,370598967,1325,1325,1325,1325,0
|
|
20240311,175800,370598967,1325,1325,1325,1325,0
|
|
20240311,175700,370598967,1325,1325,1325,1325,0
|
|
20240311,175600,370598967,1325,1325,1325,1325,0
|
|
20240311,175500,370598967,1325,1325,1325,1325,6663
|
|
20240311,175400,370598967,1325,1325,1325,1325,0
|
|
20240311,175300,370598967,1325,1325,1325,1325,0
|
|
20240311,175200,370598967,1325,1325,1325,1325,0
|
|
20240311,175100,370598967,1325,1325,1325,1325,0
|
|
20240311,175000,370598967,1325,1325,1325,1325,0
|
|
20240311,174900,370598967,1325,1325,1325,1325,0
|
|
20240311,174800,370598967,1325,1325,1325,1325,0
|
|
20240311,174700,370598967,1325,1325,1325,1325,0
|
|
20240311,174600,370598967,1325,1325,1325,1325,0
|
|
20240311,174500,370598967,1325,1325,1325,1325,0
|
|
20240311,174400,370598967,1325,1325,1325,1325,0
|
|
20240311,174300,370598967,1325,1325,1325,1325,0
|
|
20240311,174200,370598967,1325,1325,1325,1325,0
|
|
20240311,174100,370598967,1325,1325,1325,1325,0
|
|
20240311,174000,370598967,1325,1325,1325,1325,0
|
|
20240311,173900,370598967,1325,1325,1325,1325,0
|
|
20240311,173800,370598967,1325,1325,1325,1325,0
|
|
20240311,173700,370598967,1325,1325,1325,1325,0
|
|
20240311,173600,370598967,1325,1325,1325,1325,0
|
|
20240311,173500,370598967,1325,1325,1325,1325,0
|
|
20240311,173400,370598967,1325,1325,1325,1325,0
|
|
20240311,173300,370598967,1325,1325,1325,1325,0
|
|
20240311,173200,370598967,1325,1325,1325,1325,0
|
|
20240311,173100,370598967,1325,1325,1325,1325,0
|
|
20240311,173000,370598967,1325,1325,1325,1325,0
|
|
20240311,172900,370598967,1325,1325,1325,1325,0
|
|
20240311,172800,370598967,1325,1325,1325,1325,0
|
|
20240311,172700,370598967,1325,1325,1325,1325,0
|
|
20240311,172600,370598967,1325,1325,1325,1325,0
|
|
20240311,172500,370598967,1325,1325,1325,1325,6663
|
|
20240311,172400,370598967,1325,1325,1325,1325,0
|
|
20240311,172300,370598967,1325,1325,1325,1325,0
|
|
20240311,172200,370598967,1325,1325,1325,1325,0
|
|
20240311,172100,370598967,1325,1325,1325,1325,0
|
|
20240311,172000,370598967,1325,1325,1325,1325,0
|
|
20240311,171900,370598967,1325,1325,1325,1325,0
|
|
20240311,171800,370598967,1325,1325,1325,1325,0
|
|
20240311,171700,370598967,1325,1325,1325,1325,0
|
|
20240311,171600,370598967,1325,1325,1325,1325,0
|
|
20240311,171500,370598967,1325,1325,1325,1325,0
|
|
20240311,171400,370598967,1325,1325,1325,1325,0
|
|
20240311,171300,370598967,1325,1325,1325,1325,0
|
|
20240311,171200,370598967,1325,1325,1325,1325,0
|
|
20240311,171100,370598967,1325,1325,1325,1325,0
|
|
20240311,171000,370598967,1325,1325,1325,1325,0
|
|
20240311,170900,370598967,1325,1325,1325,1325,0
|
|
20240311,170800,370598967,1325,1325,1325,1325,0
|
|
20240311,170700,370598967,1325,1325,1325,1325,0
|
|
20240311,170600,370598967,1325,1325,1325,1325,0
|
|
20240311,170500,370598967,1325,1325,1325,1325,0
|
|
20240311,170400,370598967,1325,1325,1325,1325,0
|
|
20240311,170300,370598967,1325,1325,1325,1325,0
|
|
20240311,170200,370598967,1325,1325,1325,1325,0
|
|
20240311,170100,370598967,1325,1325,1325,1325,0
|
|
20240311,170000,370598967,1325,1325,1325,1325,0
|
|
20240311,165900,370598967,1325,1325,1325,1325,0
|
|
20240311,165800,370598967,1325,1325,1325,1325,0
|
|
20240311,165700,370598967,1325,1325,1325,1325,0
|
|
20240311,165600,370598967,1325,1325,1325,1325,0
|
|
20240311,165500,370598967,1325,1325,1325,1325,6663
|
|
20240311,165400,370598967,1325,1325,1325,1325,0
|
|
20240311,165300,370598967,1325,1325,1325,1325,0
|
|
20240311,165200,370598967,1325,1325,1325,1325,0
|
|
20240311,165100,370598967,1325,1325,1325,1325,0
|
|
20240311,165000,370598967,1325,1325,1325,1325,0
|
|
20240311,164900,370598967,1325,1325,1325,1325,0
|
|
20240311,164800,370598967,1325,1325,1325,1325,0
|
|
20240311,164700,370598967,1325,1325,1325,1325,0
|
|
20240311,164600,370598967,1325,1325,1325,1325,0
|
|
20240311,164500,370598967,1325,1325,1325,1325,0
|
|
20240311,164400,370598967,1325,1325,1325,1325,0
|
|
20240311,164300,370598967,1325,1325,1325,1325,0
|
|
20240311,164200,370598967,1325,1325,1325,1325,0
|
|
20240311,164100,370598967,1325,1325,1325,1325,0
|
|
20240311,164000,370598967,1325,1325,1325,1325,0
|
|
20240311,163900,370598967,1325,1325,1325,1325,0
|
|
20240311,163800,370598967,1325,1325,1325,1325,0
|
|
20240311,163700,370598967,1325,1325,1325,1325,0
|
|
20240311,163600,370598967,1325,1325,1325,1325,0
|
|
20240311,163500,370598967,1325,1325,1325,1325,0
|
|
20240311,163400,370598967,1325,1325,1325,1325,0
|
|
20240311,163300,370598967,1325,1325,1325,1325,0
|
|
20240311,163200,370598967,1325,1325,1325,1325,0
|
|
20240311,163100,370598967,1325,1325,1325,1325,0
|
|
20240311,163000,370598967,1325,1325,1325,1325,0
|
|
20240311,162900,370598967,1325,1325,1325,1325,0
|
|
20240311,162800,370598967,1325,1325,1325,1325,0
|
|
20240311,162700,370598967,1325,1325,1325,1325,0
|
|
20240311,162600,370598967,1325,1325,1325,1325,0
|
|
20240311,162500,370598967,1325,1325,1325,1325,6663
|
|
20240311,162400,370598967,1325,1325,1325,1325,0
|
|
20240311,162300,370598967,1325,1325,1325,1325,0
|
|
20240311,162200,370598967,1325,1325,1325,1325,0
|
|
20240311,162100,370598967,1325,1325,1325,1325,0
|
|
20240311,162000,370598967,1325,1325,1325,1325,0
|
|
20240311,161900,370598967,1325,1325,1325,1325,0
|
|
20240311,161800,370598967,1325,1325,1325,1325,0
|
|
20240311,161700,370598967,1325,1325,1325,1325,0
|
|
20240311,161600,370598967,1325,1325,1325,1325,0
|
|
20240311,161500,370598967,1325,1325,1325,1325,0
|
|
20240311,161400,370598967,1325,1325,1325,1325,0
|
|
20240311,161300,370598967,1325,1325,1325,1325,0
|
|
20240311,161200,370598967,1325,1325,1325,1325,0
|
|
20240311,161100,370598967,1325,1325,1325,1325,0
|
|
20240311,161000,370598967,1325,1325,1325,1325,0
|
|
20240311,160900,370598967,1325,1325,1325,1325,0
|
|
20240311,160800,370598967,1325,1325,1325,1325,0
|
|
20240311,160700,370598967,1325,1325,1325,1325,0
|
|
20240311,160600,370598967,1325,1325,1325,1325,0
|
|
20240311,160500,370598967,1325,1325,1325,1325,0
|
|
20240311,160400,370598967,1325,1325,1325,1325,0
|
|
20240311,160300,370598967,1325,1325,1325,1325,0
|
|
20240311,160200,370598967,1325,1325,1325,1325,0
|
|
20240311,160100,370598967,1325,1325,1325,1325,0
|
|
20240311,160000,370598967,1325,1325,1325,1325,0
|
|
20240311,155900,370598967,1325,1325,1325,1325,0
|
|
20240311,155800,370598967,1325,1325,1325,1325,0
|
|
20240311,155700,370598967,1325,1325,1325,1325,0
|
|
20240311,155600,370598967,1325,1325,1325,1325,0
|
|
20240311,155500,370598967,1325,1325,1325,1325,6663
|
|
20240311,155400,370598967,1325,1325,1325,1325,0
|
|
20240311,155300,370598967,1325,1325,1325,1325,0
|
|
20240311,155200,370598967,1325,1325,1325,1325,0
|
|
20240311,155100,370598967,1325,1325,1325,1325,0
|
|
20240311,155000,370598967,1325,1325,1325,1325,0
|
|
20240311,154900,370598967,1325,1325,1325,1325,0
|
|
20240311,154800,370598967,1325,1325,1325,1325,0
|
|
20240311,154700,370598967,1325,1325,1325,1325,0
|
|
20240311,154600,370598967,1325,1325,1325,1325,0
|
|
20240311,154500,370598967,1325,1325,1325,1325,0
|
|
20240311,154400,370598967,1325,1325,1325,1325,0
|
|
20240311,154300,370598967,1325,1325,1325,1325,0
|
|
20240311,154200,370598967,1325,1325,1325,1325,0
|
|
20240311,154100,370598967,1325,1325,1325,1325,0
|
|
20240311,154000,370598967,1325,1325,1325,1325,0
|
|
20240311,153900,370598967,1325,1325,1325,1325,0
|
|
20240311,153800,370598967,1325,1325,1325,1325,0
|
|
20240311,153700,370598967,1325,1325,1325,1325,0
|
|
20240311,153600,370598967,1325,1325,1325,1325,0
|
|
20240311,153500,370598967,1325,1325,1325,1325,0
|
|
20240311,153400,370598967,1325,1325,1325,1325,0
|
|
20240311,153300,370598967,1325,1325,1325,1325,0
|
|
20240311,153200,370598967,1325,1325,1325,1325,0
|
|
20240311,153100,370598967,1325,1325,1325,1325,0
|
|
20240311,153000,370598967,1325,1325,1325,1325,6663
|
|
20240311,152900,361770492,1325,1325,1325,1325,0
|
|
20240311,152800,361770492,1325,1325,1325,1325,0
|
|
20240311,152700,361770492,1325,1325,1325,1325,0
|
|
20240311,152600,361770492,1325,1325,1325,1325,0
|
|
20240311,152500,361770492,1325,1325,1325,1325,0
|
|
20240311,152400,361770492,1325,1325,1325,1325,0
|
|
20240311,152300,361770492,1325,1325,1325,1325,0
|
|
20240311,152200,361770492,1325,1325,1325,1325,0
|
|
20240311,152100,361770492,1325,1325,1325,1325,0
|
|
20240311,152000,361770492,1325,1325,1325,1325,0
|
|
20240311,151900,361770492,1325,1325,1325,1320,1114
|
|
20240311,151800,360296821,1321,1321,1325,1321,4190
|
|
20240311,151700,354753481,1320,1320,1320,1320,1300
|
|
20240311,151600,353037481,1320,1320,1320,1320,69
|
|
20240311,151500,352946401,1320,1320,1320,1320,0
|
|
20240311,151400,352946401,1320,1318,1320,1318,32
|
|
20240311,151300,352904223,1320,1321,1321,1320,28
|
|
20240311,151200,352867262,1320,1318,1320,1318,400
|
|
20240311,151100,352339320,1319,1318,1319,1318,10
|
|
20240311,151000,352326139,1318,1313,1318,1313,159
|
|
20240311,150900,352117367,1319,1319,1319,1319,0
|
|
20240311,150800,352117367,1319,1318,1319,1318,6
|
|
20240311,150700,352109458,1311,1311,1311,1311,0
|
|
20240311,150600,352109458,1311,1311,1311,1311,99
|
|
20240311,150500,351979669,1317,1317,1317,1317,75
|
|
20240311,150400,351880894,1317,1317,1317,1317,1
|
|
20240311,150300,351879577,1321,1321,1321,1321,7114
|
|
20240311,150200,342481983,1320,1316,1320,1309,29261
|
|
20240311,150100,304018885,1320,1320,1320,1320,0
|
|
20240311,150000,304018885,1320,1320,1320,1316,816
|
|
20240311,145900,302944964,1318,1318,1318,1318,0
|
|
20240311,145800,302944964,1318,1318,1318,1318,0
|
|
20240311,145700,302944964,1318,1318,1318,1318,200
|
|
20240311,145600,302681364,1317,1317,1317,1317,9
|
|
20240311,145500,302669511,1316,1316,1316,1316,0
|
|
20240311,145400,302669511,1316,1317,1317,1316,1450
|
|
20240311,145300,300761300,1320,1320,1320,1320,0
|
|
20240311,145200,300761300,1320,1320,1320,1320,0
|
|
20240311,145100,300761300,1320,1320,1320,1320,167
|
|
20240311,145000,300540860,1320,1320,1320,1320,83
|
|
20240311,144900,300431300,1316,1318,1318,1316,50
|
|
20240311,144800,300365497,1316,1317,1317,1316,1000
|
|
20240311,144700,299049287,1320,1320,1320,1320,131
|
|
20240311,144600,298876367,1317,1317,1317,1317,501
|
|
20240311,144500,298216550,1320,1320,1320,1320,0
|
|
20240311,144400,298216550,1320,1320,1320,1320,0
|
|
20240311,144300,298216550,1320,1320,1320,1320,0
|
|
20240311,144200,298216550,1320,1317,1320,1317,346
|
|
20240311,144100,297760865,1320,1320,1320,1320,0
|
|
20240311,144000,297760865,1320,1320,1320,1317,1502
|
|
20240311,143900,295781613,1319,1320,1320,1319,890
|
|
20240311,143800,294607567,1320,1321,1325,1320,3172
|
|
20240311,143700,290420342,1321,1325,1325,1321,631
|
|
20240311,143600,289586751,1325,1325,1325,1325,1
|
|
20240311,143500,289585426,1321,1322,1322,1321,456
|
|
20240311,143400,288982935,1322,1322,1322,1322,202
|
|
20240311,143300,288715891,1325,1325,1325,1325,0
|
|
20240311,143200,288715891,1325,1323,1325,1323,3587
|
|
20240311,143100,283964782,1323,1322,1323,1322,2000
|
|
20240311,143000,281318883,1323,1323,1323,1323,0
|
|
20240311,142900,281318883,1323,1323,1323,1323,0
|
|
20240311,142800,281318883,1323,1323,1323,1323,500
|
|
20240311,142700,280657383,1323,1323,1323,1323,0
|
|
20240311,142600,280657383,1323,1323,1323,1323,172
|
|
20240311,142500,280429827,1323,1323,1323,1323,0
|
|
20240311,142400,280429827,1323,1323,1323,1323,587
|
|
20240311,142300,279653226,1324,1324,1324,1324,0
|
|
20240311,142200,279653226,1324,1324,1324,1324,1
|
|
20240311,142100,279651902,1323,1323,1323,1323,0
|
|
20240311,142000,279651902,1323,1322,1323,1322,1584
|
|
20240311,141900,277556772,1321,1320,1321,1320,2514
|
|
20240311,141800,274235791,1320,1320,1320,1320,0
|
|
20240311,141700,274235791,1320,1320,1320,1320,0
|
|
20240311,141600,274235791,1320,1320,1320,1320,0
|
|
20240311,141500,274235791,1320,1319,1320,1319,1240
|
|
20240311,141400,272599231,1320,1319,1320,1319,101
|
|
20240311,141300,272466011,1319,1319,1319,1319,29
|
|
20240311,141200,272427760,1319,1319,1319,1319,1
|
|
20240311,141100,272426441,1316,1316,1316,1316,975
|
|
20240311,141000,271143341,1316,1317,1317,1316,1025
|
|
20240311,140900,269794406,1317,1317,1317,1317,0
|
|
20240311,140800,269794406,1317,1318,1318,1317,1475
|
|
20240311,140700,267850831,1318,1318,1318,1318,0
|
|
20240311,140600,267850831,1318,1318,1318,1318,0
|
|
20240311,140500,267850831,1318,1318,1318,1318,30
|
|
20240311,140400,267811291,1318,1318,1318,1318,70
|
|
20240311,140300,267719031,1319,1319,1319,1319,0
|
|
20240311,140200,267719031,1319,1319,1320,1319,4515
|
|
20240311,140100,261759255,1319,1319,1319,1319,0
|
|
20240311,140000,261759255,1319,1319,1319,1319,1
|
|
20240311,135900,261757936,1320,1320,1320,1320,1
|
|
20240311,135800,261756616,1318,1318,1318,1318,0
|
|
20240311,135700,261756616,1318,1318,1320,1318,403
|
|
20240311,135600,261225460,1319,1321,1321,1319,1499
|
|
20240311,135500,259246781,1322,1321,1322,1321,1547
|
|
20240311,135400,257203177,1321,1319,1321,1319,85
|
|
20240311,135300,257091057,1321,1321,1321,1319,535
|
|
20240311,135200,256384872,1322,1321,1322,1321,602
|
|
20240311,135100,255589629,1322,1322,1322,1322,178
|
|
20240311,135000,255354313,1323,1323,1323,1323,1
|
|
20240311,134900,255352990,1322,1322,1322,1322,1
|
|
20240311,134800,255351668,1323,1323,1323,1323,0
|
|
20240311,134700,255351668,1323,1323,1323,1323,0
|
|
20240311,134600,255351668,1323,1323,1323,1323,11
|
|
20240311,134500,255337115,1323,1320,1323,1320,554
|
|
20240311,134400,254605426,1320,1321,1321,1320,421
|
|
20240311,134300,254049705,1322,1323,1323,1321,23
|
|
20240311,134200,254019295,1323,1323,1323,1323,100
|
|
20240311,134100,253886995,1327,1327,1327,1327,50
|
|
20240311,134000,253820645,1328,1328,1328,1328,0
|
|
20240311,133900,253820645,1328,1323,1328,1323,101
|
|
20240311,133800,253687017,1323,1323,1323,1323,1600
|
|
20240311,133700,251570217,1329,1329,1329,1329,0
|
|
20240311,133600,251570217,1329,1329,1329,1329,30
|
|
20240311,133500,251530347,1329,1329,1329,1329,1
|
|
20240311,133400,251529018,1323,1325,1325,1323,310
|
|
20240311,133300,251118746,1331,1331,1331,1331,0
|
|
20240311,133200,251118746,1331,1323,1331,1323,2165
|
|
20240311,133100,248245131,1323,1331,1331,1323,2493
|
|
20240311,133000,244930988,1331,1319,1331,1316,8453
|
|
20240311,132900,233716680,1317,1317,1317,1317,123
|
|
20240311,132800,233554689,1317,1317,1317,1317,0
|
|
20240311,132700,233554689,1317,1315,1317,1315,5022
|
|
20240311,132600,226943813,1316,1316,1316,1316,0
|
|
20240311,132500,226943813,1316,1310,1316,1310,1000
|
|
20240311,132400,225633801,1315,1314,1315,1314,5000
|
|
20240311,132300,219058851,1315,1315,1315,1315,0
|
|
20240311,132200,219058851,1315,1315,1315,1315,0
|
|
20240311,132100,219058851,1315,1315,1315,1315,0
|
|
20240311,132000,219058851,1315,1315,1315,1315,0
|
|
20240311,131900,219058851,1315,1315,1315,1315,0
|
|
20240311,131800,219058851,1315,1315,1315,1315,1
|
|
20240311,131700,219057536,1314,1314,1314,1314,500
|
|
20240311,131600,218400536,1315,1315,1315,1315,0
|
|
20240311,131500,218400536,1315,1315,1315,1315,0
|
|
20240311,131400,218400536,1315,1315,1315,1315,0
|
|
20240311,131300,218400536,1315,1315,1315,1315,0
|
|
20240311,131200,218400536,1315,1314,1315,1314,1462
|
|
20240311,131100,216479467,1314,1314,1314,1314,0
|
|
20240311,131000,216479467,1314,1314,1314,1314,1
|
|
20240311,130900,216478153,1314,1314,1314,1314,0
|
|
20240311,130800,216478153,1314,1314,1314,1314,76
|
|
20240311,130700,216378289,1315,1315,1315,1315,0
|
|
20240311,130600,216378289,1315,1315,1315,1315,0
|
|
20240311,130500,216378289,1315,1309,1315,1309,60
|
|
20240311,130400,216299719,1309,1309,1309,1309,0
|
|
20240311,130300,216299719,1309,1310,1310,1309,2142
|
|
20240311,130200,213495801,1310,1310,1310,1310,634
|
|
20240311,130100,212665261,1317,1317,1317,1317,0
|
|
20240311,130000,212665261,1317,1317,1317,1317,70
|
|
20240311,125900,212573071,1311,1311,1311,1311,0
|
|
20240311,125800,212573071,1311,1311,1311,1311,0
|
|
20240311,125700,212573071,1311,1311,1311,1311,323
|
|
20240311,125600,212149618,1311,1311,1311,1311,200
|
|
20240311,125500,211887418,1314,1319,1319,1314,17
|
|
20240311,125400,211865055,1319,1319,1319,1319,10
|
|
20240311,125300,211851865,1319,1319,1319,1319,1
|
|
20240311,125200,211850546,1319,1319,1319,1319,0
|
|
20240311,125100,211850546,1319,1319,1319,1319,1
|
|
20240311,125000,211849227,1319,1315,1319,1315,2035
|
|
20240311,124900,209168438,1314,1315,1315,1314,2501
|
|
20240311,124800,205879624,1315,1315,1315,1315,0
|
|
20240311,124700,205879624,1315,1315,1315,1315,0
|
|
20240311,124600,205879624,1315,1315,1315,1315,0
|
|
20240311,124500,205879624,1315,1314,1315,1314,182
|
|
20240311,124400,205640295,1310,1310,1310,1310,0
|
|
20240311,124300,205640295,1310,1310,1310,1310,0
|
|
20240311,124200,205640295,1310,1310,1310,1310,50
|
|
20240311,124100,205574795,1309,1309,1309,1309,0
|
|
20240311,124000,205574795,1309,1309,1309,1309,0
|
|
20240311,123900,205574795,1309,1309,1309,1309,100
|
|
20240311,123800,205443895,1310,1310,1310,1310,0
|
|
20240311,123700,205443895,1310,1310,1310,1310,0
|
|
20240311,123600,205443895,1310,1310,1310,1310,0
|
|
20240311,123500,205443895,1310,1310,1310,1310,0
|
|
20240311,123400,205443895,1310,1310,1310,1310,300
|
|
20240311,123300,205050895,1310,1310,1310,1310,0
|
|
20240311,123200,205050895,1310,1310,1310,1310,0
|
|
20240311,123100,205050895,1310,1310,1310,1310,0
|
|
20240311,123000,205050895,1310,1310,1310,1310,0
|
|
20240311,122900,205050895,1310,1310,1310,1310,0
|
|
20240311,122800,205050895,1310,1310,1310,1310,0
|
|
20240311,122700,205050895,1310,1310,1310,1310,0
|
|
20240311,122600,205050895,1310,1310,1310,1310,0
|
|
20240311,122500,205050895,1310,1310,1310,1310,0
|
|
20240311,122400,205050895,1310,1310,1310,1310,107
|
|
20240311,122300,204910725,1310,1310,1310,1310,0
|
|
20240311,122200,204910725,1310,1310,1310,1310,100
|
|
20240311,122100,204779725,1310,1312,1312,1310,669
|
|
20240311,122000,203902692,1312,1312,1312,1312,40
|
|
20240311,121900,203850212,1315,1315,1315,1315,0
|
|
20240311,121800,203850212,1315,1315,1315,1315,0
|
|
20240311,121700,203850212,1315,1312,1315,1312,3000
|
|
20240311,121600,199905215,1312,1312,1312,1312,0
|
|
20240311,121500,199905215,1312,1312,1312,1312,556
|
|
20240311,121400,199175743,1312,1314,1314,1311,755
|
|
20240311,121300,198185128,1314,1314,1315,1314,7999
|
|
20240311,121200,187667442,1314,1314,1314,1314,402
|
|
20240311,121100,187139214,1315,1315,1315,1315,239
|
|
20240311,121000,186824929,1315,1315,1315,1315,0
|
|
20240311,120900,186824929,1315,1315,1315,1315,0
|
|
20240311,120800,186824929,1315,1317,1317,1315,1198
|
|
20240311,120700,185249165,1317,1317,1317,1317,256
|
|
20240311,120600,184912013,1318,1318,1318,1318,821
|
|
20240311,120500,183829935,1318,1320,1320,1318,233
|
|
20240311,120400,183522777,1325,1329,1330,1320,4310
|
|
20240311,120300,177795533,1325,1329,1329,1325,2198
|
|
20240311,120200,174881647,1329,1325,1330,1325,8762
|
|
20240311,120100,163243008,1326,1325,1326,1325,1599
|
|
20240311,120000,161123031,1326,1320,1326,1320,3754
|
|
20240311,115900,156153555,1321,1323,1323,1321,1108
|
|
20240311,115800,154688771,1323,1323,1323,1319,530
|
|
20240311,115700,153987684,1323,1309,1323,1309,10901
|
|
20240311,115600,139601148,1309,1312,1312,1309,325
|
|
20240311,115500,139175170,1314,1320,1320,1314,922
|
|
20240311,115400,137959782,1320,1305,1324,1305,7068
|
|
20240311,115300,128692858,1305,1305,1305,1305,1000
|
|
20240311,115200,127387858,1305,1298,1305,1298,17001
|
|
20240311,115100,105245217,1298,1299,1299,1298,47
|
|
20240311,115000,105184166,1299,1299,1299,1299,0
|
|
20240311,114900,105184166,1299,1299,1299,1299,10
|
|
20240311,114800,105171176,1298,1298,1298,1298,10
|
|
20240311,114700,105158196,1298,1298,1298,1298,2
|
|
20240311,114600,105155600,1298,1298,1298,1298,1
|
|
20240311,114500,105154302,1299,1299,1299,1299,75
|
|
20240311,114400,105056877,1299,1299,1299,1299,10
|
|
20240311,114300,105043887,1299,1299,1299,1299,0
|
|
20240311,114200,105043887,1299,1299,1299,1299,1
|
|
20240311,114100,105042588,1299,1299,1299,1299,0
|
|
20240311,114000,105042588,1299,1299,1299,1299,0
|
|
20240311,113900,105042588,1299,1299,1299,1299,51
|
|
20240311,113800,104976339,1302,1302,1302,1302,39
|
|
20240311,113700,104925561,1302,1302,1302,1302,0
|
|
20240311,113600,104925561,1302,1302,1302,1302,0
|
|
20240311,113500,104925561,1302,1302,1302,1302,0
|
|
20240311,113400,104925561,1302,1302,1302,1302,2000
|
|
20240311,113300,102321561,1302,1302,1302,1302,0
|
|
20240311,113200,102321561,1302,1299,1302,1299,270
|
|
20240311,113100,101970081,1302,1302,1302,1302,0
|
|
20240311,113000,101970081,1302,1302,1302,1302,0
|
|
20240311,112900,101970081,1302,1302,1302,1302,500
|
|
20240311,112800,101319081,1302,1302,1302,1302,1
|
|
20240311,112700,101317779,1300,1301,1301,1300,737
|
|
20240311,112600,100359619,1301,1302,1302,1301,140
|
|
20240311,112500,100177439,1302,1302,1302,1302,0
|
|
20240311,112400,100177439,1302,1302,1302,1302,0
|
|
20240311,112300,100177439,1302,1302,1302,1302,102
|
|
20240311,112200,100044635,1302,1302,1302,1302,100
|
|
20240311,112100,99914435,1302,1300,1302,1300,6326
|
|
20240311,112000,91689570,1299,1299,1299,1299,0
|
|
20240311,111900,91689570,1299,1299,1299,1299,0
|
|
20240311,111800,91689570,1299,1299,1299,1299,12
|
|
20240311,111700,91673982,1297,1297,1297,1297,0
|
|
20240311,111600,91673982,1297,1297,1297,1297,0
|
|
20240311,111500,91673982,1297,1297,1297,1297,0
|
|
20240311,111400,91673982,1297,1297,1297,1297,0
|
|
20240311,111300,91673982,1297,1298,1298,1297,50
|
|
20240311,111200,91609086,1298,1298,1298,1298,0
|
|
20240311,111100,91609086,1298,1298,1298,1298,0
|
|
20240311,111000,91609086,1298,1298,1298,1298,0
|
|
20240311,110900,91609086,1298,1298,1298,1298,0
|
|
20240311,110800,91609086,1298,1299,1299,1298,1195
|
|
20240311,110700,90057016,1299,1299,1299,1299,0
|
|
20240311,110600,90057016,1299,1299,1299,1299,1
|
|
20240311,110500,90055717,1299,1299,1299,1299,8
|
|
20240311,110400,90045325,1299,1299,1299,1299,1
|
|
20240311,110300,90044026,1299,1298,1299,1298,30
|
|
20240311,110200,90005076,1299,1299,1299,1299,0
|
|
20240311,110100,90005076,1299,1299,1299,1299,400
|
|
20240311,110000,89485476,1299,1299,1299,1299,295
|
|
20240311,105900,89102271,1299,1297,1299,1297,1030
|
|
20240311,105800,87764361,1299,1299,1299,1299,4
|
|
20240311,105700,87759165,1297,1297,1297,1297,0
|
|
20240311,105600,87759165,1297,1297,1297,1297,0
|
|
20240311,105500,87759165,1297,1297,1297,1297,108
|
|
20240311,105400,87619089,1300,1300,1300,1300,0
|
|
20240311,105300,87619089,1300,1300,1300,1300,0
|
|
20240311,105200,87619089,1300,1298,1300,1298,2858
|
|
20240311,105100,83905115,1298,1297,1298,1297,107
|
|
20240311,105000,83766329,1297,1296,1297,1296,179
|
|
20240311,104900,83534182,1297,1294,1297,1294,348
|
|
20240311,104800,83083024,1294,1294,1294,1294,88
|
|
20240311,104700,82969152,1296,1294,1296,1293,1225
|
|
20240311,104600,81384067,1294,1295,1295,1294,1192
|
|
20240311,104500,79840470,1295,1296,1296,1295,1053
|
|
20240311,104400,78475834,1296,1296,1296,1296,384
|
|
20240311,104300,77978170,1297,1297,1297,1297,1
|
|
20240311,104200,77976873,1297,1297,1297,1297,0
|
|
20240311,104100,77976873,1297,1297,1297,1297,0
|
|
20240311,104000,77976873,1297,1297,1297,1297,2
|
|
20240311,103900,77974279,1297,1297,1297,1297,18
|
|
20240311,103800,77950933,1297,1297,1297,1297,479
|
|
20240311,103700,77329670,1297,1297,1297,1297,0
|
|
20240311,103600,77329670,1297,1297,1297,1297,1
|
|
20240311,103500,77328373,1297,1297,1297,1297,10
|
|
20240311,103400,77315403,1297,1297,1297,1297,0
|
|
20240311,103300,77315403,1297,1297,1297,1297,0
|
|
20240311,103200,77315403,1297,1297,1297,1297,0
|
|
20240311,103100,77315403,1297,1297,1297,1297,0
|
|
20240311,103000,77315403,1297,1297,1297,1297,1
|
|
20240311,102900,77314106,1293,1293,1293,1293,0
|
|
20240311,102800,77314106,1293,1293,1293,1293,0
|
|
20240311,102700,77314106,1293,1293,1293,1293,0
|
|
20240311,102600,77314106,1293,1295,1295,1293,10
|
|
20240311,102500,77301174,1297,1297,1297,1297,250
|
|
20240311,102400,76976924,1297,1297,1297,1297,9
|
|
20240311,102300,76965251,1297,1297,1297,1297,0
|
|
20240311,102200,76965251,1297,1297,1297,1297,0
|
|
20240311,102100,76965251,1297,1297,1297,1297,0
|
|
20240311,102000,76965251,1297,1297,1297,1297,0
|
|
20240311,101900,76965251,1297,1295,1297,1295,25
|
|
20240311,101800,76932844,1298,1298,1298,1298,0
|
|
20240311,101700,76932844,1298,1298,1298,1298,4359
|
|
20240311,101600,71274862,1298,1298,1300,1298,37
|
|
20240311,101500,71226776,1298,1298,1298,1298,38
|
|
20240311,101400,71177452,1298,1298,1298,1298,40
|
|
20240311,101300,71125532,1300,1300,1300,1300,1000
|
|
20240311,101200,69825532,1301,1301,1301,1301,0
|
|
20240311,101100,69825532,1301,1301,1301,1301,0
|
|
20240311,101000,69825532,1301,1301,1301,1301,0
|
|
20240311,100900,69825532,1301,1301,1301,1301,0
|
|
20240311,100800,69825532,1301,1301,1301,1301,0
|
|
20240311,100700,69825532,1301,1291,1301,1291,1001
|
|
20240311,100600,68524289,1291,1291,1291,1291,153
|
|
20240311,100500,68326766,1291,1291,1291,1291,20
|
|
20240311,100400,68300946,1291,1291,1291,1291,152
|
|
20240311,100300,68104714,1291,1288,1291,1288,52
|
|
20240311,100200,68037732,1288,1288,1288,1288,20
|
|
20240311,100100,68011972,1288,1288,1288,1288,338
|
|
20240311,100000,67576628,1291,1291,1291,1291,160
|
|
20240311,095900,67370068,1291,1291,1291,1291,0
|
|
20240311,095800,67370068,1291,1291,1291,1291,109
|
|
20240311,095700,67229349,1291,1291,1291,1291,10
|
|
20240311,095600,67216439,1284,1284,1284,1284,0
|
|
20240311,095500,67216439,1284,1290,1290,1284,692
|
|
20240311,095400,66325798,1291,1291,1291,1290,1749
|
|
20240311,095300,64067938,1291,1291,1291,1291,222
|
|
20240311,095200,63781336,1291,1291,1291,1291,0
|
|
20240311,095100,63781336,1291,1291,1291,1291,0
|
|
20240311,095000,63781336,1291,1295,1295,1291,137
|
|
20240311,094900,63604376,1296,1296,1296,1296,131
|
|
20240311,094800,63434600,1297,1297,1297,1297,10
|
|
20240311,094700,63421630,1297,1296,1297,1296,352
|
|
20240311,094600,62965386,1297,1296,1297,1296,3500
|
|
20240311,094500,58426162,1299,1295,1299,1291,1701
|
|
20240311,094400,56219539,1295,1294,1300,1294,2045
|
|
20240311,094300,53561436,1295,1295,1295,1295,0
|
|
20240311,094200,53561436,1295,1295,1295,1295,0
|
|
20240311,094100,53561436,1295,1294,1295,1294,55
|
|
20240311,094000,53490238,1295,1295,1295,1295,200
|
|
20240311,093900,53231238,1296,1296,1296,1296,5
|
|
20240311,093800,53224758,1297,1297,1297,1297,102
|
|
20240311,093700,53092464,1297,1297,1297,1297,21
|
|
20240311,093600,53065227,1297,1298,1298,1297,140
|
|
20240311,093500,52883517,1298,1299,1300,1298,3007
|
|
20240311,093400,48974705,1300,1297,1300,1290,2300
|
|
20240311,093300,45986906,1290,1290,1300,1284,2610
|
|
20240311,093200,42618333,1290,1300,1300,1290,1425
|
|
20240311,093100,40777191,1301,1301,1301,1301,25
|
|
20240311,093000,40744666,1301,1301,1301,1301,10
|
|
20240311,092900,40731656,1300,1300,1300,1300,0
|
|
20240311,092800,40731656,1300,1300,1300,1300,50
|
|
20240311,092700,40666656,1300,1299,1300,1299,179
|
|
20240311,092600,40434107,1307,1306,1307,1306,402
|
|
20240311,092500,39908993,1305,1305,1305,1305,836
|
|
20240311,092400,38818013,1310,1310,1310,1310,0
|
|
20240311,092300,38818013,1310,1295,1310,1295,1023
|
|
20240311,092200,37480462,1295,1276,1295,1276,1011
|
|
20240311,092100,36173630,1276,1276,1276,1276,51
|
|
20240311,092000,36108554,1291,1275,1291,1275,1016
|
|
20240311,091900,34798113,1267,1283,1291,1267,330
|
|
20240311,091800,34377677,1279,1280,1283,1279,87
|
|
20240311,091700,34266275,1281,1282,1282,1281,167
|
|
20240311,091600,34052188,1291,1283,1291,1283,570
|
|
20240311,091500,33316754,1291,1282,1291,1282,1311
|
|
20240311,091400,31626608,1282,1282,1282,1282,200
|
|
20240311,091300,31370208,1263,1283,1287,1260,9491
|
|
20240311,091200,19355165,1271,1271,1271,1271,0
|
|
20240311,091100,19355165,1271,1292,1292,1271,4242
|
|
20240311,091000,13946002,1292,1293,1293,1292,709
|
|
20240311,090900,13029285,1294,1294,1294,1294,310
|
|
20240311,090800,12628145,1295,1283,1295,1283,4113
|
|
20240311,090700,7321368,1288,1279,1288,1277,1725
|
|
20240311,090600,5113515,1288,1288,1288,1288,0
|
|
20240311,090500,5113515,1288,1282,1288,1280,1476
|
|
20240311,090400,3223773,1282,1290,1290,1282,124
|
|
20240311,090300,3063950,1290,1293,1293,1290,3
|
|
20240311,090200,3060074,1285,1285,1285,1285,1
|
|
20240311,090100,3058789,1285,1295,1295,1285,26
|
|
20240311,090000,3025333,1298,1303,1303,1287,2338
|