598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185500,1466726746,1252,1252,1252,1252,3403
|
|
20240318,185400,1466726746,1252,1252,1252,1252,0
|
|
20240318,185300,1466726746,1252,1252,1252,1252,0
|
|
20240318,185200,1466726746,1252,1252,1252,1252,0
|
|
20240318,185100,1466726746,1252,1252,1252,1252,0
|
|
20240318,185000,1466726746,1252,1252,1252,1252,0
|
|
20240318,184900,1466726746,1252,1252,1252,1252,0
|
|
20240318,184800,1466726746,1252,1252,1252,1252,0
|
|
20240318,184700,1466726746,1252,1252,1252,1252,0
|
|
20240318,184600,1466726746,1252,1252,1252,1252,0
|
|
20240318,184500,1466726746,1252,1252,1252,1252,0
|
|
20240318,184400,1466726746,1252,1252,1252,1252,0
|
|
20240318,184300,1466726746,1252,1252,1252,1252,0
|
|
20240318,184200,1466726746,1252,1252,1252,1252,0
|
|
20240318,184100,1466726746,1252,1252,1252,1252,0
|
|
20240318,184000,1466726746,1252,1252,1252,1252,0
|
|
20240318,183900,1466726746,1252,1252,1252,1252,0
|
|
20240318,183800,1466726746,1252,1252,1252,1252,0
|
|
20240318,183700,1466726746,1252,1252,1252,1252,0
|
|
20240318,183600,1466726746,1252,1252,1252,1252,0
|
|
20240318,183500,1466726746,1252,1252,1252,1252,0
|
|
20240318,183400,1466726746,1252,1252,1252,1252,0
|
|
20240318,183300,1466726746,1252,1252,1252,1252,0
|
|
20240318,183200,1466726746,1252,1252,1252,1252,0
|
|
20240318,183100,1466726746,1252,1252,1252,1252,0
|
|
20240318,183000,1466726746,1252,1252,1252,1252,0
|
|
20240318,182900,1466726746,1252,1252,1252,1252,0
|
|
20240318,182800,1466726746,1252,1252,1252,1252,0
|
|
20240318,182700,1466726746,1252,1252,1252,1252,0
|
|
20240318,182600,1466726746,1252,1252,1252,1252,0
|
|
20240318,182500,1466726746,1252,1252,1252,1252,3403
|
|
20240318,182400,1466726746,1252,1252,1252,1252,0
|
|
20240318,182300,1466726746,1252,1252,1252,1252,0
|
|
20240318,182200,1466726746,1252,1252,1252,1252,0
|
|
20240318,182100,1466726746,1252,1252,1252,1252,0
|
|
20240318,182000,1466726746,1252,1252,1252,1252,0
|
|
20240318,181900,1466726746,1252,1252,1252,1252,0
|
|
20240318,181800,1466726746,1252,1252,1252,1252,0
|
|
20240318,181700,1466726746,1252,1252,1252,1252,0
|
|
20240318,181600,1466726746,1252,1252,1252,1252,0
|
|
20240318,181500,1466726746,1252,1252,1252,1252,0
|
|
20240318,181400,1466726746,1252,1252,1252,1252,0
|
|
20240318,181300,1466726746,1252,1252,1252,1252,0
|
|
20240318,181200,1466726746,1252,1252,1252,1252,0
|
|
20240318,181100,1466726746,1252,1252,1252,1252,0
|
|
20240318,181000,1466726746,1252,1252,1252,1252,0
|
|
20240318,180900,1466726746,1252,1252,1252,1252,0
|
|
20240318,180800,1466726746,1252,1252,1252,1252,0
|
|
20240318,180700,1466726746,1252,1252,1252,1252,0
|
|
20240318,180600,1466726746,1252,1252,1252,1252,0
|
|
20240318,180500,1466726746,1252,1252,1252,1252,0
|
|
20240318,180400,1466726746,1252,1252,1252,1252,0
|
|
20240318,180300,1466726746,1252,1252,1252,1252,0
|
|
20240318,180200,1466726746,1252,1252,1252,1252,0
|
|
20240318,180100,1466726746,1252,1252,1252,1252,0
|
|
20240318,180000,1466726746,1252,1252,1252,1252,0
|
|
20240318,175900,1466726746,1252,1252,1252,1252,0
|
|
20240318,175800,1466726746,1252,1252,1252,1252,0
|
|
20240318,175700,1466726746,1252,1252,1252,1252,0
|
|
20240318,175600,1466726746,1252,1252,1252,1252,0
|
|
20240318,175500,1466726746,1252,1252,1252,1252,3403
|
|
20240318,175400,1466726746,1252,1252,1252,1252,0
|
|
20240318,175300,1466726746,1252,1252,1252,1252,0
|
|
20240318,175200,1466726746,1252,1252,1252,1252,0
|
|
20240318,175100,1466726746,1252,1252,1252,1252,0
|
|
20240318,175000,1466726746,1252,1252,1252,1252,0
|
|
20240318,174900,1466726746,1252,1252,1252,1252,0
|
|
20240318,174800,1466726746,1252,1252,1252,1252,0
|
|
20240318,174700,1466726746,1252,1252,1252,1252,0
|
|
20240318,174600,1466726746,1252,1252,1252,1252,0
|
|
20240318,174500,1466726746,1252,1252,1252,1252,0
|
|
20240318,174400,1466726746,1252,1252,1252,1252,0
|
|
20240318,174300,1466726746,1252,1252,1252,1252,0
|
|
20240318,174200,1466726746,1252,1252,1252,1252,0
|
|
20240318,174100,1466726746,1252,1252,1252,1252,0
|
|
20240318,174000,1466726746,1252,1252,1252,1252,0
|
|
20240318,173900,1466726746,1252,1252,1252,1252,0
|
|
20240318,173800,1466726746,1252,1252,1252,1252,0
|
|
20240318,173700,1466726746,1252,1252,1252,1252,0
|
|
20240318,173600,1466726746,1252,1252,1252,1252,0
|
|
20240318,173500,1466726746,1252,1252,1252,1252,0
|
|
20240318,173400,1466726746,1252,1252,1252,1252,0
|
|
20240318,173300,1466726746,1252,1252,1252,1252,0
|
|
20240318,173200,1466726746,1252,1252,1252,1252,0
|
|
20240318,173100,1466726746,1252,1252,1252,1252,0
|
|
20240318,173000,1466726746,1252,1252,1252,1252,0
|
|
20240318,172900,1466726746,1252,1252,1252,1252,0
|
|
20240318,172800,1466726746,1252,1252,1252,1252,0
|
|
20240318,172700,1466726746,1252,1252,1252,1252,0
|
|
20240318,172600,1466726746,1252,1252,1252,1252,0
|
|
20240318,172500,1466726746,1252,1252,1252,1252,3403
|
|
20240318,172400,1466726746,1252,1252,1252,1252,0
|
|
20240318,172300,1466726746,1252,1252,1252,1252,0
|
|
20240318,172200,1466726746,1252,1252,1252,1252,0
|
|
20240318,172100,1466726746,1252,1252,1252,1252,0
|
|
20240318,172000,1466726746,1252,1252,1252,1252,0
|
|
20240318,171900,1466726746,1252,1252,1252,1252,0
|
|
20240318,171800,1466726746,1252,1252,1252,1252,0
|
|
20240318,171700,1466726746,1252,1252,1252,1252,0
|
|
20240318,171600,1466726746,1252,1252,1252,1252,0
|
|
20240318,171500,1466726746,1252,1252,1252,1252,0
|
|
20240318,171400,1466726746,1252,1252,1252,1252,0
|
|
20240318,171300,1466726746,1252,1252,1252,1252,0
|
|
20240318,171200,1466726746,1252,1252,1252,1252,0
|
|
20240318,171100,1466726746,1252,1252,1252,1252,0
|
|
20240318,171000,1466726746,1252,1252,1252,1252,0
|
|
20240318,170900,1466726746,1252,1252,1252,1252,0
|
|
20240318,170800,1466726746,1252,1252,1252,1252,0
|
|
20240318,170700,1466726746,1252,1252,1252,1252,0
|
|
20240318,170600,1466726746,1252,1252,1252,1252,0
|
|
20240318,170500,1466726746,1252,1252,1252,1252,0
|
|
20240318,170400,1466726746,1252,1252,1252,1252,0
|
|
20240318,170300,1466726746,1252,1252,1252,1252,0
|
|
20240318,170200,1466726746,1252,1252,1252,1252,0
|
|
20240318,170100,1466726746,1252,1252,1252,1252,0
|
|
20240318,170000,1466726746,1252,1252,1252,1252,0
|
|
20240318,165900,1466726746,1252,1252,1252,1252,0
|
|
20240318,165800,1466726746,1252,1252,1252,1252,0
|
|
20240318,165700,1466726746,1252,1252,1252,1252,0
|
|
20240318,165600,1466726746,1252,1252,1252,1252,0
|
|
20240318,165500,1466726746,1252,1252,1252,1252,3403
|
|
20240318,165400,1466726746,1252,1252,1252,1252,0
|
|
20240318,165300,1466726746,1252,1252,1252,1252,0
|
|
20240318,165200,1466726746,1252,1252,1252,1252,0
|
|
20240318,165100,1466726746,1252,1252,1252,1252,0
|
|
20240318,165000,1466726746,1252,1252,1252,1252,0
|
|
20240318,164900,1466726746,1252,1252,1252,1252,0
|
|
20240318,164800,1466726746,1252,1252,1252,1252,0
|
|
20240318,164700,1466726746,1252,1252,1252,1252,0
|
|
20240318,164600,1466726746,1252,1252,1252,1252,0
|
|
20240318,164500,1466726746,1252,1252,1252,1252,0
|
|
20240318,164400,1466726746,1252,1252,1252,1252,0
|
|
20240318,164300,1466726746,1252,1252,1252,1252,0
|
|
20240318,164200,1466726746,1252,1252,1252,1252,0
|
|
20240318,164100,1466726746,1252,1252,1252,1252,0
|
|
20240318,164000,1466726746,1252,1252,1252,1252,0
|
|
20240318,163900,1466726746,1252,1252,1252,1252,0
|
|
20240318,163800,1466726746,1252,1252,1252,1252,0
|
|
20240318,163700,1466726746,1252,1252,1252,1252,0
|
|
20240318,163600,1466726746,1252,1252,1252,1252,0
|
|
20240318,163500,1466726746,1252,1252,1252,1252,0
|
|
20240318,163400,1466726746,1252,1252,1252,1252,0
|
|
20240318,163300,1466726746,1252,1252,1252,1252,0
|
|
20240318,163200,1466726746,1252,1252,1252,1252,0
|
|
20240318,163100,1466726746,1252,1252,1252,1252,0
|
|
20240318,163000,1466726746,1252,1252,1252,1252,0
|
|
20240318,162900,1466726746,1252,1252,1252,1252,0
|
|
20240318,162800,1466726746,1252,1252,1252,1252,0
|
|
20240318,162700,1466726746,1252,1252,1252,1252,0
|
|
20240318,162600,1466726746,1252,1252,1252,1252,0
|
|
20240318,162500,1466726746,1252,1252,1252,1252,3403
|
|
20240318,162400,1466726746,1252,1252,1252,1252,0
|
|
20240318,162300,1466726746,1252,1252,1252,1252,0
|
|
20240318,162200,1466726746,1252,1252,1252,1252,0
|
|
20240318,162100,1466726746,1252,1252,1252,1252,0
|
|
20240318,162000,1466726746,1252,1252,1252,1252,0
|
|
20240318,161900,1466726746,1252,1252,1252,1252,0
|
|
20240318,161800,1466726746,1252,1252,1252,1252,0
|
|
20240318,161700,1466726746,1252,1252,1252,1252,0
|
|
20240318,161600,1466726746,1252,1252,1252,1252,0
|
|
20240318,161500,1466726746,1252,1252,1252,1252,0
|
|
20240318,161400,1466726746,1252,1252,1252,1252,0
|
|
20240318,161300,1466726746,1252,1252,1252,1252,0
|
|
20240318,161200,1466726746,1252,1252,1252,1252,0
|
|
20240318,161100,1466726746,1252,1252,1252,1252,0
|
|
20240318,161000,1466726746,1252,1252,1252,1252,0
|
|
20240318,160900,1466726746,1252,1252,1252,1252,0
|
|
20240318,160800,1466726746,1252,1252,1252,1252,0
|
|
20240318,160700,1466726746,1252,1252,1252,1252,0
|
|
20240318,160600,1466726746,1252,1252,1252,1252,0
|
|
20240318,160500,1466726746,1252,1252,1252,1252,0
|
|
20240318,160400,1466726746,1252,1252,1252,1252,0
|
|
20240318,160300,1466726746,1252,1252,1252,1252,0
|
|
20240318,160200,1466726746,1252,1252,1252,1252,0
|
|
20240318,160100,1466726746,1252,1252,1252,1252,0
|
|
20240318,160000,1466726746,1252,1252,1252,1252,0
|
|
20240318,155900,1466726746,1252,1252,1252,1252,0
|
|
20240318,155800,1466726746,1252,1252,1252,1252,0
|
|
20240318,155700,1466726746,1252,1252,1252,1252,0
|
|
20240318,155600,1466726746,1252,1252,1252,1252,0
|
|
20240318,155500,1466726746,1252,1252,1252,1252,3403
|
|
20240318,155400,1466726746,1252,1252,1252,1252,0
|
|
20240318,155300,1466726746,1252,1252,1252,1252,0
|
|
20240318,155200,1466726746,1252,1252,1252,1252,0
|
|
20240318,155100,1466726746,1252,1252,1252,1252,0
|
|
20240318,155000,1466726746,1252,1252,1252,1252,0
|
|
20240318,154900,1466726746,1252,1252,1252,1252,0
|
|
20240318,154800,1466726746,1252,1252,1252,1252,0
|
|
20240318,154700,1466726746,1252,1252,1252,1252,0
|
|
20240318,154600,1466726746,1252,1252,1252,1252,0
|
|
20240318,154500,1466726746,1252,1252,1252,1252,0
|
|
20240318,154400,1466726746,1252,1252,1252,1252,0
|
|
20240318,154300,1466726746,1252,1252,1252,1252,0
|
|
20240318,154200,1466726746,1252,1252,1252,1252,0
|
|
20240318,154100,1466726746,1252,1252,1252,1252,0
|
|
20240318,154000,1466726746,1252,1252,1252,1252,0
|
|
20240318,153900,1466726746,1252,1252,1252,1252,0
|
|
20240318,153800,1466726746,1252,1252,1252,1252,0
|
|
20240318,153700,1466726746,1252,1252,1252,1252,0
|
|
20240318,153600,1466726746,1252,1252,1252,1252,0
|
|
20240318,153500,1466726746,1252,1252,1252,1252,0
|
|
20240318,153400,1466726746,1252,1252,1252,1252,0
|
|
20240318,153300,1466726746,1252,1252,1252,1252,0
|
|
20240318,153200,1466726746,1252,1252,1252,1252,0
|
|
20240318,153100,1466726746,1252,1252,1252,1252,0
|
|
20240318,153000,1466726746,1252,1252,1252,1252,3403
|
|
20240318,152900,1462466190,1254,1254,1254,1254,0
|
|
20240318,152800,1462466190,1254,1254,1254,1254,0
|
|
20240318,152700,1462466190,1254,1254,1254,1254,0
|
|
20240318,152600,1462466190,1254,1254,1254,1254,0
|
|
20240318,152500,1462466190,1254,1254,1254,1254,0
|
|
20240318,152400,1462466190,1254,1254,1254,1254,0
|
|
20240318,152300,1462466190,1254,1254,1254,1254,0
|
|
20240318,152200,1462466190,1254,1254,1254,1254,0
|
|
20240318,152100,1462466190,1254,1254,1254,1254,0
|
|
20240318,152000,1462466190,1254,1254,1254,1254,0
|
|
20240318,151900,1462466190,1254,1248,1260,1231,3681
|
|
20240318,151800,1457872025,1232,1236,1236,1232,1113
|
|
20240318,151700,1456498413,1250,1235,1250,1235,5368
|
|
20240318,151600,1449847644,1235,1235,1235,1235,101
|
|
20240318,151500,1449722909,1228,1231,1231,1228,3548
|
|
20240318,151400,1445361775,1231,1231,1231,1231,21
|
|
20240318,151300,1445335924,1235,1231,1235,1231,21
|
|
20240318,151200,1445310041,1235,1235,1235,1235,8
|
|
20240318,151100,1445300161,1232,1235,1235,1232,515
|
|
20240318,151000,1444664181,1235,1235,1236,1233,335
|
|
20240318,150900,1444251092,1235,1235,1235,1235,3
|
|
20240318,150800,1444247387,1236,1232,1236,1232,197
|
|
20240318,150700,1444004489,1232,1230,1232,1230,461
|
|
20240318,150600,1443436697,1230,1231,1231,1229,2563
|
|
20240318,150500,1440284151,1232,1229,1232,1229,2464
|
|
20240318,150400,1437255880,1225,1227,1227,1225,5069
|
|
20240318,150300,1431042844,1227,1228,1229,1226,11398
|
|
20240318,150200,1417056250,1229,1229,1229,1228,1759
|
|
20240318,150100,1414895159,1229,1236,1236,1229,5065
|
|
20240318,150000,1408668577,1230,1229,1230,1229,1500
|
|
20240318,145900,1406824077,1229,1231,1231,1229,8300
|
|
20240318,145800,1396621423,1230,1230,1230,1230,14
|
|
20240318,145700,1396604203,1230,1235,1236,1229,15650
|
|
20240318,145600,1377359875,1235,1235,1235,1235,176
|
|
20240318,145500,1377142515,1235,1235,1235,1235,1038
|
|
20240318,145400,1375860585,1235,1235,1235,1235,0
|
|
20240318,145300,1375860585,1235,1235,1235,1235,1
|
|
20240318,145200,1375859350,1230,1234,1234,1230,2438
|
|
20240318,145100,1372852609,1235,1230,1235,1230,306
|
|
20240318,145000,1372476209,1236,1236,1236,1236,147
|
|
20240318,144900,1372294517,1236,1231,1236,1230,2116
|
|
20240318,144800,1369688274,1231,1231,1231,1231,0
|
|
20240318,144700,1369688274,1231,1231,1231,1231,503
|
|
20240318,144600,1369069081,1231,1232,1232,1231,4608
|
|
20240318,144500,1363394395,1233,1233,1233,1233,617
|
|
20240318,144400,1362633634,1236,1236,1236,1236,0
|
|
20240318,144300,1362633634,1236,1236,1236,1236,18
|
|
20240318,144200,1362611386,1236,1239,1239,1235,503
|
|
20240318,144100,1361990172,1233,1233,1233,1233,907
|
|
20240318,144000,1360871841,1240,1235,1240,1233,2582
|
|
20240318,143900,1357681219,1235,1236,1236,1235,1182
|
|
20240318,143800,1356221448,1240,1240,1240,1240,50
|
|
20240318,143700,1356159448,1241,1240,1241,1240,100
|
|
20240318,143600,1356035358,1241,1241,1241,1240,350
|
|
20240318,143500,1355601018,1241,1238,1241,1238,1119
|
|
20240318,143400,1354215507,1238,1238,1238,1238,100
|
|
20240318,143300,1354091707,1233,1236,1236,1233,5373
|
|
20240318,143200,1347460867,1236,1238,1238,1236,282
|
|
20240318,143100,1347112027,1239,1238,1239,1238,2316
|
|
20240318,143000,1344242554,1239,1238,1239,1238,541
|
|
20240318,142900,1343572340,1239,1239,1239,1239,503
|
|
20240318,142800,1342949123,1239,1239,1239,1239,6
|
|
20240318,142700,1342941689,1239,1239,1239,1239,0
|
|
20240318,142600,1342941689,1239,1239,1239,1239,0
|
|
20240318,142500,1342941689,1239,1239,1239,1239,0
|
|
20240318,142400,1342941689,1239,1239,1239,1239,0
|
|
20240318,142300,1342941689,1239,1231,1242,1231,3026
|
|
20240318,142200,1339191923,1231,1232,1232,1231,1065
|
|
20240318,142100,1337879897,1235,1235,1235,1235,21
|
|
20240318,142000,1337853962,1235,1235,1235,1235,81
|
|
20240318,141900,1337753927,1235,1235,1235,1235,0
|
|
20240318,141800,1337753927,1235,1235,1235,1235,0
|
|
20240318,141700,1337753927,1235,1233,1235,1233,3197
|
|
20240318,141600,1333809498,1231,1231,1231,1231,1463
|
|
20240318,141500,1332008545,1233,1233,1233,1233,0
|
|
20240318,141400,1332008545,1233,1233,1233,1233,503
|
|
20240318,141300,1331388346,1231,1231,1231,1231,105
|
|
20240318,141200,1331259091,1231,1231,1231,1231,9978
|
|
20240318,141100,1318976173,1231,1230,1231,1230,510
|
|
20240318,141000,1318348813,1228,1230,1230,1228,10045
|
|
20240318,140900,1305998329,1231,1231,1231,1231,803
|
|
20240318,140800,1305009836,1231,1231,1231,1230,3166
|
|
20240318,140700,1301112914,1231,1231,1231,1231,0
|
|
20240318,140600,1301112914,1231,1231,1231,1231,2
|
|
20240318,140500,1301110452,1231,1231,1231,1231,0
|
|
20240318,140400,1301110452,1231,1232,1232,1231,3351
|
|
20240318,140300,1296984401,1232,1239,1239,1232,21460
|
|
20240318,140200,1270517734,1235,1235,1235,1235,0
|
|
20240318,140100,1270517734,1235,1239,1239,1235,3885
|
|
20240318,140000,1265705759,1235,1235,1235,1235,1500
|
|
20240318,135900,1263853259,1240,1240,1240,1240,154
|
|
20240318,135800,1263662299,1240,1235,1240,1235,1215
|
|
20240318,135700,1262155774,1240,1235,1240,1235,1659
|
|
20240318,135600,1260106904,1240,1240,1240,1240,1
|
|
20240318,135500,1260105664,1234,1236,1236,1234,4073
|
|
20240318,135400,1255075085,1243,1240,1243,1236,510
|
|
20240318,135300,1254442651,1240,1243,1243,1240,120
|
|
20240318,135200,1254293848,1240,1243,1243,1240,101
|
|
20240318,135100,1254168605,1243,1240,1243,1240,2307
|
|
20240318,135000,1251305844,1240,1240,1240,1240,3
|
|
20240318,134900,1251302124,1240,1240,1240,1240,0
|
|
20240318,134800,1251302124,1240,1240,1240,1240,51
|
|
20240318,134700,1251238884,1240,1240,1240,1240,0
|
|
20240318,134600,1251238884,1240,1242,1242,1240,1795
|
|
20240318,134500,1249012994,1240,1240,1240,1240,451
|
|
20240318,134400,1248453754,1240,1240,1240,1240,62
|
|
20240318,134300,1248376874,1240,1237,1240,1235,986
|
|
20240318,134200,1247155424,1237,1236,1237,1236,320
|
|
20240318,134100,1246759754,1237,1239,1240,1237,2605
|
|
20240318,134000,1243532864,1240,1240,1240,1240,2
|
|
20240318,133900,1243530384,1240,1240,1240,1240,1100
|
|
20240318,133800,1242166384,1240,1241,1241,1240,1001
|
|
20240318,133700,1240924144,1241,1233,1241,1231,1760
|
|
20240318,133600,1238754946,1241,1241,1241,1241,1
|
|
20240318,133500,1238753705,1241,1240,1241,1240,709
|
|
20240318,133400,1237874544,1240,1239,1240,1239,2083
|
|
20240318,133300,1235293110,1240,1240,1240,1240,0
|
|
20240318,133200,1235293110,1240,1234,1240,1234,2049
|
|
20240318,133100,1232755988,1234,1235,1235,1230,4719
|
|
20240318,133000,1226941959,1234,1234,1234,1234,0
|
|
20240318,132900,1226941959,1234,1234,1234,1234,0
|
|
20240318,132800,1226941959,1234,1240,1240,1234,3356
|
|
20240318,132700,1222780543,1240,1236,1240,1236,4059
|
|
20240318,132600,1217755613,1236,1236,1236,1235,229
|
|
20240318,132500,1217472598,1236,1236,1236,1236,0
|
|
20240318,132400,1217472598,1236,1235,1236,1231,3718
|
|
20240318,132300,1212890427,1234,1234,1234,1234,0
|
|
20240318,132200,1212890427,1234,1235,1235,1234,158
|
|
20240318,132100,1212695437,1235,1235,1235,1235,0
|
|
20240318,132000,1212695437,1235,1235,1235,1235,2662
|
|
20240318,131900,1209407867,1236,1235,1236,1235,2472
|
|
20240318,131800,1206354904,1235,1235,1235,1235,0
|
|
20240318,131700,1206354904,1235,1235,1235,1235,208
|
|
20240318,131600,1206098024,1233,1233,1233,1233,0
|
|
20240318,131500,1206098024,1233,1232,1233,1232,1330
|
|
20240318,131400,1204458264,1232,1230,1232,1228,377
|
|
20240318,131300,1203994352,1228,1234,1234,1228,11032
|
|
20240318,131200,1190409967,1235,1240,1240,1234,3993
|
|
20240318,131100,1185481988,1235,1235,1240,1235,5791
|
|
20240318,131000,1178328587,1235,1240,1240,1235,251
|
|
20240318,130900,1178018597,1240,1236,1240,1234,1349
|
|
20240318,130800,1176352510,1236,1236,1236,1236,490
|
|
20240318,130700,1175746870,1236,1237,1237,1236,31
|
|
20240318,130600,1175708533,1237,1233,1237,1233,3815
|
|
20240318,130500,1170992084,1236,1236,1236,1236,17
|
|
20240318,130400,1170971072,1236,1236,1236,1236,0
|
|
20240318,130300,1170971072,1236,1236,1236,1236,20
|
|
20240318,130200,1170946352,1232,1232,1232,1232,1075
|
|
20240318,130100,1169621952,1236,1230,1236,1230,2501
|
|
20240318,130000,1166545716,1236,1236,1236,1236,5
|
|
20240318,125900,1166539536,1230,1236,1236,1230,5005
|
|
20240318,125800,1160379329,1236,1236,1236,1236,207
|
|
20240318,125700,1160123477,1236,1235,1236,1235,800
|
|
20240318,125600,1159134926,1236,1236,1236,1236,102
|
|
20240318,125500,1159008854,1236,1236,1236,1236,211
|
|
20240318,125400,1158748058,1236,1236,1236,1236,577
|
|
20240318,125300,1158034886,1236,1235,1236,1233,3451
|
|
20240318,125200,1153778274,1235,1236,1236,1235,432
|
|
20240318,125100,1153244749,1237,1237,1237,1233,1485
|
|
20240318,125000,1151412096,1237,1232,1237,1232,331
|
|
20240318,124900,1151002734,1232,1239,1239,1232,10005
|
|
20240318,124800,1138631419,1239,1245,1245,1239,12461
|
|
20240318,124700,1123161599,1245,1245,1245,1245,0
|
|
20240318,124600,1123161599,1245,1247,1248,1245,4039
|
|
20240318,124500,1118130160,1248,1248,1248,1248,6
|
|
20240318,124400,1118122672,1248,1247,1248,1246,1701
|
|
20240318,124300,1116002383,1248,1247,1248,1247,522
|
|
20240318,124200,1115351149,1248,1248,1248,1248,35
|
|
20240318,124100,1115307469,1248,1248,1248,1248,0
|
|
20240318,124000,1115307469,1248,1249,1249,1248,3322
|
|
20240318,123900,1111159747,1250,1250,1250,1250,1127
|
|
20240318,123800,1109750997,1250,1250,1250,1250,15
|
|
20240318,123700,1109732247,1250,1250,1250,1250,1514
|
|
20240318,123600,1107839747,1250,1250,1250,1250,1000
|
|
20240318,123500,1106589747,1250,1250,1250,1250,119
|
|
20240318,123400,1106440997,1249,1249,1249,1249,0
|
|
20240318,123300,1106440997,1249,1249,1249,1249,300
|
|
20240318,123200,1106066297,1248,1250,1252,1248,1750
|
|
20240318,123100,1103880117,1250,1250,1250,1250,550
|
|
20240318,123000,1103192617,1252,1252,1252,1252,1
|
|
20240318,122900,1103191365,1248,1250,1250,1248,350
|
|
20240318,122800,1102754348,1251,1251,1251,1251,5
|
|
20240318,122700,1102748093,1252,1252,1252,1252,0
|
|
20240318,122600,1102748093,1252,1252,1252,1252,6
|
|
20240318,122500,1102740581,1248,1250,1250,1248,1000
|
|
20240318,122400,1101492535,1250,1250,1250,1250,165
|
|
20240318,122300,1101286285,1250,1250,1250,1250,1433
|
|
20240318,122200,1099495035,1249,1250,1250,1249,575
|
|
20240318,122100,1098776855,1250,1250,1250,1250,1303
|
|
20240318,122000,1097148105,1252,1252,1252,1252,839
|
|
20240318,121900,1096097677,1252,1252,1252,1252,5
|
|
20240318,121800,1096091417,1252,1251,1252,1250,4945
|
|
20240318,121700,1089908392,1253,1253,1253,1253,33
|
|
20240318,121600,1089867043,1253,1252,1253,1251,468
|
|
20240318,121500,1089281327,1252,1252,1252,1252,0
|
|
20240318,121400,1089281327,1252,1254,1254,1252,3120
|
|
20240318,121300,1085375051,1254,1253,1254,1253,1107
|
|
20240318,121200,1083987118,1255,1255,1255,1255,38
|
|
20240318,121100,1083939428,1253,1256,1256,1253,45
|
|
20240318,121000,1083882962,1256,1254,1256,1254,293
|
|
20240318,120900,1083515247,1254,1256,1257,1254,1818
|
|
20240318,120800,1081233825,1256,1260,1260,1256,2838
|
|
20240318,120700,1077666508,1260,1260,1260,1260,7
|
|
20240318,120600,1077657688,1261,1261,1261,1261,50
|
|
20240318,120500,1077594638,1260,1260,1260,1260,503
|
|
20240318,120400,1076960858,1260,1260,1260,1260,200
|
|
20240318,120300,1076708858,1260,1260,1260,1258,1156
|
|
20240318,120200,1075253098,1260,1258,1260,1258,30
|
|
20240318,120100,1075215354,1260,1260,1260,1260,556
|
|
20240318,120000,1074514794,1260,1257,1260,1257,83
|
|
20240318,115900,1074410454,1257,1257,1257,1257,321
|
|
20240318,115800,1074006957,1260,1260,1260,1260,0
|
|
20240318,115700,1074006957,1260,1260,1260,1260,83
|
|
20240318,115600,1073902377,1260,1260,1260,1260,87
|
|
20240318,115500,1073792757,1260,1260,1260,1260,8
|
|
20240318,115400,1073782677,1260,1260,1260,1260,161
|
|
20240318,115300,1073579817,1257,1260,1260,1257,1400
|
|
20240318,115200,1071818817,1260,1260,1260,1260,0
|
|
20240318,115100,1071818817,1260,1261,1262,1259,2174
|
|
20240318,115000,1069078501,1261,1259,1261,1259,575
|
|
20240318,114900,1068353702,1259,1255,1259,1255,1054
|
|
20240318,114800,1067029147,1254,1254,1254,1254,222
|
|
20240318,114700,1066750759,1253,1253,1253,1253,1
|
|
20240318,114600,1066749506,1253,1253,1253,1253,1335
|
|
20240318,114500,1065076751,1253,1253,1254,1253,1066
|
|
20240318,114400,1063741052,1253,1252,1253,1252,5020
|
|
20240318,114300,1057452867,1252,1252,1252,1252,1
|
|
20240318,114200,1057451615,1253,1253,1253,1253,2179
|
|
20240318,114100,1054721328,1253,1253,1253,1253,24
|
|
20240318,114000,1054691256,1254,1255,1256,1253,100
|
|
20240318,113900,1054565848,1255,1255,1255,1255,906
|
|
20240318,113800,1053428818,1255,1253,1255,1253,2881
|
|
20240318,113700,1049814405,1253,1253,1254,1253,685
|
|
20240318,113600,1048956091,1253,1252,1253,1252,211
|
|
20240318,113500,1048691785,1252,1252,1252,1252,217
|
|
20240318,113400,1048420101,1252,1251,1252,1251,2751
|
|
20240318,113300,1044975869,1251,1244,1251,1244,1885
|
|
20240318,113200,1042627201,1243,1243,1243,1243,81
|
|
20240318,113100,1042526518,1244,1245,1245,1244,200
|
|
20240318,113000,1042277618,1246,1246,1247,1246,367
|
|
20240318,112900,1041820174,1246,1245,1246,1241,2968
|
|
20240318,112800,1038127754,1241,1245,1246,1241,3300
|
|
20240318,112700,1034018510,1245,1246,1246,1241,1940
|
|
20240318,112600,1031605070,1246,1245,1246,1245,661
|
|
20240318,112500,1030781814,1245,1242,1245,1242,2250
|
|
20240318,112400,1027982826,1241,1241,1241,1241,0
|
|
20240318,112300,1027982826,1241,1241,1242,1241,846
|
|
20240318,112200,1026932340,1240,1239,1240,1239,200
|
|
20240318,112100,1026684440,1238,1239,1239,1238,1666
|
|
20240318,112000,1024621832,1239,1240,1242,1239,313
|
|
20240318,111900,1024233712,1238,1238,1238,1238,400
|
|
20240318,111800,1023738512,1238,1244,1244,1238,326
|
|
20240318,111700,1023334363,1244,1244,1244,1244,200
|
|
20240318,111600,1023085563,1244,1244,1244,1244,146
|
|
20240318,111500,1022903939,1244,1244,1244,1244,0
|
|
20240318,111400,1022903939,1244,1239,1244,1239,805
|
|
20240318,111300,1021903759,1233,1241,1243,1233,5505
|
|
20240318,111200,1015086282,1242,1240,1242,1240,734
|
|
20240318,111100,1014175213,1240,1237,1240,1237,1468
|
|
20240318,111000,1012356618,1236,1236,1236,1233,1509
|
|
20240318,110900,1010493424,1236,1233,1236,1233,2880
|
|
20240318,110800,1006940052,1233,1231,1233,1231,6668
|
|
20240318,110700,998730371,1231,1230,1231,1230,231
|
|
20240318,110600,998446217,1224,1231,1231,1224,5100
|
|
20240318,110500,992196076,1231,1231,1231,1231,781
|
|
20240318,110400,991234665,1231,1231,1231,1231,0
|
|
20240318,110300,991234665,1231,1226,1231,1225,1254
|
|
20240318,110200,989697815,1225,1224,1225,1224,214
|
|
20240318,110100,989435679,1220,1220,1220,1220,0
|
|
20240318,110000,989435679,1220,1224,1224,1214,22969
|
|
20240318,105900,961464400,1225,1223,1225,1223,1743
|
|
20240318,105800,959330225,1229,1221,1229,1221,1028
|
|
20240318,105700,958071593,1221,1221,1221,1221,379
|
|
20240318,105600,957608834,1221,1221,1221,1220,5449
|
|
20240318,105500,950960937,1219,1228,1228,1219,16183
|
|
20240318,105400,931199754,1230,1230,1232,1230,2380
|
|
20240318,105300,928272344,1230,1227,1230,1227,3166
|
|
20240318,105200,924379664,1230,1225,1230,1224,3000
|
|
20240318,105100,920695542,1225,1230,1230,1225,1533
|
|
20240318,105000,918812352,1230,1230,1230,1229,5185
|
|
20240318,104900,912436022,1230,1222,1230,1221,12624
|
|
20240318,104800,897001304,1223,1224,1224,1221,29462
|
|
20240318,104700,861009024,1224,1225,1226,1224,2479
|
|
20240318,104600,857973906,1226,1225,1226,1223,4920
|
|
20240318,104500,851949753,1225,1229,1230,1224,5917
|
|
20240318,104400,844699857,1230,1230,1230,1230,1343
|
|
20240318,104300,843047967,1228,1228,1228,1228,468
|
|
20240318,104200,842473263,1225,1220,1225,1220,12403
|
|
20240318,104100,827328161,1220,1224,1224,1220,2526
|
|
20240318,104000,824241343,1220,1229,1229,1217,21831
|
|
20240318,103900,797563955,1229,1231,1231,1229,430
|
|
20240318,103800,797035075,1229,1232,1232,1229,9010
|
|
20240318,103700,785952855,1230,1232,1232,1230,300
|
|
20240318,103600,785583725,1232,1231,1232,1231,1112
|
|
20240318,103500,784213853,1225,1236,1236,1225,5929
|
|
20240318,103400,776932812,1236,1234,1236,1234,3704
|
|
20240318,103300,772361874,1234,1233,1234,1233,152
|
|
20240318,103200,772174357,1233,1233,1233,1233,1806
|
|
20240318,103100,769947559,1233,1233,1233,1221,6071
|
|
20240318,103000,762499121,1231,1238,1240,1231,15929
|
|
20240318,102900,742831902,1240,1244,1244,1239,2522
|
|
20240318,102800,739704130,1244,1244,1244,1244,72
|
|
20240318,102700,739614562,1244,1244,1244,1244,863
|
|
20240318,102600,738540990,1244,1242,1244,1242,910
|
|
20240318,102500,737409432,1242,1242,1242,1238,8898
|
|
20240318,102400,726385973,1244,1245,1245,1240,3314
|
|
20240318,102300,722260573,1240,1241,1245,1240,12760
|
|
20240318,102200,706380524,1241,1238,1241,1237,10074
|
|
20240318,102100,693901287,1239,1228,1239,1216,8291
|
|
20240318,102000,683749446,1228,1245,1245,1211,40675
|
|
20240318,101900,633695803,1244,1259,1267,1244,42778
|
|
20240318,101800,580122544,1262,1259,1262,1257,2676
|
|
20240318,101700,576755554,1259,1265,1265,1257,18810
|
|
20240318,101600,553069255,1260,1265,1265,1260,12637
|
|
20240318,101500,537136685,1264,1268,1274,1263,8935
|
|
20240318,101400,525834916,1269,1273,1273,1269,1776
|
|
20240318,101300,523574676,1273,1268,1273,1268,1011
|
|
20240318,101200,522287723,1268,1280,1280,1268,17148
|
|
20240318,101100,500488413,1280,1280,1280,1280,250
|
|
20240318,101000,500168413,1280,1280,1280,1280,123
|
|
20240318,100900,500010973,1280,1280,1280,1280,89
|
|
20240318,100800,499897053,1280,1280,1280,1280,410
|
|
20240318,100700,499372253,1280,1278,1280,1275,4565
|
|
20240318,100600,493545072,1282,1282,1282,1282,213
|
|
20240318,100500,493272006,1282,1281,1282,1281,405
|
|
20240318,100400,492753196,1281,1280,1281,1280,570
|
|
20240318,100300,492023350,1280,1276,1280,1276,902
|
|
20240318,100200,490868804,1275,1275,1275,1275,11
|
|
20240318,100100,490854779,1273,1274,1274,1273,1510
|
|
20240318,100000,488931514,1274,1274,1274,1274,126
|
|
20240318,095900,488770990,1273,1273,1273,1273,822
|
|
20240318,095800,487724584,1273,1272,1275,1272,306
|
|
20240318,095700,487334742,1271,1271,1271,1271,2355
|
|
20240318,095600,484341537,1264,1265,1265,1264,400
|
|
20240318,095500,483835837,1264,1272,1272,1258,10899
|
|
20240318,095400,470093012,1261,1270,1272,1261,15757
|
|
20240318,095300,450173806,1270,1280,1280,1264,19771
|
|
20240318,095200,425107364,1280,1280,1280,1280,10
|
|
20240318,095100,425094564,1276,1277,1277,1276,1100
|
|
20240318,095000,423690954,1281,1281,1281,1281,0
|
|
20240318,094900,423690954,1281,1275,1281,1275,1004
|
|
20240318,094800,422410830,1275,1275,1280,1269,4546
|
|
20240318,094700,416632989,1284,1275,1284,1275,4873
|
|
20240318,094600,410406271,1275,1279,1279,1269,18220
|
|
20240318,094500,387261543,1279,1278,1279,1276,12419
|
|
20240318,094400,371413471,1276,1286,1286,1273,9536
|
|
20240318,094300,359251395,1281,1281,1283,1280,11890
|
|
20240318,094200,344002832,1281,1288,1288,1281,941
|
|
20240318,094100,342795855,1288,1282,1288,1282,152
|
|
20240318,094000,342600085,1293,1296,1296,1280,19005
|
|
20240318,093900,318255920,1285,1298,1298,1285,9793
|
|
20240318,093800,305640934,1298,1290,1298,1290,1695
|
|
20240318,093700,303452544,1291,1299,1299,1291,1728
|
|
20240318,093600,301221273,1300,1298,1300,1298,51
|
|
20240318,093500,301154976,1292,1295,1295,1291,3047
|
|
20240318,093400,297218875,1294,1297,1297,1290,42088
|
|
20240318,093300,242846890,1297,1304,1304,1297,41436
|
|
20240318,093200,188987023,1304,1304,1304,1304,643
|
|
20240318,093100,188148551,1305,1305,1305,1304,1001
|
|
20240318,093000,186842247,1305,1307,1307,1305,364
|
|
20240318,092900,186366877,1307,1308,1308,1305,731
|
|
20240318,092800,185410990,1308,1307,1308,1307,182
|
|
20240318,092700,185173096,1308,1307,1308,1305,1364
|
|
20240318,092600,183390418,1307,1307,1307,1305,2031
|
|
20240318,092500,180735907,1308,1308,1308,1308,1019
|
|
20240318,092400,179403055,1308,1308,1308,1308,9
|
|
20240318,092300,179391283,1308,1308,1308,1308,100
|
|
20240318,092200,179260483,1308,1305,1308,1305,8492
|
|
20240318,092100,168178393,1306,1310,1311,1306,7283
|
|
20240318,092000,158655582,1311,1309,1311,1309,1635
|
|
20240318,091900,156514063,1309,1309,1309,1309,646
|
|
20240318,091800,155668449,1308,1312,1312,1308,12540
|
|
20240318,091700,139246343,1312,1310,1313,1310,1265
|
|
20240318,091600,137588698,1313,1311,1313,1310,35
|
|
20240318,091500,137542817,1311,1308,1313,1308,112
|
|
20240318,091400,137395897,1313,1316,1320,1308,21631
|
|
20240318,091300,109015574,1316,1317,1320,1316,1372
|
|
20240318,091200,107208575,1320,1320,1320,1320,6
|
|
20240318,091100,107200655,1322,1321,1322,1321,539
|
|
20240318,091000,106488188,1324,1324,1324,1324,42
|
|
20240318,090900,106432580,1324,1316,1324,1316,1030
|
|
20240318,090800,105077092,1316,1311,1316,1311,1485
|
|
20240318,090700,103125778,1311,1328,1328,1311,30400
|
|
20240318,090600,63033370,1337,1330,1337,1326,19609
|
|
20240318,090500,37000353,1331,1331,1331,1331,0
|
|
20240318,090400,37000353,1331,1332,1332,1331,6447
|
|
20240318,090300,28417196,1332,1333,1333,1332,878
|
|
20240318,090200,27246827,1345,1345,1345,1345,0
|
|
20240318,090100,27246827,1345,1325,1345,1325,5462
|
|
20240318,090000,19953780,1328,1345,1345,1328,15006
|