598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185500,315170854,1338,1338,1338,1338,2005
|
|
20240312,185400,315170854,1338,1338,1338,1338,0
|
|
20240312,185300,315170854,1338,1338,1338,1338,0
|
|
20240312,185200,315170854,1338,1338,1338,1338,0
|
|
20240312,185100,315170854,1338,1338,1338,1338,0
|
|
20240312,185000,315170854,1338,1338,1338,1338,0
|
|
20240312,184900,315170854,1338,1338,1338,1338,0
|
|
20240312,184800,315170854,1338,1338,1338,1338,0
|
|
20240312,184700,315170854,1338,1338,1338,1338,0
|
|
20240312,184600,315170854,1338,1338,1338,1338,0
|
|
20240312,184500,315170854,1338,1338,1338,1338,0
|
|
20240312,184400,315170854,1338,1338,1338,1338,0
|
|
20240312,184300,315170854,1338,1338,1338,1338,0
|
|
20240312,184200,315170854,1338,1338,1338,1338,0
|
|
20240312,184100,315170854,1338,1338,1338,1338,0
|
|
20240312,184000,315170854,1338,1338,1338,1338,0
|
|
20240312,183900,315170854,1338,1338,1338,1338,0
|
|
20240312,183800,315170854,1338,1338,1338,1338,0
|
|
20240312,183700,315170854,1338,1338,1338,1338,0
|
|
20240312,183600,315170854,1338,1338,1338,1338,0
|
|
20240312,183500,315170854,1338,1338,1338,1338,0
|
|
20240312,183400,315170854,1338,1338,1338,1338,0
|
|
20240312,183300,315170854,1338,1338,1338,1338,0
|
|
20240312,183200,315170854,1338,1338,1338,1338,0
|
|
20240312,183100,315170854,1338,1338,1338,1338,0
|
|
20240312,183000,315170854,1338,1338,1338,1338,0
|
|
20240312,182900,315170854,1338,1338,1338,1338,0
|
|
20240312,182800,315170854,1338,1338,1338,1338,0
|
|
20240312,182700,315170854,1338,1338,1338,1338,0
|
|
20240312,182600,315170854,1338,1338,1338,1338,0
|
|
20240312,182500,315170854,1338,1338,1338,1338,2005
|
|
20240312,182400,315170854,1338,1338,1338,1338,0
|
|
20240312,182300,315170854,1338,1338,1338,1338,0
|
|
20240312,182200,315170854,1338,1338,1338,1338,0
|
|
20240312,182100,315170854,1338,1338,1338,1338,0
|
|
20240312,182000,315170854,1338,1338,1338,1338,0
|
|
20240312,181900,315170854,1338,1338,1338,1338,0
|
|
20240312,181800,315170854,1338,1338,1338,1338,0
|
|
20240312,181700,315170854,1338,1338,1338,1338,0
|
|
20240312,181600,315170854,1338,1338,1338,1338,0
|
|
20240312,181500,315170854,1338,1338,1338,1338,0
|
|
20240312,181400,315170854,1338,1338,1338,1338,0
|
|
20240312,181300,315170854,1338,1338,1338,1338,0
|
|
20240312,181200,315170854,1338,1338,1338,1338,0
|
|
20240312,181100,315170854,1338,1338,1338,1338,0
|
|
20240312,181000,315170854,1338,1338,1338,1338,0
|
|
20240312,180900,315170854,1338,1338,1338,1338,0
|
|
20240312,180800,315170854,1338,1338,1338,1338,0
|
|
20240312,180700,315170854,1338,1338,1338,1338,0
|
|
20240312,180600,315170854,1338,1338,1338,1338,0
|
|
20240312,180500,315170854,1338,1338,1338,1338,0
|
|
20240312,180400,315170854,1338,1338,1338,1338,0
|
|
20240312,180300,315170854,1338,1338,1338,1338,0
|
|
20240312,180200,315170854,1338,1338,1338,1338,0
|
|
20240312,180100,315170854,1338,1338,1338,1338,0
|
|
20240312,180000,315170854,1338,1338,1338,1338,0
|
|
20240312,175900,315170854,1338,1338,1338,1338,0
|
|
20240312,175800,315170854,1338,1338,1338,1338,0
|
|
20240312,175700,315170854,1338,1338,1338,1338,0
|
|
20240312,175600,315170854,1338,1338,1338,1338,0
|
|
20240312,175500,315170854,1338,1338,1338,1338,2005
|
|
20240312,175400,315170854,1338,1338,1338,1338,0
|
|
20240312,175300,315170854,1338,1338,1338,1338,0
|
|
20240312,175200,315170854,1338,1338,1338,1338,0
|
|
20240312,175100,315170854,1338,1338,1338,1338,0
|
|
20240312,175000,315170854,1338,1338,1338,1338,0
|
|
20240312,174900,315170854,1338,1338,1338,1338,0
|
|
20240312,174800,315170854,1338,1338,1338,1338,0
|
|
20240312,174700,315170854,1338,1338,1338,1338,0
|
|
20240312,174600,315170854,1338,1338,1338,1338,0
|
|
20240312,174500,315170854,1338,1338,1338,1338,0
|
|
20240312,174400,315170854,1338,1338,1338,1338,0
|
|
20240312,174300,315170854,1338,1338,1338,1338,0
|
|
20240312,174200,315170854,1338,1338,1338,1338,0
|
|
20240312,174100,315170854,1338,1338,1338,1338,0
|
|
20240312,174000,315170854,1338,1338,1338,1338,0
|
|
20240312,173900,315170854,1338,1338,1338,1338,0
|
|
20240312,173800,315170854,1338,1338,1338,1338,0
|
|
20240312,173700,315170854,1338,1338,1338,1338,0
|
|
20240312,173600,315170854,1338,1338,1338,1338,0
|
|
20240312,173500,315170854,1338,1338,1338,1338,0
|
|
20240312,173400,315170854,1338,1338,1338,1338,0
|
|
20240312,173300,315170854,1338,1338,1338,1338,0
|
|
20240312,173200,315170854,1338,1338,1338,1338,0
|
|
20240312,173100,315170854,1338,1338,1338,1338,0
|
|
20240312,173000,315170854,1338,1338,1338,1338,0
|
|
20240312,172900,315170854,1338,1338,1338,1338,0
|
|
20240312,172800,315170854,1338,1338,1338,1338,0
|
|
20240312,172700,315170854,1338,1338,1338,1338,0
|
|
20240312,172600,315170854,1338,1338,1338,1338,0
|
|
20240312,172500,315170854,1338,1338,1338,1338,2005
|
|
20240312,172400,315170854,1338,1338,1338,1338,0
|
|
20240312,172300,315170854,1338,1338,1338,1338,0
|
|
20240312,172200,315170854,1338,1338,1338,1338,0
|
|
20240312,172100,315170854,1338,1338,1338,1338,0
|
|
20240312,172000,315170854,1338,1338,1338,1338,0
|
|
20240312,171900,315170854,1338,1338,1338,1338,0
|
|
20240312,171800,315170854,1338,1338,1338,1338,0
|
|
20240312,171700,315170854,1338,1338,1338,1338,0
|
|
20240312,171600,315170854,1338,1338,1338,1338,0
|
|
20240312,171500,315170854,1338,1338,1338,1338,0
|
|
20240312,171400,315170854,1338,1338,1338,1338,0
|
|
20240312,171300,315170854,1338,1338,1338,1338,0
|
|
20240312,171200,315170854,1338,1338,1338,1338,0
|
|
20240312,171100,315170854,1338,1338,1338,1338,0
|
|
20240312,171000,315170854,1338,1338,1338,1338,0
|
|
20240312,170900,315170854,1338,1338,1338,1338,0
|
|
20240312,170800,315170854,1338,1338,1338,1338,0
|
|
20240312,170700,315170854,1338,1338,1338,1338,0
|
|
20240312,170600,315170854,1338,1338,1338,1338,0
|
|
20240312,170500,315170854,1338,1338,1338,1338,0
|
|
20240312,170400,315170854,1338,1338,1338,1338,0
|
|
20240312,170300,315170854,1338,1338,1338,1338,0
|
|
20240312,170200,315170854,1338,1338,1338,1338,0
|
|
20240312,170100,315170854,1338,1338,1338,1338,0
|
|
20240312,170000,315170854,1338,1338,1338,1338,0
|
|
20240312,165900,315170854,1338,1338,1338,1338,0
|
|
20240312,165800,315170854,1338,1338,1338,1338,0
|
|
20240312,165700,315170854,1338,1338,1338,1338,0
|
|
20240312,165600,315170854,1338,1338,1338,1338,0
|
|
20240312,165500,315170854,1338,1338,1338,1338,2005
|
|
20240312,165400,315170854,1338,1338,1338,1338,0
|
|
20240312,165300,315170854,1338,1338,1338,1338,0
|
|
20240312,165200,315170854,1338,1338,1338,1338,0
|
|
20240312,165100,315170854,1338,1338,1338,1338,0
|
|
20240312,165000,315170854,1338,1338,1338,1338,0
|
|
20240312,164900,315170854,1338,1338,1338,1338,0
|
|
20240312,164800,315170854,1338,1338,1338,1338,0
|
|
20240312,164700,315170854,1338,1338,1338,1338,0
|
|
20240312,164600,315170854,1338,1338,1338,1338,0
|
|
20240312,164500,315170854,1338,1338,1338,1338,0
|
|
20240312,164400,315170854,1338,1338,1338,1338,0
|
|
20240312,164300,315170854,1338,1338,1338,1338,0
|
|
20240312,164200,315170854,1338,1338,1338,1338,0
|
|
20240312,164100,315170854,1338,1338,1338,1338,0
|
|
20240312,164000,315170854,1338,1338,1338,1338,0
|
|
20240312,163900,315170854,1338,1338,1338,1338,0
|
|
20240312,163800,315170854,1338,1338,1338,1338,0
|
|
20240312,163700,315170854,1338,1338,1338,1338,0
|
|
20240312,163600,315170854,1338,1338,1338,1338,0
|
|
20240312,163500,315170854,1338,1338,1338,1338,0
|
|
20240312,163400,315170854,1338,1338,1338,1338,0
|
|
20240312,163300,315170854,1338,1338,1338,1338,0
|
|
20240312,163200,315170854,1338,1338,1338,1338,0
|
|
20240312,163100,315170854,1338,1338,1338,1338,0
|
|
20240312,163000,315170854,1338,1338,1338,1338,0
|
|
20240312,162900,315170854,1338,1338,1338,1338,0
|
|
20240312,162800,315170854,1338,1338,1338,1338,0
|
|
20240312,162700,315170854,1338,1338,1338,1338,0
|
|
20240312,162600,315170854,1338,1338,1338,1338,0
|
|
20240312,162500,315170854,1338,1338,1338,1338,2005
|
|
20240312,162400,315170854,1338,1338,1338,1338,0
|
|
20240312,162300,315170854,1338,1338,1338,1338,0
|
|
20240312,162200,315170854,1338,1338,1338,1338,0
|
|
20240312,162100,315170854,1338,1338,1338,1338,0
|
|
20240312,162000,315170854,1338,1338,1338,1338,0
|
|
20240312,161900,315170854,1338,1338,1338,1338,0
|
|
20240312,161800,315170854,1338,1338,1338,1338,0
|
|
20240312,161700,315170854,1338,1338,1338,1338,0
|
|
20240312,161600,315170854,1338,1338,1338,1338,0
|
|
20240312,161500,315170854,1338,1338,1338,1338,0
|
|
20240312,161400,315170854,1338,1338,1338,1338,0
|
|
20240312,161300,315170854,1338,1338,1338,1338,0
|
|
20240312,161200,315170854,1338,1338,1338,1338,0
|
|
20240312,161100,315170854,1338,1338,1338,1338,0
|
|
20240312,161000,315170854,1338,1338,1338,1338,0
|
|
20240312,160900,315170854,1338,1338,1338,1338,0
|
|
20240312,160800,315170854,1338,1338,1338,1338,0
|
|
20240312,160700,315170854,1338,1338,1338,1338,0
|
|
20240312,160600,315170854,1338,1338,1338,1338,0
|
|
20240312,160500,315170854,1338,1338,1338,1338,0
|
|
20240312,160400,315170854,1338,1338,1338,1338,0
|
|
20240312,160300,315170854,1338,1338,1338,1338,0
|
|
20240312,160200,315170854,1338,1338,1338,1338,0
|
|
20240312,160100,315170854,1338,1338,1338,1338,0
|
|
20240312,160000,315170854,1338,1338,1338,1338,0
|
|
20240312,155900,315170854,1338,1338,1338,1338,0
|
|
20240312,155800,315170854,1338,1338,1338,1338,0
|
|
20240312,155700,315170854,1338,1338,1338,1338,0
|
|
20240312,155600,315170854,1338,1338,1338,1338,0
|
|
20240312,155500,315170854,1338,1338,1338,1338,2005
|
|
20240312,155400,315170854,1338,1338,1338,1338,0
|
|
20240312,155300,315170854,1338,1338,1338,1338,0
|
|
20240312,155200,315170854,1338,1338,1338,1338,0
|
|
20240312,155100,315170854,1338,1338,1338,1338,0
|
|
20240312,155000,315170854,1338,1338,1338,1338,0
|
|
20240312,154900,315170854,1338,1338,1338,1338,0
|
|
20240312,154800,315170854,1338,1338,1338,1338,0
|
|
20240312,154700,315170854,1338,1338,1338,1338,0
|
|
20240312,154600,315170854,1338,1338,1338,1338,0
|
|
20240312,154500,315170854,1338,1338,1338,1338,0
|
|
20240312,154400,315170854,1338,1338,1338,1338,0
|
|
20240312,154300,315170854,1338,1338,1338,1338,0
|
|
20240312,154200,315170854,1338,1338,1338,1338,0
|
|
20240312,154100,315170854,1338,1338,1338,1338,0
|
|
20240312,154000,315170854,1338,1338,1338,1338,0
|
|
20240312,153900,315170854,1338,1338,1338,1338,0
|
|
20240312,153800,315170854,1338,1338,1338,1338,0
|
|
20240312,153700,315170854,1338,1338,1338,1338,0
|
|
20240312,153600,315170854,1338,1338,1338,1338,0
|
|
20240312,153500,315170854,1338,1338,1338,1338,0
|
|
20240312,153400,315170854,1338,1338,1338,1338,0
|
|
20240312,153300,315170854,1338,1338,1338,1338,0
|
|
20240312,153200,315170854,1338,1338,1338,1338,0
|
|
20240312,153100,315170854,1338,1338,1338,1338,0
|
|
20240312,153000,315170854,1338,1338,1338,1338,2005
|
|
20240312,152900,312488164,1339,1339,1339,1339,0
|
|
20240312,152800,312488164,1339,1339,1339,1339,0
|
|
20240312,152700,312488164,1339,1339,1339,1339,0
|
|
20240312,152600,312488164,1339,1339,1339,1339,0
|
|
20240312,152500,312488164,1339,1339,1339,1339,0
|
|
20240312,152400,312488164,1339,1339,1339,1339,0
|
|
20240312,152300,312488164,1339,1339,1339,1339,0
|
|
20240312,152200,312488164,1339,1339,1339,1339,0
|
|
20240312,152100,312488164,1339,1339,1339,1339,0
|
|
20240312,152000,312488164,1339,1339,1339,1339,0
|
|
20240312,151900,312488164,1339,1340,1340,1339,2190
|
|
20240312,151800,309555149,1340,1340,1340,1340,250
|
|
20240312,151700,309220149,1340,1341,1342,1340,1726
|
|
20240312,151600,306906313,1342,1341,1342,1341,61
|
|
20240312,151500,306824490,1342,1342,1342,1342,1
|
|
20240312,151400,306823148,1342,1342,1342,1342,515
|
|
20240312,151300,306132018,1342,1346,1346,1342,416
|
|
20240312,151200,305573502,1343,1345,1345,1343,285
|
|
20240312,151100,305190544,1347,1347,1347,1345,2092
|
|
20240312,151000,302373751,1347,1340,1348,1340,11675
|
|
20240312,150900,286668209,1340,1340,1340,1340,147
|
|
20240312,150800,286471229,1340,1337,1340,1337,9449
|
|
20240312,150700,273823554,1336,1334,1336,1334,4955
|
|
20240312,150600,267209620,1334,1332,1334,1332,56
|
|
20240312,150500,267135026,1334,1334,1334,1334,0
|
|
20240312,150400,267135026,1334,1334,1334,1334,0
|
|
20240312,150300,267135026,1334,1333,1334,1332,1556
|
|
20240312,150200,265059748,1333,1333,1333,1333,1
|
|
20240312,150100,265058415,1332,1332,1332,1332,7
|
|
20240312,150000,265049091,1333,1332,1333,1332,2608
|
|
20240312,145900,261573929,1332,1332,1332,1332,0
|
|
20240312,145800,261573929,1332,1332,1332,1332,0
|
|
20240312,145700,261573929,1332,1332,1332,1332,0
|
|
20240312,145600,261573929,1332,1332,1332,1332,0
|
|
20240312,145500,261573929,1332,1332,1332,1332,0
|
|
20240312,145400,261573929,1332,1332,1332,1332,0
|
|
20240312,145300,261573929,1332,1332,1332,1332,1
|
|
20240312,145200,261572597,1330,1330,1330,1330,0
|
|
20240312,145100,261572597,1330,1330,1330,1330,12
|
|
20240312,145000,261556637,1332,1332,1332,1332,26
|
|
20240312,144900,261522005,1330,1330,1330,1330,0
|
|
20240312,144800,261522005,1330,1328,1330,1328,7119
|
|
20240312,144700,252067307,1330,1330,1330,1330,20
|
|
20240312,144600,252040707,1330,1330,1330,1330,0
|
|
20240312,144500,252040707,1330,1330,1330,1330,0
|
|
20240312,144400,252040707,1330,1330,1330,1330,1009
|
|
20240312,144300,250698737,1330,1330,1330,1330,20
|
|
20240312,144200,250672137,1330,1326,1330,1326,118
|
|
20240312,144100,250515597,1326,1327,1327,1326,832
|
|
20240312,144000,249412185,1328,1330,1332,1328,435
|
|
20240312,143900,248834247,1328,1331,1331,1328,1200
|
|
20240312,143800,247238546,1331,1331,1331,1331,400
|
|
20240312,143700,246706146,1331,1331,1331,1331,14
|
|
20240312,143600,246687512,1331,1325,1331,1325,103
|
|
20240312,143500,246550431,1325,1325,1325,1325,30430
|
|
20240312,143400,206230681,1325,1325,1325,1325,18
|
|
20240312,143300,206206831,1325,1325,1325,1325,500
|
|
20240312,143200,205544331,1325,1325,1325,1325,54
|
|
20240312,143100,205472781,1325,1325,1325,1325,1
|
|
20240312,143000,205471456,1324,1325,1325,1324,401
|
|
20240312,142900,204940331,1325,1325,1325,1325,1
|
|
20240312,142800,204939006,1325,1325,1325,1325,44
|
|
20240312,142700,204880706,1325,1325,1325,1325,1
|
|
20240312,142600,204879381,1324,1325,1325,1324,1041
|
|
20240312,142500,203500245,1325,1326,1326,1325,600
|
|
20240312,142400,202704804,1331,1331,1331,1331,50
|
|
20240312,142300,202638254,1331,1331,1331,1331,0
|
|
20240312,142200,202638254,1331,1331,1331,1331,0
|
|
20240312,142100,202638254,1331,1331,1331,1331,30
|
|
20240312,142000,202598324,1330,1330,1330,1330,0
|
|
20240312,141900,202598324,1330,1329,1330,1329,6267
|
|
20240312,141800,194265487,1323,1329,1329,1323,1120
|
|
20240312,141700,192777727,1329,1329,1329,1329,1729
|
|
20240312,141600,190479886,1330,1330,1330,1330,0
|
|
20240312,141500,190479886,1330,1330,1330,1330,0
|
|
20240312,141400,190479886,1330,1330,1330,1330,0
|
|
20240312,141300,190479886,1330,1325,1330,1325,6000
|
|
20240312,141200,182513189,1325,1325,1325,1325,0
|
|
20240312,141100,182513189,1325,1325,1325,1325,100
|
|
20240312,141000,182380689,1325,1325,1325,1325,0
|
|
20240312,140900,182380689,1325,1325,1325,1325,0
|
|
20240312,140800,182380689,1325,1325,1325,1325,0
|
|
20240312,140700,182380689,1325,1325,1325,1325,0
|
|
20240312,140600,182380689,1325,1325,1325,1325,0
|
|
20240312,140500,182380689,1325,1325,1325,1325,0
|
|
20240312,140400,182380689,1325,1325,1325,1325,0
|
|
20240312,140300,182380689,1325,1325,1325,1325,0
|
|
20240312,140200,182380689,1325,1325,1325,1325,0
|
|
20240312,140100,182380689,1325,1325,1325,1325,0
|
|
20240312,140000,182380689,1325,1325,1325,1325,0
|
|
20240312,135900,182380689,1325,1325,1325,1325,7
|
|
20240312,135800,182371414,1325,1325,1325,1325,30
|
|
20240312,135700,182331664,1325,1325,1325,1325,0
|
|
20240312,135600,182331664,1325,1325,1325,1325,0
|
|
20240312,135500,182331664,1325,1325,1325,1325,0
|
|
20240312,135400,182331664,1325,1325,1325,1325,0
|
|
20240312,135300,182331664,1325,1325,1325,1325,0
|
|
20240312,135200,182331664,1325,1324,1325,1324,11
|
|
20240312,135100,182317099,1325,1325,1325,1325,15
|
|
20240312,135000,182297224,1324,1324,1324,1324,100
|
|
20240312,134900,182164824,1324,1323,1324,1323,1000
|
|
20240312,134800,180841336,1324,1324,1324,1324,0
|
|
20240312,134700,180841336,1324,1324,1324,1324,1
|
|
20240312,134600,180840012,1317,1319,1319,1317,1570
|
|
20240312,134500,178771699,1324,1320,1324,1320,15
|
|
20240312,134400,178751895,1324,1324,1324,1324,0
|
|
20240312,134300,178751895,1324,1324,1324,1324,114
|
|
20240312,134200,178600959,1324,1324,1324,1324,0
|
|
20240312,134100,178600959,1324,1324,1324,1324,0
|
|
20240312,134000,178600959,1324,1324,1324,1324,0
|
|
20240312,133900,178600959,1324,1324,1324,1324,0
|
|
20240312,133800,178600959,1324,1324,1324,1324,0
|
|
20240312,133700,178600959,1324,1324,1324,1324,0
|
|
20240312,133600,178600959,1324,1324,1324,1324,0
|
|
20240312,133500,178600959,1324,1324,1324,1324,10
|
|
20240312,133400,178587719,1324,1324,1324,1324,0
|
|
20240312,133300,178587719,1324,1324,1324,1324,0
|
|
20240312,133200,178587719,1324,1324,1324,1324,0
|
|
20240312,133100,178587719,1324,1324,1324,1324,10
|
|
20240312,133000,178574479,1325,1325,1325,1325,0
|
|
20240312,132900,178574479,1325,1325,1325,1325,0
|
|
20240312,132800,178574479,1325,1325,1325,1325,0
|
|
20240312,132700,178574479,1325,1325,1325,1325,0
|
|
20240312,132600,178574479,1325,1325,1325,1325,0
|
|
20240312,132500,178574479,1325,1325,1325,1325,0
|
|
20240312,132400,178574479,1325,1325,1325,1325,0
|
|
20240312,132300,178574479,1325,1325,1325,1325,100
|
|
20240312,132200,178441979,1326,1326,1326,1326,0
|
|
20240312,132100,178441979,1326,1319,1326,1319,51
|
|
20240312,132000,178374703,1326,1326,1326,1326,0
|
|
20240312,131900,178374703,1326,1326,1326,1326,0
|
|
20240312,131800,178374703,1326,1325,1326,1325,101
|
|
20240312,131700,178240877,1326,1326,1326,1326,0
|
|
20240312,131600,178240877,1326,1326,1326,1326,0
|
|
20240312,131500,178240877,1326,1319,1326,1318,1601
|
|
20240312,131400,176130386,1326,1326,1326,1326,0
|
|
20240312,131300,176130386,1326,1326,1326,1326,0
|
|
20240312,131200,176130386,1326,1326,1326,1326,0
|
|
20240312,131100,176130386,1326,1326,1326,1326,0
|
|
20240312,131000,176130386,1326,1326,1326,1326,0
|
|
20240312,130900,176130386,1326,1326,1326,1326,0
|
|
20240312,130800,176130386,1326,1326,1326,1326,1
|
|
20240312,130700,176129060,1318,1318,1318,1318,0
|
|
20240312,130600,176129060,1318,1326,1326,1318,6
|
|
20240312,130500,176121112,1326,1323,1326,1323,10
|
|
20240312,130400,176107864,1316,1316,1316,1316,0
|
|
20240312,130300,176107864,1316,1316,1316,1316,0
|
|
20240312,130200,176107864,1316,1316,1316,1316,0
|
|
20240312,130100,176107864,1316,1326,1326,1316,710
|
|
20240312,130000,175173004,1314,1318,1318,1314,891
|
|
20240312,125900,174000604,1327,1327,1327,1327,0
|
|
20240312,125800,174000604,1327,1327,1327,1327,51
|
|
20240312,125700,173932927,1328,1328,1328,1328,0
|
|
20240312,125600,173932927,1328,1324,1328,1324,71
|
|
20240312,125500,173838728,1328,1324,1328,1313,12559
|
|
20240312,125400,157295935,1328,1328,1328,1328,1
|
|
20240312,125300,157294607,1324,1325,1325,1324,100
|
|
20240312,125200,157162204,1329,1328,1329,1325,3694
|
|
20240312,125100,152264812,1329,1329,1329,1329,0
|
|
20240312,125000,152264812,1329,1329,1329,1329,0
|
|
20240312,124900,152264812,1329,1329,1329,1329,0
|
|
20240312,124800,152264812,1329,1329,1329,1329,0
|
|
20240312,124700,152264812,1329,1329,1329,1329,0
|
|
20240312,124600,152264812,1329,1329,1329,1329,3
|
|
20240312,124500,152260825,1329,1329,1329,1329,0
|
|
20240312,124400,152260825,1329,1328,1329,1328,16
|
|
20240312,124300,152239576,1328,1327,1328,1327,3
|
|
20240312,124200,152235594,1328,1328,1328,1328,6
|
|
20240312,124100,152227626,1328,1328,1328,1328,48
|
|
20240312,124000,152163882,1328,1328,1328,1328,0
|
|
20240312,123900,152163882,1328,1328,1328,1328,195
|
|
20240312,123800,151904922,1328,1328,1328,1328,0
|
|
20240312,123700,151904922,1328,1327,1328,1327,301
|
|
20240312,123600,151505494,1327,1327,1327,1327,0
|
|
20240312,123500,151505494,1327,1327,1327,1327,22
|
|
20240312,123400,151476300,1327,1327,1327,1327,900
|
|
20240312,123300,150282000,1327,1327,1327,1327,1
|
|
20240312,123200,150280673,1320,1325,1327,1320,4010
|
|
20240312,123100,144976792,1327,1327,1327,1327,0
|
|
20240312,123000,144976792,1327,1326,1327,1326,102
|
|
20240312,122900,144841539,1326,1325,1326,1325,201
|
|
20240312,122800,144575213,1325,1325,1325,1325,5
|
|
20240312,122700,144568588,1324,1324,1324,1324,101
|
|
20240312,122600,144434864,1324,1324,1324,1324,1
|
|
20240312,122500,144433540,1323,1323,1323,1323,0
|
|
20240312,122400,144433540,1323,1322,1323,1322,76
|
|
20240312,122300,144333010,1322,1322,1322,1322,6000
|
|
20240312,122200,136401010,1322,1323,1323,1322,250
|
|
20240312,122100,136070509,1322,1322,1322,1322,751
|
|
20240312,122000,135077687,1322,1322,1322,1322,100
|
|
20240312,121900,134945487,1323,1323,1323,1323,10
|
|
20240312,121800,134932257,1323,1322,1323,1322,51
|
|
20240312,121700,134864802,1322,1322,1322,1322,50
|
|
20240312,121600,134798702,1322,1322,1322,1322,0
|
|
20240312,121500,134798702,1322,1322,1322,1322,0
|
|
20240312,121400,134798702,1322,1322,1322,1322,0
|
|
20240312,121300,134798702,1322,1322,1322,1322,3
|
|
20240312,121200,134794736,1322,1322,1322,1322,97
|
|
20240312,121100,134666502,1322,1322,1322,1322,32
|
|
20240312,121000,134624198,1322,1321,1322,1321,778
|
|
20240312,120900,133596098,1319,1319,1319,1319,0
|
|
20240312,120800,133596098,1319,1320,1320,1319,950
|
|
20240312,120700,132342148,1320,1320,1320,1320,100
|
|
20240312,120600,132210148,1320,1320,1320,1320,634
|
|
20240312,120500,131373268,1320,1320,1320,1320,0
|
|
20240312,120400,131373268,1320,1320,1320,1320,0
|
|
20240312,120300,131373268,1320,1320,1320,1320,0
|
|
20240312,120200,131373268,1320,1320,1320,1320,0
|
|
20240312,120100,131373268,1320,1320,1320,1320,376
|
|
20240312,120000,130876948,1320,1320,1320,1320,0
|
|
20240312,115900,130876948,1320,1320,1320,1320,0
|
|
20240312,115800,130876948,1320,1320,1320,1320,4
|
|
20240312,115700,130871668,1320,1320,1320,1320,0
|
|
20240312,115600,130871668,1320,1320,1320,1320,0
|
|
20240312,115500,130871668,1320,1320,1320,1320,0
|
|
20240312,115400,130871668,1320,1320,1320,1320,0
|
|
20240312,115300,130871668,1320,1320,1320,1320,0
|
|
20240312,115200,130871668,1320,1320,1320,1320,0
|
|
20240312,115100,130871668,1320,1318,1320,1318,9
|
|
20240312,115000,130859798,1320,1318,1320,1317,360
|
|
20240312,114900,130385644,1320,1320,1320,1320,0
|
|
20240312,114800,130385644,1320,1317,1320,1317,583
|
|
20240312,114700,129617830,1318,1318,1318,1318,23
|
|
20240312,114600,129587516,1320,1320,1320,1320,620
|
|
20240312,114500,128769116,1320,1320,1320,1320,0
|
|
20240312,114400,128769116,1320,1320,1320,1320,2
|
|
20240312,114300,128766476,1320,1320,1320,1320,0
|
|
20240312,114200,128766476,1320,1320,1320,1320,0
|
|
20240312,114100,128766476,1320,1320,1320,1320,0
|
|
20240312,114000,128766476,1320,1320,1320,1320,80
|
|
20240312,113900,128660876,1320,1320,1320,1320,0
|
|
20240312,113800,128660876,1320,1320,1320,1320,0
|
|
20240312,113700,128660876,1320,1320,1320,1320,0
|
|
20240312,113600,128660876,1320,1320,1320,1320,12
|
|
20240312,113500,128645036,1319,1319,1319,1319,100
|
|
20240312,113400,128513136,1319,1316,1319,1316,50
|
|
20240312,113300,128447276,1315,1315,1315,1315,0
|
|
20240312,113200,128447276,1315,1315,1315,1315,0
|
|
20240312,113100,128447276,1315,1315,1315,1315,0
|
|
20240312,113000,128447276,1315,1315,1315,1315,200
|
|
20240312,112900,128184276,1315,1316,1316,1315,3000
|
|
20240312,112800,124238273,1317,1317,1317,1317,0
|
|
20240312,112700,124238273,1317,1321,1321,1317,7000
|
|
20240312,112600,115014857,1321,1321,1321,1321,0
|
|
20240312,112500,115014857,1321,1321,1321,1321,1000
|
|
20240312,112400,113693857,1321,1321,1321,1321,1219
|
|
20240312,112300,112083558,1322,1322,1322,1322,0
|
|
20240312,112200,112083558,1322,1322,1322,1322,15
|
|
20240312,112100,112063728,1322,1322,1322,1322,485
|
|
20240312,112000,111422558,1322,1322,1322,1322,0
|
|
20240312,111900,111422558,1322,1323,1323,1322,1046
|
|
20240312,111800,110038817,1323,1323,1323,1323,0
|
|
20240312,111700,110038817,1323,1323,1323,1323,0
|
|
20240312,111600,110038817,1323,1323,1323,1323,49
|
|
20240312,111500,109973990,1323,1325,1325,1323,1000
|
|
20240312,111400,108650417,1325,1325,1325,1325,0
|
|
20240312,111300,108650417,1325,1325,1325,1325,0
|
|
20240312,111200,108650417,1325,1325,1325,1325,0
|
|
20240312,111100,108650417,1325,1325,1325,1325,0
|
|
20240312,111000,108650417,1325,1325,1325,1325,0
|
|
20240312,110900,108650417,1325,1325,1325,1325,123
|
|
20240312,110800,108487442,1327,1327,1327,1327,0
|
|
20240312,110700,108487442,1327,1327,1327,1327,0
|
|
20240312,110600,108487442,1327,1327,1327,1327,0
|
|
20240312,110500,108487442,1327,1325,1327,1325,112
|
|
20240312,110400,108339016,1324,1325,1325,1324,25
|
|
20240312,110300,108305905,1325,1326,1326,1325,1500
|
|
20240312,110200,106318278,1327,1327,1327,1327,0
|
|
20240312,110100,106318278,1327,1327,1327,1327,777
|
|
20240312,110000,105287199,1327,1327,1327,1327,0
|
|
20240312,105900,105287199,1327,1327,1327,1327,223
|
|
20240312,105800,104991278,1326,1327,1327,1326,560
|
|
20240312,105700,104248358,1327,1327,1327,1327,120
|
|
20240312,105600,104089118,1327,1327,1327,1327,136
|
|
20240312,105500,103908646,1327,1327,1327,1327,1
|
|
20240312,105400,103907319,1329,1329,1329,1329,0
|
|
20240312,105300,103907319,1329,1329,1329,1329,36
|
|
20240312,105200,103859475,1328,1328,1328,1328,4
|
|
20240312,105100,103854163,1328,1328,1328,1328,40
|
|
20240312,105000,103801043,1328,1328,1328,1328,0
|
|
20240312,104900,103801043,1328,1328,1328,1328,56
|
|
20240312,104800,103726675,1328,1328,1328,1328,142
|
|
20240312,104700,103538099,1329,1329,1329,1329,0
|
|
20240312,104600,103538099,1329,1329,1329,1328,807
|
|
20240312,104500,102465598,1329,1329,1329,1329,10
|
|
20240312,104400,102452308,1327,1327,1327,1327,8
|
|
20240312,104300,102441692,1327,1327,1327,1327,0
|
|
20240312,104200,102441692,1327,1327,1327,1327,20
|
|
20240312,104100,102415152,1325,1325,1325,1325,0
|
|
20240312,104000,102415152,1325,1325,1325,1325,0
|
|
20240312,103900,102415152,1325,1325,1325,1325,1
|
|
20240312,103800,102413827,1325,1326,1326,1325,43
|
|
20240312,103700,102356813,1327,1326,1327,1326,11
|
|
20240312,103600,102342217,1329,1328,1329,1328,338
|
|
20240312,103500,101893016,1329,1328,1329,1328,750
|
|
20240312,103400,100896992,1328,1328,1328,1328,0
|
|
20240312,103300,100896992,1328,1328,1328,1328,11
|
|
20240312,103200,100882384,1328,1328,1328,1328,2
|
|
20240312,103100,100879728,1328,1328,1328,1328,0
|
|
20240312,103000,100879728,1328,1328,1328,1328,0
|
|
20240312,102900,100879728,1328,1328,1328,1328,0
|
|
20240312,102800,100879728,1328,1328,1328,1328,25
|
|
20240312,102700,100846528,1328,1328,1328,1328,0
|
|
20240312,102600,100846528,1328,1327,1328,1327,4
|
|
20240312,102500,100841217,1325,1325,1325,1325,0
|
|
20240312,102400,100841217,1325,1326,1326,1325,60
|
|
20240312,102300,100761712,1325,1325,1325,1325,30
|
|
20240312,102200,100721962,1325,1325,1325,1325,58
|
|
20240312,102100,100645112,1326,1326,1326,1326,0
|
|
20240312,102000,100645112,1326,1326,1326,1326,24
|
|
20240312,101900,100613288,1326,1326,1326,1326,37
|
|
20240312,101800,100564226,1326,1329,1329,1326,1034
|
|
20240312,101700,99190067,1326,1326,1326,1326,2
|
|
20240312,101600,99187415,1324,1324,1324,1324,0
|
|
20240312,101500,99187415,1324,1324,1324,1324,0
|
|
20240312,101400,99187415,1324,1324,1324,1324,0
|
|
20240312,101300,99187415,1324,1324,1324,1324,1
|
|
20240312,101200,99186091,1324,1324,1324,1324,23
|
|
20240312,101100,99155639,1324,1324,1324,1324,67
|
|
20240312,101000,99066931,1324,1324,1324,1324,16
|
|
20240312,100900,99045747,1324,1320,1324,1320,455
|
|
20240312,100800,98443481,1320,1320,1320,1320,4
|
|
20240312,100700,98438201,1323,1323,1323,1323,82
|
|
20240312,100600,98329715,1323,1323,1323,1323,40
|
|
20240312,100500,98276795,1323,1323,1323,1323,3
|
|
20240312,100400,98272826,1323,1323,1323,1323,3
|
|
20240312,100300,98268857,1325,1323,1325,1323,79
|
|
20240312,100200,98164320,1317,1323,1323,1317,7334
|
|
20240312,100100,88498832,1320,1320,1320,1320,0
|
|
20240312,100000,88498832,1320,1320,1320,1320,150
|
|
20240312,095900,88300832,1320,1320,1320,1320,199
|
|
20240312,095800,88038152,1320,1320,1320,1320,0
|
|
20240312,095700,88038152,1320,1320,1320,1320,20
|
|
20240312,095600,88011752,1319,1319,1319,1319,0
|
|
20240312,095500,88011752,1319,1319,1319,1319,0
|
|
20240312,095400,88011752,1319,1322,1322,1319,1533
|
|
20240312,095300,85989110,1322,1324,1325,1322,355
|
|
20240312,095200,85519548,1324,1325,1326,1324,168
|
|
20240312,095100,85296905,1325,1325,1326,1325,13
|
|
20240312,095000,85279679,1325,1326,1326,1325,234
|
|
20240312,094900,84969627,1327,1326,1328,1326,124
|
|
20240312,094800,84805171,1330,1327,1330,1326,1478
|
|
20240312,094700,82840655,1330,1330,1330,1330,1000
|
|
20240312,094600,81510655,1330,1330,1330,1330,0
|
|
20240312,094500,81510655,1330,1330,1330,1330,0
|
|
20240312,094400,81510655,1330,1330,1330,1330,23
|
|
20240312,094300,81480065,1330,1330,1330,1329,1051
|
|
20240312,094200,80082258,1331,1329,1331,1329,273
|
|
20240312,094100,79719299,1329,1329,1329,1329,10
|
|
20240312,094000,79706009,1329,1329,1329,1329,0
|
|
20240312,093900,79706009,1329,1320,1329,1320,2001
|
|
20240312,093800,77064680,1320,1329,1329,1320,1008
|
|
20240312,093700,75733945,1329,1325,1329,1324,18
|
|
20240312,093600,75710053,1329,1329,1329,1329,12
|
|
20240312,093500,75694105,1329,1330,1330,1329,120
|
|
20240312,093400,75534525,1330,1330,1330,1330,301
|
|
20240312,093300,75134195,1325,1325,1325,1325,2885
|
|
20240312,093200,71311570,1332,1332,1332,1325,3002
|
|
20240312,093100,67333906,1325,1333,1333,1325,3200
|
|
20240312,093000,63091466,1335,1334,1335,1333,794
|
|
20240312,092900,62032266,1334,1336,1336,1334,532
|
|
20240312,092800,61321967,1338,1338,1338,1338,0
|
|
20240312,092700,61321967,1338,1338,1338,1338,0
|
|
20240312,092600,61321967,1338,1336,1338,1336,216
|
|
20240312,092500,61033371,1338,1335,1339,1334,13023
|
|
20240312,092400,43658421,1335,1335,1335,1335,230
|
|
20240312,092300,43351371,1335,1339,1339,1335,535
|
|
20240312,092200,42636535,1344,1344,1344,1344,0
|
|
20240312,092100,42636535,1344,1344,1344,1344,0
|
|
20240312,092000,42636535,1344,1344,1344,1344,1
|
|
20240312,091900,42635191,1342,1338,1344,1338,1605
|
|
20240312,091800,40481934,1338,1338,1340,1338,1537
|
|
20240312,091700,38424875,1338,1335,1338,1335,121
|
|
20240312,091600,38263181,1334,1329,1334,1328,192
|
|
20240312,091500,38007327,1334,1332,1334,1332,2644
|
|
20240312,091400,34485502,1332,1330,1332,1330,4066
|
|
20240312,091300,29075288,1330,1330,1330,1330,0
|
|
20240312,091200,29075288,1330,1328,1330,1328,39
|
|
20240312,091100,29023462,1329,1329,1329,1329,5
|
|
20240312,091000,29016817,1330,1330,1330,1330,0
|
|
20240312,090900,29016817,1330,1330,1330,1330,6019
|
|
20240312,090800,21011547,1330,1330,1330,1330,27
|
|
20240312,090700,20975637,1330,1330,1330,1330,26
|
|
20240312,090600,20941057,1330,1330,1330,1330,712
|
|
20240312,090500,19994097,1331,1331,1331,1331,0
|
|
20240312,090400,19994097,1331,1331,1331,1331,0
|
|
20240312,090300,19994097,1331,1331,1331,1331,0
|
|
20240312,090200,19994097,1331,1331,1331,1331,1
|
|
20240312,090100,19992766,1325,1330,1330,1325,14727
|
|
20240312,090000,456135,1330,1325,1330,1325,344
|