598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185500,1817690937,1305,1305,1305,1305,24017
|
|
20240319,185400,1817690937,1305,1305,1305,1305,0
|
|
20240319,185300,1817690937,1305,1305,1305,1305,0
|
|
20240319,185200,1817690937,1305,1305,1305,1305,0
|
|
20240319,185100,1817690937,1305,1305,1305,1305,0
|
|
20240319,185000,1817690937,1305,1305,1305,1305,0
|
|
20240319,184900,1817690937,1305,1305,1305,1305,0
|
|
20240319,184800,1817690937,1305,1305,1305,1305,0
|
|
20240319,184700,1817690937,1305,1305,1305,1305,0
|
|
20240319,184600,1817690937,1305,1305,1305,1305,0
|
|
20240319,184500,1817690937,1305,1305,1305,1305,0
|
|
20240319,184400,1817690937,1305,1305,1305,1305,0
|
|
20240319,184300,1817690937,1305,1305,1305,1305,0
|
|
20240319,184200,1817690937,1305,1305,1305,1305,0
|
|
20240319,184100,1817690937,1305,1305,1305,1305,0
|
|
20240319,184000,1817690937,1305,1305,1305,1305,0
|
|
20240319,183900,1817690937,1305,1305,1305,1305,0
|
|
20240319,183800,1817690937,1305,1305,1305,1305,0
|
|
20240319,183700,1817690937,1305,1305,1305,1305,0
|
|
20240319,183600,1817690937,1305,1305,1305,1305,0
|
|
20240319,183500,1817690937,1305,1305,1305,1305,0
|
|
20240319,183400,1817690937,1305,1305,1305,1305,0
|
|
20240319,183300,1817690937,1305,1305,1305,1305,0
|
|
20240319,183200,1817690937,1305,1305,1305,1305,0
|
|
20240319,183100,1817690937,1305,1305,1305,1305,0
|
|
20240319,183000,1817690937,1305,1305,1305,1305,0
|
|
20240319,182900,1817690937,1305,1305,1305,1305,0
|
|
20240319,182800,1817690937,1305,1305,1305,1305,0
|
|
20240319,182700,1817690937,1305,1305,1305,1305,0
|
|
20240319,182600,1817690937,1305,1305,1305,1305,0
|
|
20240319,182500,1817690937,1305,1305,1305,1305,24017
|
|
20240319,182400,1817690937,1305,1305,1305,1305,0
|
|
20240319,182300,1817690937,1305,1305,1305,1305,0
|
|
20240319,182200,1817690937,1305,1305,1305,1305,0
|
|
20240319,182100,1817690937,1305,1305,1305,1305,0
|
|
20240319,182000,1817690937,1305,1305,1305,1305,0
|
|
20240319,181900,1817690937,1305,1305,1305,1305,0
|
|
20240319,181800,1817690937,1305,1305,1305,1305,0
|
|
20240319,181700,1817690937,1305,1305,1305,1305,0
|
|
20240319,181600,1817690937,1305,1305,1305,1305,0
|
|
20240319,181500,1817690937,1305,1305,1305,1305,0
|
|
20240319,181400,1817690937,1305,1305,1305,1305,0
|
|
20240319,181300,1817690937,1305,1305,1305,1305,0
|
|
20240319,181200,1817690937,1305,1305,1305,1305,0
|
|
20240319,181100,1817690937,1305,1305,1305,1305,0
|
|
20240319,181000,1817690937,1305,1305,1305,1305,0
|
|
20240319,180900,1817690937,1305,1305,1305,1305,0
|
|
20240319,180800,1817690937,1305,1305,1305,1305,0
|
|
20240319,180700,1817690937,1305,1305,1305,1305,0
|
|
20240319,180600,1817690937,1305,1305,1305,1305,0
|
|
20240319,180500,1817690937,1305,1305,1305,1305,0
|
|
20240319,180400,1817690937,1305,1305,1305,1305,0
|
|
20240319,180300,1817690937,1305,1305,1305,1305,0
|
|
20240319,180200,1817690937,1305,1305,1305,1305,0
|
|
20240319,180100,1817690937,1305,1305,1305,1305,0
|
|
20240319,180000,1817690937,1305,1305,1305,1305,0
|
|
20240319,175900,1817690937,1305,1305,1305,1305,0
|
|
20240319,175800,1817690937,1305,1305,1305,1305,0
|
|
20240319,175700,1817690937,1305,1305,1305,1305,0
|
|
20240319,175600,1817690937,1305,1305,1305,1305,0
|
|
20240319,175500,1817690937,1305,1305,1305,1305,24017
|
|
20240319,175400,1817690937,1305,1305,1305,1305,0
|
|
20240319,175300,1817690937,1305,1305,1305,1305,0
|
|
20240319,175200,1817690937,1305,1305,1305,1305,0
|
|
20240319,175100,1817690937,1305,1305,1305,1305,0
|
|
20240319,175000,1817690937,1305,1305,1305,1305,0
|
|
20240319,174900,1817690937,1305,1305,1305,1305,0
|
|
20240319,174800,1817690937,1305,1305,1305,1305,0
|
|
20240319,174700,1817690937,1305,1305,1305,1305,0
|
|
20240319,174600,1817690937,1305,1305,1305,1305,0
|
|
20240319,174500,1817690937,1305,1305,1305,1305,0
|
|
20240319,174400,1817690937,1305,1305,1305,1305,0
|
|
20240319,174300,1817690937,1305,1305,1305,1305,0
|
|
20240319,174200,1817690937,1305,1305,1305,1305,0
|
|
20240319,174100,1817690937,1305,1305,1305,1305,0
|
|
20240319,174000,1817690937,1305,1305,1305,1305,0
|
|
20240319,173900,1817690937,1305,1305,1305,1305,0
|
|
20240319,173800,1817690937,1305,1305,1305,1305,0
|
|
20240319,173700,1817690937,1305,1305,1305,1305,0
|
|
20240319,173600,1817690937,1305,1305,1305,1305,0
|
|
20240319,173500,1817690937,1305,1305,1305,1305,0
|
|
20240319,173400,1817690937,1305,1305,1305,1305,0
|
|
20240319,173300,1817690937,1305,1305,1305,1305,0
|
|
20240319,173200,1817690937,1305,1305,1305,1305,0
|
|
20240319,173100,1817690937,1305,1305,1305,1305,0
|
|
20240319,173000,1817690937,1305,1305,1305,1305,0
|
|
20240319,172900,1817690937,1305,1305,1305,1305,0
|
|
20240319,172800,1817690937,1305,1305,1305,1305,0
|
|
20240319,172700,1817690937,1305,1305,1305,1305,0
|
|
20240319,172600,1817690937,1305,1305,1305,1305,0
|
|
20240319,172500,1817690937,1305,1305,1305,1305,24017
|
|
20240319,172400,1817690937,1305,1305,1305,1305,0
|
|
20240319,172300,1817690937,1305,1305,1305,1305,0
|
|
20240319,172200,1817690937,1305,1305,1305,1305,0
|
|
20240319,172100,1817690937,1305,1305,1305,1305,0
|
|
20240319,172000,1817690937,1305,1305,1305,1305,0
|
|
20240319,171900,1817690937,1305,1305,1305,1305,0
|
|
20240319,171800,1817690937,1305,1305,1305,1305,0
|
|
20240319,171700,1817690937,1305,1305,1305,1305,0
|
|
20240319,171600,1817690937,1305,1305,1305,1305,0
|
|
20240319,171500,1817690937,1305,1305,1305,1305,0
|
|
20240319,171400,1817690937,1305,1305,1305,1305,0
|
|
20240319,171300,1817690937,1305,1305,1305,1305,0
|
|
20240319,171200,1817690937,1305,1305,1305,1305,0
|
|
20240319,171100,1817690937,1305,1305,1305,1305,0
|
|
20240319,171000,1817690937,1305,1305,1305,1305,0
|
|
20240319,170900,1817690937,1305,1305,1305,1305,0
|
|
20240319,170800,1817690937,1305,1305,1305,1305,0
|
|
20240319,170700,1817690937,1305,1305,1305,1305,0
|
|
20240319,170600,1817690937,1305,1305,1305,1305,0
|
|
20240319,170500,1817690937,1305,1305,1305,1305,0
|
|
20240319,170400,1817690937,1305,1305,1305,1305,0
|
|
20240319,170300,1817690937,1305,1305,1305,1305,0
|
|
20240319,170200,1817690937,1305,1305,1305,1305,0
|
|
20240319,170100,1817690937,1305,1305,1305,1305,0
|
|
20240319,170000,1817690937,1305,1305,1305,1305,0
|
|
20240319,165900,1817690937,1305,1305,1305,1305,0
|
|
20240319,165800,1817690937,1305,1305,1305,1305,0
|
|
20240319,165700,1817690937,1305,1305,1305,1305,0
|
|
20240319,165600,1817690937,1305,1305,1305,1305,0
|
|
20240319,165500,1817690937,1305,1305,1305,1305,24017
|
|
20240319,165400,1817690937,1305,1305,1305,1305,0
|
|
20240319,165300,1817690937,1305,1305,1305,1305,0
|
|
20240319,165200,1817690937,1305,1305,1305,1305,0
|
|
20240319,165100,1817690937,1305,1305,1305,1305,0
|
|
20240319,165000,1817690937,1305,1305,1305,1305,0
|
|
20240319,164900,1817690937,1305,1305,1305,1305,0
|
|
20240319,164800,1817690937,1305,1305,1305,1305,0
|
|
20240319,164700,1817690937,1305,1305,1305,1305,0
|
|
20240319,164600,1817690937,1305,1305,1305,1305,0
|
|
20240319,164500,1817690937,1305,1305,1305,1305,0
|
|
20240319,164400,1817690937,1305,1305,1305,1305,0
|
|
20240319,164300,1817690937,1305,1305,1305,1305,0
|
|
20240319,164200,1817690937,1305,1305,1305,1305,0
|
|
20240319,164100,1817690937,1305,1305,1305,1305,0
|
|
20240319,164000,1817690937,1305,1305,1305,1305,0
|
|
20240319,163900,1817690937,1305,1305,1305,1305,0
|
|
20240319,163800,1817690937,1305,1305,1305,1305,0
|
|
20240319,163700,1817690937,1305,1305,1305,1305,0
|
|
20240319,163600,1817690937,1305,1305,1305,1305,0
|
|
20240319,163500,1817690937,1305,1305,1305,1305,0
|
|
20240319,163400,1817690937,1305,1305,1305,1305,0
|
|
20240319,163300,1817690937,1305,1305,1305,1305,0
|
|
20240319,163200,1817690937,1305,1305,1305,1305,0
|
|
20240319,163100,1817690937,1305,1305,1305,1305,0
|
|
20240319,163000,1817690937,1305,1305,1305,1305,0
|
|
20240319,162900,1817690937,1305,1305,1305,1305,0
|
|
20240319,162800,1817690937,1305,1305,1305,1305,0
|
|
20240319,162700,1817690937,1305,1305,1305,1305,0
|
|
20240319,162600,1817690937,1305,1305,1305,1305,0
|
|
20240319,162500,1817690937,1305,1305,1305,1305,24017
|
|
20240319,162400,1817690937,1305,1305,1305,1305,0
|
|
20240319,162300,1817690937,1305,1305,1305,1305,0
|
|
20240319,162200,1817690937,1305,1305,1305,1305,0
|
|
20240319,162100,1817690937,1305,1305,1305,1305,0
|
|
20240319,162000,1817690937,1305,1305,1305,1305,0
|
|
20240319,161900,1817690937,1305,1305,1305,1305,0
|
|
20240319,161800,1817690937,1305,1305,1305,1305,0
|
|
20240319,161700,1817690937,1305,1305,1305,1305,0
|
|
20240319,161600,1817690937,1305,1305,1305,1305,0
|
|
20240319,161500,1817690937,1305,1305,1305,1305,0
|
|
20240319,161400,1817690937,1305,1305,1305,1305,0
|
|
20240319,161300,1817690937,1305,1305,1305,1305,0
|
|
20240319,161200,1817690937,1305,1305,1305,1305,0
|
|
20240319,161100,1817690937,1305,1305,1305,1305,0
|
|
20240319,161000,1817690937,1305,1305,1305,1305,0
|
|
20240319,160900,1817690937,1305,1305,1305,1305,0
|
|
20240319,160800,1817690937,1305,1305,1305,1305,0
|
|
20240319,160700,1817690937,1305,1305,1305,1305,0
|
|
20240319,160600,1817690937,1305,1305,1305,1305,0
|
|
20240319,160500,1817690937,1305,1305,1305,1305,0
|
|
20240319,160400,1817690937,1305,1305,1305,1305,0
|
|
20240319,160300,1817690937,1305,1305,1305,1305,0
|
|
20240319,160200,1817690937,1305,1305,1305,1305,0
|
|
20240319,160100,1817690937,1305,1305,1305,1305,0
|
|
20240319,160000,1817690937,1305,1305,1305,1305,0
|
|
20240319,155900,1817690937,1305,1305,1305,1305,0
|
|
20240319,155800,1817690937,1305,1305,1305,1305,0
|
|
20240319,155700,1817690937,1305,1305,1305,1305,0
|
|
20240319,155600,1817690937,1305,1305,1305,1305,0
|
|
20240319,155500,1817690937,1305,1305,1305,1305,24017
|
|
20240319,155400,1817690937,1305,1305,1305,1305,0
|
|
20240319,155300,1817690937,1305,1305,1305,1305,0
|
|
20240319,155200,1817690937,1305,1305,1305,1305,0
|
|
20240319,155100,1817690937,1305,1305,1305,1305,0
|
|
20240319,155000,1817690937,1305,1305,1305,1305,0
|
|
20240319,154900,1817690937,1305,1305,1305,1305,0
|
|
20240319,154800,1817690937,1305,1305,1305,1305,0
|
|
20240319,154700,1817690937,1305,1305,1305,1305,0
|
|
20240319,154600,1817690937,1305,1305,1305,1305,0
|
|
20240319,154500,1817690937,1305,1305,1305,1305,0
|
|
20240319,154400,1817690937,1305,1305,1305,1305,0
|
|
20240319,154300,1817690937,1305,1305,1305,1305,0
|
|
20240319,154200,1817690937,1305,1305,1305,1305,0
|
|
20240319,154100,1817690937,1305,1305,1305,1305,0
|
|
20240319,154000,1817690937,1305,1305,1305,1305,0
|
|
20240319,153900,1817690937,1305,1305,1305,1305,0
|
|
20240319,153800,1817690937,1305,1305,1305,1305,0
|
|
20240319,153700,1817690937,1305,1305,1305,1305,0
|
|
20240319,153600,1817690937,1305,1305,1305,1305,0
|
|
20240319,153500,1817690937,1305,1305,1305,1305,0
|
|
20240319,153400,1817690937,1305,1305,1305,1305,0
|
|
20240319,153300,1817690937,1305,1305,1305,1305,0
|
|
20240319,153200,1817690937,1305,1305,1305,1305,0
|
|
20240319,153100,1817690937,1305,1305,1305,1305,0
|
|
20240319,153000,1817690937,1305,1305,1305,1305,24017
|
|
20240319,152900,1786348752,1300,1300,1300,1300,0
|
|
20240319,152800,1786348752,1300,1300,1300,1300,0
|
|
20240319,152700,1786348752,1300,1300,1300,1300,0
|
|
20240319,152600,1786348752,1300,1300,1300,1300,0
|
|
20240319,152500,1786348752,1300,1300,1300,1300,0
|
|
20240319,152400,1786348752,1300,1300,1300,1300,0
|
|
20240319,152300,1786348752,1300,1300,1300,1300,0
|
|
20240319,152200,1786348752,1300,1300,1300,1300,0
|
|
20240319,152100,1786348752,1300,1300,1300,1300,0
|
|
20240319,152000,1786348752,1300,1300,1300,1300,0
|
|
20240319,151900,1786348752,1300,1298,1310,1293,16793
|
|
20240319,151800,1764501565,1298,1313,1313,1297,18547
|
|
20240319,151700,1740281810,1312,1314,1320,1311,19357
|
|
20240319,151600,1714817843,1320,1319,1320,1304,7110
|
|
20240319,151500,1705456985,1319,1299,1320,1299,25849
|
|
20240319,151400,1671607146,1298,1285,1298,1285,21201
|
|
20240319,151300,1644188004,1290,1284,1290,1280,12987
|
|
20240319,151200,1627461262,1280,1280,1280,1280,5000
|
|
20240319,151100,1621061262,1280,1280,1283,1270,13478
|
|
20240319,151000,1603830968,1280,1271,1280,1270,11096
|
|
20240319,150900,1589718985,1271,1279,1280,1270,16190
|
|
20240319,150800,1569101274,1279,1289,1289,1269,19742
|
|
20240319,150700,1543944101,1289,1283,1290,1279,9394
|
|
20240319,150600,1531843626,1283,1274,1288,1274,25444
|
|
20240319,150500,1499215980,1273,1270,1275,1260,26842
|
|
20240319,150400,1465046132,1260,1267,1270,1260,22459
|
|
20240319,150300,1436645415,1267,1258,1269,1252,34209
|
|
20240319,150200,1393434332,1263,1261,1263,1250,41810
|
|
20240319,150100,1340923672,1261,1250,1261,1250,32601
|
|
20240319,150000,1300077539,1244,1255,1255,1244,1954
|
|
20240319,145900,1297643188,1255,1240,1261,1232,74264
|
|
20240319,145800,1204942281,1240,1230,1240,1224,11207
|
|
20240319,145700,1191090296,1230,1240,1240,1230,3183
|
|
20240319,145600,1187147052,1230,1210,1240,1210,110070
|
|
20240319,145500,1051634467,1210,1201,1210,1201,15818
|
|
20240319,145400,1032555607,1201,1189,1201,1189,2310
|
|
20240319,145300,1029784970,1188,1183,1188,1183,13699
|
|
20240319,145200,1013551834,1184,1184,1184,1184,36
|
|
20240319,145100,1013509210,1183,1183,1183,1182,695
|
|
20240319,145000,1012687556,1184,1184,1184,1183,172
|
|
20240319,144900,1012484078,1183,1182,1183,1182,629
|
|
20240319,144800,1011740571,1183,1183,1184,1183,175
|
|
20240319,144700,1011533495,1182,1183,1183,1182,109
|
|
20240319,144600,1011404655,1183,1183,1183,1183,12
|
|
20240319,144500,1011390459,1183,1183,1183,1183,10
|
|
20240319,144400,1011378629,1182,1181,1182,1181,620
|
|
20240319,144300,1010646265,1181,1182,1182,1181,141
|
|
20240319,144200,1010479705,1181,1180,1181,1180,357
|
|
20240319,144100,1010058443,1181,1183,1183,1181,374
|
|
20240319,144000,1009616491,1181,1183,1183,1181,91
|
|
20240319,143900,1009509017,1182,1180,1182,1180,305
|
|
20240319,143800,1009148759,1185,1185,1185,1185,0
|
|
20240319,143700,1009148759,1185,1185,1185,1185,5
|
|
20240319,143600,1009142834,1193,1197,1197,1179,74
|
|
20240319,143500,1009055016,1177,1187,1187,1177,2500
|
|
20240319,143400,1006105311,1201,1198,1201,1198,550
|
|
20240319,143300,1005445313,1200,1191,1200,1191,900
|
|
20240319,143200,1004367783,1185,1178,1185,1178,8660
|
|
20240319,143100,994135304,1178,1178,1178,1178,0
|
|
20240319,143000,994135304,1178,1178,1178,1178,658
|
|
20240319,142900,993360180,1178,1178,1178,1178,288
|
|
20240319,142800,993020916,1178,1179,1179,1178,45
|
|
20240319,142700,992967904,1179,1179,1179,1178,228
|
|
20240319,142600,992699292,1179,1179,1179,1179,1600
|
|
20240319,142500,990812892,1179,1179,1179,1179,500
|
|
20240319,142400,990223392,1175,1175,1175,1175,32
|
|
20240319,142300,990185792,1179,1179,1179,1179,0
|
|
20240319,142200,990185792,1179,1180,1181,1179,2917
|
|
20240319,142100,986744687,1180,1179,1180,1179,2157
|
|
20240319,142000,984199487,1179,1179,1179,1179,1000
|
|
20240319,141900,983020487,1180,1170,1180,1170,10475
|
|
20240319,141800,970681383,1171,1171,1171,1171,410
|
|
20240319,141700,970201273,1170,1164,1170,1163,1351
|
|
20240319,141600,968627653,1161,1164,1164,1161,550
|
|
20240319,141500,967988763,1163,1174,1174,1163,5000
|
|
20240319,141400,962144505,1176,1176,1176,1176,10
|
|
20240319,141300,962132745,1176,1176,1176,1176,5
|
|
20240319,141200,962126865,1177,1178,1178,1177,86
|
|
20240319,141100,962025623,1175,1178,1178,1175,61
|
|
20240319,141000,961953782,1178,1179,1179,1178,1116
|
|
20240319,140900,960638021,1179,1176,1179,1176,5030
|
|
20240319,140800,954713529,1178,1178,1178,1178,1
|
|
20240319,140700,954712351,1156,1165,1165,1156,6050
|
|
20240319,140600,947704495,1166,1166,1166,1166,707
|
|
20240319,140500,946880133,1166,1171,1171,1165,1913
|
|
20240319,140400,944650198,1165,1163,1170,1163,6167
|
|
20240319,140300,937470565,1162,1161,1162,1161,1069
|
|
20240319,140200,936228524,1161,1155,1161,1155,1727
|
|
20240319,140100,934229620,1155,1155,1155,1155,100
|
|
20240319,140000,934114120,1156,1151,1156,1150,6142
|
|
20240319,135900,927046963,1151,1151,1151,1150,750
|
|
20240319,135800,926184257,1155,1154,1155,1150,2380
|
|
20240319,135700,923440729,1154,1149,1154,1149,1050
|
|
20240319,135600,922233549,1149,1150,1150,1146,3172
|
|
20240319,135500,918594011,1147,1153,1153,1147,24361
|
|
20240319,135400,890575719,1154,1155,1155,1154,4495
|
|
20240319,135300,885386767,1155,1157,1157,1155,8435
|
|
20240319,135200,875639821,1156,1158,1158,1156,5548
|
|
20240319,135100,869224647,1157,1160,1160,1157,3247
|
|
20240319,135000,865464317,1160,1163,1164,1160,7414
|
|
20240319,134900,856852474,1164,1164,1164,1164,1879
|
|
20240319,134800,854665318,1168,1168,1168,1168,1
|
|
20240319,134700,854664150,1163,1163,1163,1163,52
|
|
20240319,134600,854603674,1162,1163,1163,1162,2617
|
|
20240319,134500,851560632,1164,1165,1170,1164,1999
|
|
20240319,134400,849230575,1165,1165,1170,1165,3135
|
|
20240319,134300,845571512,1161,1164,1164,1161,4703
|
|
20240319,134200,840107451,1164,1165,1165,1164,5555
|
|
20240319,134100,833636604,1165,1167,1167,1165,1373
|
|
20240319,134000,832036639,1167,1166,1167,1165,800
|
|
20240319,133900,831104040,1163,1163,1165,1162,1810
|
|
20240319,133800,828998912,1163,1164,1164,1163,722
|
|
20240319,133700,828158996,1171,1167,1171,1167,621
|
|
20240319,133600,827434285,1167,1175,1175,1162,6439
|
|
20240319,133500,819941145,1175,1175,1175,1175,167
|
|
20240319,133400,819744920,1175,1175,1175,1175,500
|
|
20240319,133300,819157420,1175,1175,1175,1175,0
|
|
20240319,133200,819157420,1175,1168,1175,1157,323
|
|
20240319,133100,818778936,1168,1160,1170,1156,5175
|
|
20240319,133000,812774259,1160,1178,1178,1160,42464
|
|
20240319,132900,763047774,1178,1180,1180,1178,2772
|
|
20240319,132800,759778613,1181,1181,1181,1181,2426
|
|
20240319,132700,756913507,1181,1183,1183,1181,2000
|
|
20240319,132600,754550265,1190,1190,1190,1190,0
|
|
20240319,132500,754550265,1190,1190,1190,1190,201
|
|
20240319,132400,754311075,1190,1189,1190,1189,505
|
|
20240319,132300,753710316,1189,1188,1189,1188,120
|
|
20240319,132200,753567742,1188,1189,1189,1182,142
|
|
20240319,132100,753399124,1189,1188,1189,1188,1022
|
|
20240319,132000,752184567,1188,1186,1188,1180,32175
|
|
20240319,131900,714186053,1187,1189,1189,1187,1832
|
|
20240319,131800,712010068,1189,1193,1193,1189,1343
|
|
20240319,131700,710412091,1195,1195,1195,1195,0
|
|
20240319,131600,710412091,1195,1195,1195,1195,20
|
|
20240319,131500,710388191,1195,1195,1195,1195,1
|
|
20240319,131400,710386996,1188,1194,1194,1188,2260
|
|
20240319,131300,707698376,1194,1194,1194,1194,8
|
|
20240319,131200,707688824,1194,1194,1194,1194,0
|
|
20240319,131100,707688824,1194,1193,1194,1188,10141
|
|
20240319,131000,695629381,1193,1198,1198,1193,4397
|
|
20240319,130900,690374962,1200,1200,1200,1200,95
|
|
20240319,130800,690260962,1200,1198,1200,1198,958
|
|
20240319,130700,689111366,1198,1198,1198,1198,499
|
|
20240319,130600,688513564,1200,1200,1200,1200,70
|
|
20240319,130500,688429564,1200,1200,1200,1200,20
|
|
20240319,130400,688405564,1203,1198,1203,1198,2
|
|
20240319,130300,688403163,1203,1203,1203,1203,1
|
|
20240319,130200,688401960,1203,1203,1203,1203,1
|
|
20240319,130100,688400757,1198,1198,1198,1198,0
|
|
20240319,130000,688400757,1198,1200,1200,1198,6000
|
|
20240319,125900,681206457,1203,1201,1203,1201,330
|
|
20240319,125800,680810125,1201,1201,1201,1201,173
|
|
20240319,125700,680602352,1201,1201,1201,1201,0
|
|
20240319,125600,680602352,1201,1204,1204,1201,620
|
|
20240319,125500,679857565,1205,1205,1205,1205,0
|
|
20240319,125400,679857565,1205,1205,1205,1205,50
|
|
20240319,125300,679797315,1205,1205,1205,1205,288
|
|
20240319,125200,679450275,1201,1201,1201,1201,0
|
|
20240319,125100,679450275,1201,1201,1201,1201,0
|
|
20240319,125000,679450275,1201,1201,1201,1201,0
|
|
20240319,124900,679450275,1201,1201,1201,1201,0
|
|
20240319,124800,679450275,1201,1201,1201,1201,16
|
|
20240319,124700,679431059,1205,1205,1205,1205,0
|
|
20240319,124600,679431059,1205,1205,1205,1205,1
|
|
20240319,124500,679429854,1200,1200,1200,1200,0
|
|
20240319,124400,679429854,1200,1205,1205,1200,501
|
|
20240319,124300,678828640,1205,1205,1205,1205,0
|
|
20240319,124200,678828640,1205,1205,1205,1205,49
|
|
20240319,124100,678769595,1205,1200,1205,1200,2
|
|
20240319,124000,678767190,1206,1206,1206,1206,0
|
|
20240319,123900,678767190,1206,1206,1206,1206,0
|
|
20240319,123800,678767190,1206,1206,1206,1199,2501
|
|
20240319,123700,675762307,1207,1207,1207,1207,3
|
|
20240319,123600,675758686,1206,1206,1206,1206,50
|
|
20240319,123500,675698386,1203,1203,1203,1203,5
|
|
20240319,123400,675692371,1205,1206,1206,1205,75
|
|
20240319,123300,675601991,1206,1208,1208,1206,64
|
|
20240319,123200,675524779,1208,1208,1208,1208,0
|
|
20240319,123100,675524779,1208,1208,1208,1208,12
|
|
20240319,123000,675510283,1208,1205,1208,1205,209
|
|
20240319,122900,675257859,1200,1200,1200,1200,0
|
|
20240319,122800,675257859,1200,1200,1200,1200,0
|
|
20240319,122700,675257859,1200,1200,1200,1200,10
|
|
20240319,122600,675245859,1200,1200,1200,1200,4732
|
|
20240319,122500,669567459,1200,1200,1200,1200,0
|
|
20240319,122400,669567459,1200,1200,1200,1200,1000
|
|
20240319,122300,668367459,1202,1200,1202,1200,8716
|
|
20240319,122200,657908239,1201,1201,1201,1201,700
|
|
20240319,122100,657067539,1202,1205,1205,1202,1624
|
|
20240319,122000,655114217,1205,1205,1205,1205,9
|
|
20240319,121900,655103372,1208,1208,1208,1208,1
|
|
20240319,121800,655102164,1205,1204,1205,1204,501
|
|
20240319,121700,654498959,1204,1204,1204,1204,0
|
|
20240319,121600,654498959,1204,1207,1207,1204,979
|
|
20240319,121500,653318406,1207,1207,1207,1207,718
|
|
20240319,121400,652451780,1206,1206,1206,1206,0
|
|
20240319,121300,652451780,1206,1207,1207,1206,260
|
|
20240319,121200,652138170,1206,1206,1206,1206,0
|
|
20240319,121100,652138170,1206,1205,1206,1205,5
|
|
20240319,121000,652132141,1205,1205,1205,1205,114
|
|
20240319,120900,651994771,1205,1205,1205,1205,8
|
|
20240319,120800,651985131,1205,1204,1205,1204,702
|
|
20240319,120700,651139922,1202,1202,1202,1202,399
|
|
20240319,120600,650660324,1202,1201,1202,1200,1154
|
|
20240319,120500,649274869,1202,1203,1203,1202,1530
|
|
20240319,120400,647435279,1203,1203,1203,1203,500
|
|
20240319,120300,646833779,1203,1202,1203,1202,3
|
|
20240319,120200,646830171,1201,1201,1203,1201,745
|
|
20240319,120100,645933962,1200,1206,1206,1200,209
|
|
20240319,120000,645683141,1205,1200,1205,1200,1104
|
|
20240319,115900,644358327,1200,1200,1200,1200,5
|
|
20240319,115800,644352327,1198,1216,1220,1198,1210
|
|
20240319,115700,642896800,1220,1211,1220,1210,3511
|
|
20240319,115600,638622525,1211,1205,1211,1197,3612
|
|
20240319,115500,634261087,1205,1197,1205,1197,3000
|
|
20240319,115400,630654483,1202,1202,1202,1202,1
|
|
20240319,115300,630653281,1203,1193,1203,1193,6000
|
|
20240319,115200,623452328,1192,1192,1192,1192,198
|
|
20240319,115100,623216312,1192,1192,1192,1192,91
|
|
20240319,115000,623107840,1192,1193,1193,1192,151
|
|
20240319,114900,622927748,1193,1192,1193,1192,1174
|
|
20240319,114800,621528333,1192,1193,1193,1192,57
|
|
20240319,114700,621460371,1189,1189,1195,1189,1642
|
|
20240319,114600,619506954,1187,1184,1187,1184,21106
|
|
20240319,114500,594516727,1184,1186,1186,1184,5400
|
|
20240319,114400,588120662,1185,1195,1195,1185,8819
|
|
20240319,114300,577632464,1195,1195,1195,1195,339
|
|
20240319,114200,577227359,1195,1199,1199,1195,3952
|
|
20240319,114100,572499727,1199,1199,1199,1199,108
|
|
20240319,114000,572370235,1199,1199,1199,1199,50
|
|
20240319,113900,572310285,1201,1201,1201,1201,0
|
|
20240319,113800,572310285,1201,1201,1201,1198,217
|
|
20240319,113700,572049818,1202,1202,1202,1202,0
|
|
20240319,113600,572049818,1202,1202,1202,1202,0
|
|
20240319,113500,572049818,1202,1202,1202,1202,764
|
|
20240319,113400,571131490,1202,1202,1202,1202,491
|
|
20240319,113300,570541308,1202,1202,1202,1202,1
|
|
20240319,113200,570540106,1196,1196,1196,1196,0
|
|
20240319,113100,570540106,1196,1196,1200,1196,13063
|
|
20240319,113000,554864522,1200,1200,1200,1200,0
|
|
20240319,112900,554864522,1200,1198,1200,1198,1708
|
|
20240319,112800,552815024,1200,1200,1200,1200,1
|
|
20240319,112700,552813824,1197,1199,1199,1197,43
|
|
20240319,112600,552762313,1200,1200,1200,1200,200
|
|
20240319,112500,552522313,1200,1200,1200,1200,0
|
|
20240319,112400,552522313,1200,1200,1200,1200,0
|
|
20240319,112300,552522313,1200,1200,1200,1200,0
|
|
20240319,112200,552522313,1200,1200,1200,1200,22
|
|
20240319,112100,552495913,1199,1199,1199,1199,10
|
|
20240319,112000,552483923,1200,1198,1200,1198,519
|
|
20240319,111900,551862124,1198,1198,1198,1198,10
|
|
20240319,111800,551850144,1198,1198,1198,1198,3594
|
|
20240319,111700,547544532,1198,1198,1198,1198,1021
|
|
20240319,111600,546321374,1189,1197,1197,1189,10
|
|
20240319,111500,546309424,1198,1198,1198,1198,0
|
|
20240319,111400,546309424,1198,1197,1198,1197,25
|
|
20240319,111300,546279498,1198,1198,1198,1198,166
|
|
20240319,111200,546080630,1198,1198,1198,1198,10
|
|
20240319,111100,546068650,1198,1197,1198,1197,1735
|
|
20240319,111000,543991064,1197,1197,1197,1197,1
|
|
20240319,110900,543989867,1197,1191,1197,1188,4421
|
|
20240319,110800,538728127,1188,1189,1191,1188,555
|
|
20240319,110700,538068775,1191,1194,1194,1188,2002
|
|
20240319,110600,535690390,1188,1198,1199,1187,10806
|
|
20240319,110500,522827077,1199,1196,1199,1196,255
|
|
20240319,110400,522522094,1196,1197,1197,1196,100
|
|
20240319,110300,522402493,1198,1198,1198,1198,1
|
|
20240319,110200,522401295,1199,1199,1199,1199,1
|
|
20240319,110100,522400096,1200,1200,1200,1200,0
|
|
20240319,110000,522400096,1200,1200,1200,1200,0
|
|
20240319,105900,522400096,1200,1200,1200,1200,0
|
|
20240319,105800,522400096,1200,1200,1200,1200,0
|
|
20240319,105700,522400096,1200,1200,1200,1200,0
|
|
20240319,105600,522400096,1200,1196,1200,1196,255
|
|
20240319,105500,522094955,1197,1200,1200,1197,308
|
|
20240319,105400,521726273,1200,1200,1200,1200,94
|
|
20240319,105300,521613473,1200,1200,1200,1200,6
|
|
20240319,105200,521606273,1199,1198,1199,1198,1724
|
|
20240319,105100,519539615,1197,1197,1197,1197,439
|
|
20240319,105000,519014132,1197,1197,1197,1196,499
|
|
20240319,104900,518416900,1197,1197,1197,1197,100
|
|
20240319,104800,518297200,1197,1191,1197,1191,160
|
|
20240319,104700,518105695,1197,1195,1197,1195,1597
|
|
20240319,104600,516195510,1190,1195,1195,1190,950
|
|
20240319,104500,515061260,1195,1195,1195,1195,350
|
|
20240319,104400,514643010,1195,1195,1195,1195,5
|
|
20240319,104300,514637035,1189,1189,1189,1189,0
|
|
20240319,104200,514637035,1189,1188,1189,1188,2406
|
|
20240319,104100,511776837,1188,1187,1188,1187,513
|
|
20240319,104000,511167730,1187,1185,1187,1185,123
|
|
20240319,103900,511021731,1185,1189,1189,1185,899
|
|
20240319,103800,509955216,1189,1187,1189,1183,14315
|
|
20240319,103700,493004500,1187,1190,1190,1187,2830
|
|
20240319,103600,489640235,1190,1195,1195,1190,7971
|
|
20240319,103500,480143148,1193,1193,1196,1192,1000
|
|
20240319,103400,478950275,1197,1197,1197,1197,1200
|
|
20240319,103300,477513875,1198,1198,1198,1198,50
|
|
20240319,103200,477453975,1190,1194,1200,1190,5662
|
|
20240319,103100,470692159,1188,1196,1196,1188,33297
|
|
20240319,103000,431077367,1196,1199,1199,1196,6916
|
|
20240319,102900,422799068,1198,1200,1200,1198,1262
|
|
20240319,102800,421286000,1200,1199,1200,1199,545
|
|
20240319,102700,420632038,1200,1200,1200,1200,1017
|
|
20240319,102600,419411638,1200,1201,1201,1200,483
|
|
20240319,102500,418832037,1202,1203,1203,1202,225
|
|
20240319,102400,418561576,1203,1204,1204,1203,836
|
|
20240319,102300,417555818,1200,1205,1205,1200,6866
|
|
20240319,102200,409288862,1205,1197,1205,1196,11676
|
|
20240319,102100,395310405,1200,1206,1208,1196,91016
|
|
20240319,102000,285946401,1204,1208,1208,1204,3212
|
|
20240319,101900,282079081,1209,1211,1211,1209,343
|
|
20240319,101800,281663973,1213,1213,1213,1213,194
|
|
20240319,101700,281428651,1204,1214,1214,1204,10829
|
|
20240319,101600,268365410,1214,1214,1214,1210,21953
|
|
20240319,101500,241762340,1214,1215,1215,1214,42575
|
|
20240319,101400,190068552,1219,1219,1219,1215,5480
|
|
20240319,101300,183408140,1219,1216,1219,1215,2181
|
|
20240319,101200,180757071,1216,1216,1219,1216,580
|
|
20240319,101100,180051641,1219,1219,1219,1216,1201
|
|
20240319,101000,178589122,1219,1219,1219,1219,30
|
|
20240319,100900,178552552,1219,1219,1219,1219,96
|
|
20240319,100800,178435528,1220,1220,1220,1220,500
|
|
20240319,100700,177825528,1220,1220,1220,1220,327
|
|
20240319,100600,177426588,1220,1220,1220,1214,6047
|
|
20240319,100500,170070834,1220,1219,1220,1219,1244
|
|
20240319,100400,168553690,1219,1218,1220,1218,1535
|
|
20240319,100300,166682497,1218,1225,1225,1218,8768
|
|
20240319,100200,155981598,1225,1223,1225,1223,1463
|
|
20240319,100100,154191645,1224,1225,1225,1224,1718
|
|
20240319,100000,152088688,1224,1230,1230,1224,1794
|
|
20240319,095900,149889651,1230,1230,1230,1230,1000
|
|
20240319,095800,148659651,1230,1228,1230,1228,3000
|
|
20240319,095700,144970145,1230,1228,1230,1228,4131
|
|
20240319,095600,139896479,1228,1228,1228,1228,399
|
|
20240319,095500,139406507,1228,1228,1228,1228,1
|
|
20240319,095400,139405279,1224,1229,1229,1224,19260
|
|
20240319,095300,115783080,1232,1232,1232,1230,6932
|
|
20240319,095200,107252361,1234,1234,1234,1234,40
|
|
20240319,095100,107203001,1234,1232,1234,1231,1546
|
|
20240319,095000,105299314,1232,1232,1232,1232,681
|
|
20240319,094900,104460322,1232,1232,1232,1232,1330
|
|
20240319,094800,102821762,1235,1232,1235,1232,655
|
|
20240319,094700,102014307,1232,1238,1238,1231,5177
|
|
20240319,094600,95627885,1238,1238,1238,1238,1
|
|
20240319,094500,95626647,1236,1240,1240,1236,9000
|
|
20240319,094400,84474647,1240,1240,1240,1240,0
|
|
20240319,094300,84474647,1240,1240,1240,1240,11
|
|
20240319,094200,84461007,1240,1245,1245,1240,153
|
|
20240319,094100,84270542,1245,1238,1245,1238,1818
|
|
20240319,094000,82017757,1240,1237,1251,1237,13539
|
|
20240319,093900,65179644,1238,1231,1238,1231,4995
|
|
20240319,093800,59024130,1232,1232,1235,1232,3662
|
|
20240319,093700,54512070,1235,1238,1238,1232,1639
|
|
20240319,093600,52487392,1238,1236,1238,1236,490
|
|
20240319,093500,51881740,1236,1236,1236,1236,557
|
|
20240319,093400,51193288,1236,1236,1236,1236,1075
|
|
20240319,093300,49864588,1236,1239,1239,1236,1757
|
|
20240319,093200,47691052,1239,1239,1239,1239,17
|
|
20240319,093100,47669989,1239,1237,1239,1237,1043
|
|
20240319,093000,46378782,1237,1236,1237,1236,495
|
|
20240319,092900,45766936,1238,1238,1238,1238,2039
|
|
20240319,092800,43242654,1238,1236,1238,1236,1494
|
|
20240319,092700,41396068,1236,1239,1239,1236,4896
|
|
20240319,092600,35336836,1239,1240,1240,1239,1813
|
|
20240319,092500,33090521,1245,1240,1245,1240,181
|
|
20240319,092400,32866076,1240,1242,1242,1240,2106
|
|
20240319,092300,30250664,1242,1242,1242,1242,0
|
|
20240319,092200,30250664,1242,1242,1242,1242,0
|
|
20240319,092100,30250664,1242,1242,1242,1242,10
|
|
20240319,092000,30238244,1242,1242,1242,1242,66
|
|
20240319,091900,30156272,1238,1238,1238,1238,20
|
|
20240319,091800,30131512,1238,1238,1238,1238,0
|
|
20240319,091700,30131512,1238,1238,1238,1238,1
|
|
20240319,091600,30130274,1242,1242,1242,1242,0
|
|
20240319,091500,30130274,1242,1242,1242,1242,0
|
|
20240319,091400,30130274,1242,1242,1242,1242,1
|
|
20240319,091300,30129032,1242,1238,1242,1238,14
|
|
20240319,091200,30111680,1238,1238,1238,1238,1010
|
|
20240319,091100,28861300,1238,1238,1238,1232,2151
|
|
20240319,091000,26209592,1238,1238,1238,1232,4627
|
|
20240319,090900,20504750,1233,1233,1233,1233,850
|
|
20240319,090800,19456700,1233,1241,1242,1231,4007
|
|
20240319,090700,14490102,1241,1233,1241,1232,1273
|
|
20240319,090600,12918531,1232,1238,1238,1232,798
|
|
20240319,090500,11933642,1239,1241,1241,1239,196
|
|
20240319,090400,11690795,1242,1243,1243,1242,22
|
|
20240319,090300,11663450,1245,1245,1245,1245,0
|
|
20240319,090200,11663450,1245,1246,1246,1243,1265
|
|
20240319,090100,10088528,1246,1255,1255,1245,3820
|
|
20240319,090000,5296608,1255,1254,1267,1250,4225
|