598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185500,558296488,1271,1271,1271,1271,5732
|
|
20240320,185400,558296488,1271,1271,1271,1271,0
|
|
20240320,185300,558296488,1271,1271,1271,1271,0
|
|
20240320,185200,558296488,1271,1271,1271,1271,0
|
|
20240320,185100,558296488,1271,1271,1271,1271,0
|
|
20240320,185000,558296488,1271,1271,1271,1271,0
|
|
20240320,184900,558296488,1271,1271,1271,1271,0
|
|
20240320,184800,558296488,1271,1271,1271,1271,0
|
|
20240320,184700,558296488,1271,1271,1271,1271,0
|
|
20240320,184600,558296488,1271,1271,1271,1271,0
|
|
20240320,184500,558296488,1271,1271,1271,1271,0
|
|
20240320,184400,558296488,1271,1271,1271,1271,0
|
|
20240320,184300,558296488,1271,1271,1271,1271,0
|
|
20240320,184200,558296488,1271,1271,1271,1271,0
|
|
20240320,184100,558296488,1271,1271,1271,1271,0
|
|
20240320,184000,558296488,1271,1271,1271,1271,0
|
|
20240320,183900,558296488,1271,1271,1271,1271,0
|
|
20240320,183800,558296488,1271,1271,1271,1271,0
|
|
20240320,183700,558296488,1271,1271,1271,1271,0
|
|
20240320,183600,558296488,1271,1271,1271,1271,0
|
|
20240320,183500,558296488,1271,1271,1271,1271,0
|
|
20240320,183400,558296488,1271,1271,1271,1271,0
|
|
20240320,183300,558296488,1271,1271,1271,1271,0
|
|
20240320,183200,558296488,1271,1271,1271,1271,0
|
|
20240320,183100,558296488,1271,1271,1271,1271,0
|
|
20240320,183000,558296488,1271,1271,1271,1271,0
|
|
20240320,182900,558296488,1271,1271,1271,1271,0
|
|
20240320,182800,558296488,1271,1271,1271,1271,0
|
|
20240320,182700,558296488,1271,1271,1271,1271,0
|
|
20240320,182600,558296488,1271,1271,1271,1271,0
|
|
20240320,182500,558296488,1271,1271,1271,1271,5732
|
|
20240320,182400,558296488,1271,1271,1271,1271,0
|
|
20240320,182300,558296488,1271,1271,1271,1271,0
|
|
20240320,182200,558296488,1271,1271,1271,1271,0
|
|
20240320,182100,558296488,1271,1271,1271,1271,0
|
|
20240320,182000,558296488,1271,1271,1271,1271,0
|
|
20240320,181900,558296488,1271,1271,1271,1271,0
|
|
20240320,181800,558296488,1271,1271,1271,1271,0
|
|
20240320,181700,558296488,1271,1271,1271,1271,0
|
|
20240320,181600,558296488,1271,1271,1271,1271,0
|
|
20240320,181500,558296488,1271,1271,1271,1271,0
|
|
20240320,181400,558296488,1271,1271,1271,1271,0
|
|
20240320,181300,558296488,1271,1271,1271,1271,0
|
|
20240320,181200,558296488,1271,1271,1271,1271,0
|
|
20240320,181100,558296488,1271,1271,1271,1271,0
|
|
20240320,181000,558296488,1271,1271,1271,1271,0
|
|
20240320,180900,558296488,1271,1271,1271,1271,0
|
|
20240320,180800,558296488,1271,1271,1271,1271,0
|
|
20240320,180700,558296488,1271,1271,1271,1271,0
|
|
20240320,180600,558296488,1271,1271,1271,1271,0
|
|
20240320,180500,558296488,1271,1271,1271,1271,0
|
|
20240320,180400,558296488,1271,1271,1271,1271,0
|
|
20240320,180300,558296488,1271,1271,1271,1271,0
|
|
20240320,180200,558296488,1271,1271,1271,1271,0
|
|
20240320,180100,558296488,1271,1271,1271,1271,0
|
|
20240320,180000,558296488,1271,1271,1271,1271,0
|
|
20240320,175900,558296488,1271,1271,1271,1271,0
|
|
20240320,175800,558296488,1271,1271,1271,1271,0
|
|
20240320,175700,558296488,1271,1271,1271,1271,0
|
|
20240320,175600,558296488,1271,1271,1271,1271,0
|
|
20240320,175500,558296488,1271,1271,1271,1271,5732
|
|
20240320,175400,558296488,1271,1271,1271,1271,0
|
|
20240320,175300,558296488,1271,1271,1271,1271,0
|
|
20240320,175200,558296488,1271,1271,1271,1271,0
|
|
20240320,175100,558296488,1271,1271,1271,1271,0
|
|
20240320,175000,558296488,1271,1271,1271,1271,0
|
|
20240320,174900,558296488,1271,1271,1271,1271,0
|
|
20240320,174800,558296488,1271,1271,1271,1271,0
|
|
20240320,174700,558296488,1271,1271,1271,1271,0
|
|
20240320,174600,558296488,1271,1271,1271,1271,0
|
|
20240320,174500,558296488,1271,1271,1271,1271,0
|
|
20240320,174400,558296488,1271,1271,1271,1271,0
|
|
20240320,174300,558296488,1271,1271,1271,1271,0
|
|
20240320,174200,558296488,1271,1271,1271,1271,0
|
|
20240320,174100,558296488,1271,1271,1271,1271,0
|
|
20240320,174000,558296488,1271,1271,1271,1271,0
|
|
20240320,173900,558296488,1271,1271,1271,1271,0
|
|
20240320,173800,558296488,1271,1271,1271,1271,0
|
|
20240320,173700,558296488,1271,1271,1271,1271,0
|
|
20240320,173600,558296488,1271,1271,1271,1271,0
|
|
20240320,173500,558296488,1271,1271,1271,1271,0
|
|
20240320,173400,558296488,1271,1271,1271,1271,0
|
|
20240320,173300,558296488,1271,1271,1271,1271,0
|
|
20240320,173200,558296488,1271,1271,1271,1271,0
|
|
20240320,173100,558296488,1271,1271,1271,1271,0
|
|
20240320,173000,558296488,1271,1271,1271,1271,0
|
|
20240320,172900,558296488,1271,1271,1271,1271,0
|
|
20240320,172800,558296488,1271,1271,1271,1271,0
|
|
20240320,172700,558296488,1271,1271,1271,1271,0
|
|
20240320,172600,558296488,1271,1271,1271,1271,0
|
|
20240320,172500,558296488,1271,1271,1271,1271,5732
|
|
20240320,172400,558296488,1271,1271,1271,1271,0
|
|
20240320,172300,558296488,1271,1271,1271,1271,0
|
|
20240320,172200,558296488,1271,1271,1271,1271,0
|
|
20240320,172100,558296488,1271,1271,1271,1271,0
|
|
20240320,172000,558296488,1271,1271,1271,1271,0
|
|
20240320,171900,558296488,1271,1271,1271,1271,0
|
|
20240320,171800,558296488,1271,1271,1271,1271,0
|
|
20240320,171700,558296488,1271,1271,1271,1271,0
|
|
20240320,171600,558296488,1271,1271,1271,1271,0
|
|
20240320,171500,558296488,1271,1271,1271,1271,0
|
|
20240320,171400,558296488,1271,1271,1271,1271,0
|
|
20240320,171300,558296488,1271,1271,1271,1271,0
|
|
20240320,171200,558296488,1271,1271,1271,1271,0
|
|
20240320,171100,558296488,1271,1271,1271,1271,0
|
|
20240320,171000,558296488,1271,1271,1271,1271,0
|
|
20240320,170900,558296488,1271,1271,1271,1271,0
|
|
20240320,170800,558296488,1271,1271,1271,1271,0
|
|
20240320,170700,558296488,1271,1271,1271,1271,0
|
|
20240320,170600,558296488,1271,1271,1271,1271,0
|
|
20240320,170500,558296488,1271,1271,1271,1271,0
|
|
20240320,170400,558296488,1271,1271,1271,1271,0
|
|
20240320,170300,558296488,1271,1271,1271,1271,0
|
|
20240320,170200,558296488,1271,1271,1271,1271,0
|
|
20240320,170100,558296488,1271,1271,1271,1271,0
|
|
20240320,170000,558296488,1271,1271,1271,1271,0
|
|
20240320,165900,558296488,1271,1271,1271,1271,0
|
|
20240320,165800,558296488,1271,1271,1271,1271,0
|
|
20240320,165700,558296488,1271,1271,1271,1271,0
|
|
20240320,165600,558296488,1271,1271,1271,1271,0
|
|
20240320,165500,558296488,1271,1271,1271,1271,5732
|
|
20240320,165400,558296488,1271,1271,1271,1271,0
|
|
20240320,165300,558296488,1271,1271,1271,1271,0
|
|
20240320,165200,558296488,1271,1271,1271,1271,0
|
|
20240320,165100,558296488,1271,1271,1271,1271,0
|
|
20240320,165000,558296488,1271,1271,1271,1271,0
|
|
20240320,164900,558296488,1271,1271,1271,1271,0
|
|
20240320,164800,558296488,1271,1271,1271,1271,0
|
|
20240320,164700,558296488,1271,1271,1271,1271,0
|
|
20240320,164600,558296488,1271,1271,1271,1271,0
|
|
20240320,164500,558296488,1271,1271,1271,1271,0
|
|
20240320,164400,558296488,1271,1271,1271,1271,0
|
|
20240320,164300,558296488,1271,1271,1271,1271,0
|
|
20240320,164200,558296488,1271,1271,1271,1271,0
|
|
20240320,164100,558296488,1271,1271,1271,1271,0
|
|
20240320,164000,558296488,1271,1271,1271,1271,0
|
|
20240320,163900,558296488,1271,1271,1271,1271,0
|
|
20240320,163800,558296488,1271,1271,1271,1271,0
|
|
20240320,163700,558296488,1271,1271,1271,1271,0
|
|
20240320,163600,558296488,1271,1271,1271,1271,0
|
|
20240320,163500,558296488,1271,1271,1271,1271,0
|
|
20240320,163400,558296488,1271,1271,1271,1271,0
|
|
20240320,163300,558296488,1271,1271,1271,1271,0
|
|
20240320,163200,558296488,1271,1271,1271,1271,0
|
|
20240320,163100,558296488,1271,1271,1271,1271,0
|
|
20240320,163000,558296488,1271,1271,1271,1271,0
|
|
20240320,162900,558296488,1271,1271,1271,1271,0
|
|
20240320,162800,558296488,1271,1271,1271,1271,0
|
|
20240320,162700,558296488,1271,1271,1271,1271,0
|
|
20240320,162600,558296488,1271,1271,1271,1271,0
|
|
20240320,162500,558296488,1271,1271,1271,1271,5732
|
|
20240320,162400,558296488,1271,1271,1271,1271,0
|
|
20240320,162300,558296488,1271,1271,1271,1271,0
|
|
20240320,162200,558296488,1271,1271,1271,1271,0
|
|
20240320,162100,558296488,1271,1271,1271,1271,0
|
|
20240320,162000,558296488,1271,1271,1271,1271,0
|
|
20240320,161900,558296488,1271,1271,1271,1271,0
|
|
20240320,161800,558296488,1271,1271,1271,1271,0
|
|
20240320,161700,558296488,1271,1271,1271,1271,0
|
|
20240320,161600,558296488,1271,1271,1271,1271,0
|
|
20240320,161500,558296488,1271,1271,1271,1271,0
|
|
20240320,161400,558296488,1271,1271,1271,1271,0
|
|
20240320,161300,558296488,1271,1271,1271,1271,0
|
|
20240320,161200,558296488,1271,1271,1271,1271,0
|
|
20240320,161100,558296488,1271,1271,1271,1271,0
|
|
20240320,161000,558296488,1271,1271,1271,1271,0
|
|
20240320,160900,558296488,1271,1271,1271,1271,0
|
|
20240320,160800,558296488,1271,1271,1271,1271,0
|
|
20240320,160700,558296488,1271,1271,1271,1271,0
|
|
20240320,160600,558296488,1271,1271,1271,1271,0
|
|
20240320,160500,558296488,1271,1271,1271,1271,0
|
|
20240320,160400,558296488,1271,1271,1271,1271,0
|
|
20240320,160300,558296488,1271,1271,1271,1271,0
|
|
20240320,160200,558296488,1271,1271,1271,1271,0
|
|
20240320,160100,558296488,1271,1271,1271,1271,0
|
|
20240320,160000,558296488,1271,1271,1271,1271,0
|
|
20240320,155900,558296488,1271,1271,1271,1271,0
|
|
20240320,155800,558296488,1271,1271,1271,1271,0
|
|
20240320,155700,558296488,1271,1271,1271,1271,0
|
|
20240320,155600,558296488,1271,1271,1271,1271,0
|
|
20240320,155500,558296488,1271,1271,1271,1271,5732
|
|
20240320,155400,558296488,1271,1271,1271,1271,0
|
|
20240320,155300,558296488,1271,1271,1271,1271,0
|
|
20240320,155200,558296488,1271,1271,1271,1271,0
|
|
20240320,155100,558296488,1271,1271,1271,1271,0
|
|
20240320,155000,558296488,1271,1271,1271,1271,0
|
|
20240320,154900,558296488,1271,1271,1271,1271,0
|
|
20240320,154800,558296488,1271,1271,1271,1271,0
|
|
20240320,154700,558296488,1271,1271,1271,1271,0
|
|
20240320,154600,558296488,1271,1271,1271,1271,0
|
|
20240320,154500,558296488,1271,1271,1271,1271,0
|
|
20240320,154400,558296488,1271,1271,1271,1271,0
|
|
20240320,154300,558296488,1271,1271,1271,1271,0
|
|
20240320,154200,558296488,1271,1271,1271,1271,0
|
|
20240320,154100,558296488,1271,1271,1271,1271,0
|
|
20240320,154000,558296488,1271,1271,1271,1271,0
|
|
20240320,153900,558296488,1271,1271,1271,1271,0
|
|
20240320,153800,558296488,1271,1271,1271,1271,0
|
|
20240320,153700,558296488,1271,1271,1271,1271,0
|
|
20240320,153600,558296488,1271,1271,1271,1271,0
|
|
20240320,153500,558296488,1271,1271,1271,1271,0
|
|
20240320,153400,558296488,1271,1271,1271,1271,0
|
|
20240320,153300,558296488,1271,1271,1271,1271,0
|
|
20240320,153200,558296488,1271,1271,1271,1271,0
|
|
20240320,153100,558296488,1271,1271,1271,1271,0
|
|
20240320,153000,558296488,1271,1271,1271,1271,5732
|
|
20240320,152900,551011116,1282,1282,1282,1282,0
|
|
20240320,152800,551011116,1282,1282,1282,1282,0
|
|
20240320,152700,551011116,1282,1282,1282,1282,0
|
|
20240320,152600,551011116,1282,1282,1282,1282,0
|
|
20240320,152500,551011116,1282,1282,1282,1282,0
|
|
20240320,152400,551011116,1282,1282,1282,1282,0
|
|
20240320,152300,551011116,1282,1282,1282,1282,0
|
|
20240320,152200,551011116,1282,1282,1282,1282,0
|
|
20240320,152100,551011116,1282,1282,1282,1282,0
|
|
20240320,152000,551011116,1282,1282,1282,1282,0
|
|
20240320,151900,551011116,1282,1276,1282,1271,2360
|
|
20240320,151800,548001348,1276,1273,1276,1272,81
|
|
20240320,151700,547898297,1276,1276,1276,1276,1
|
|
20240320,151600,547897021,1272,1273,1276,1272,106
|
|
20240320,151500,547762162,1276,1276,1276,1271,2028
|
|
20240320,151400,545183970,1276,1276,1276,1272,2955
|
|
20240320,151300,541424858,1276,1276,1276,1276,10
|
|
20240320,151200,541412098,1276,1276,1276,1276,60
|
|
20240320,151100,541335538,1276,1276,1276,1276,11
|
|
20240320,151000,541321502,1273,1275,1285,1273,4318
|
|
20240320,150900,535819201,1286,1278,1286,1276,1337
|
|
20240320,150800,534112330,1280,1282,1282,1280,128
|
|
20240320,150700,533948475,1288,1288,1288,1288,0
|
|
20240320,150600,533948475,1288,1288,1288,1288,0
|
|
20240320,150500,533948475,1288,1288,1288,1288,13
|
|
20240320,150400,533931731,1288,1288,1288,1288,1
|
|
20240320,150300,533930443,1288,1288,1288,1288,0
|
|
20240320,150200,533930443,1288,1288,1288,1288,0
|
|
20240320,150100,533930443,1288,1281,1288,1281,60
|
|
20240320,150000,533853576,1289,1282,1289,1282,42
|
|
20240320,145900,533799725,1282,1282,1282,1282,905
|
|
20240320,145800,532639515,1282,1282,1282,1282,0
|
|
20240320,145700,532639515,1282,1282,1282,1282,0
|
|
20240320,145600,532639515,1282,1280,1282,1280,4
|
|
20240320,145500,532634393,1282,1282,1282,1282,201
|
|
20240320,145400,532376711,1282,1280,1282,1280,10
|
|
20240320,145300,532363909,1280,1279,1280,1277,2001
|
|
20240320,145200,529805409,1280,1280,1280,1279,664
|
|
20240320,145100,528955589,1283,1281,1283,1280,1001
|
|
20240320,145000,527674206,1283,1283,1283,1283,3
|
|
20240320,144900,527670357,1283,1287,1287,1282,3272
|
|
20240320,144800,523473560,1294,1294,1294,1294,0
|
|
20240320,144700,523473560,1294,1294,1294,1294,0
|
|
20240320,144600,523473560,1294,1294,1294,1294,15
|
|
20240320,144500,523454150,1294,1293,1294,1293,300
|
|
20240320,144400,523066151,1294,1294,1294,1294,3
|
|
20240320,144300,523062269,1294,1283,1294,1283,1044
|
|
20240320,144200,521721279,1294,1294,1294,1294,0
|
|
20240320,144100,521721279,1294,1294,1294,1294,0
|
|
20240320,144000,521721279,1294,1293,1294,1293,3742
|
|
20240320,143900,516882872,1293,1293,1293,1293,0
|
|
20240320,143800,516882872,1293,1293,1293,1293,0
|
|
20240320,143700,516882872,1293,1293,1293,1293,0
|
|
20240320,143600,516882872,1293,1293,1293,1293,20
|
|
20240320,143500,516857012,1293,1293,1293,1293,0
|
|
20240320,143400,516857012,1293,1293,1293,1293,0
|
|
20240320,143300,516857012,1293,1293,1293,1293,0
|
|
20240320,143200,516857012,1293,1292,1293,1292,2
|
|
20240320,143100,516854427,1290,1290,1291,1290,22457
|
|
20240320,143000,487884896,1290,1290,1290,1290,0
|
|
20240320,142900,487884896,1290,1290,1290,1290,1
|
|
20240320,142800,487883606,1290,1288,1290,1288,7000
|
|
20240320,142700,478855663,1288,1288,1288,1288,0
|
|
20240320,142600,478855663,1288,1288,1288,1288,0
|
|
20240320,142500,478855663,1288,1288,1288,1288,1
|
|
20240320,142400,478854375,1289,1289,1289,1289,80
|
|
20240320,142300,478751255,1290,1290,1290,1290,0
|
|
20240320,142200,478751255,1290,1290,1290,1290,0
|
|
20240320,142100,478751255,1290,1290,1290,1290,0
|
|
20240320,142000,478751255,1290,1290,1290,1290,0
|
|
20240320,141900,478751255,1290,1290,1290,1290,1
|
|
20240320,141800,478749965,1276,1290,1290,1276,639
|
|
20240320,141700,477932204,1296,1289,1296,1289,668
|
|
20240320,141600,477070420,1289,1286,1289,1286,542
|
|
20240320,141500,476372652,1286,1285,1286,1285,100
|
|
20240320,141400,476244142,1286,1285,1286,1285,172
|
|
20240320,141300,476023121,1285,1280,1285,1280,8047
|
|
20240320,141200,465683936,1280,1266,1280,1266,4464
|
|
20240320,141100,459993697,1266,1266,1266,1266,100
|
|
20240320,141000,459867097,1266,1261,1266,1261,113
|
|
20240320,140900,459724089,1261,1262,1262,1260,13794
|
|
20240320,140800,442335500,1270,1263,1270,1262,3884
|
|
20240320,140700,437432657,1263,1267,1267,1263,1000
|
|
20240320,140600,436168593,1270,1270,1270,1270,0
|
|
20240320,140500,436168593,1270,1270,1270,1270,18
|
|
20240320,140400,436145733,1265,1269,1269,1265,2050
|
|
20240320,140300,433550597,1270,1270,1270,1270,1247
|
|
20240320,140200,431966907,1270,1270,1270,1270,0
|
|
20240320,140100,431966907,1270,1270,1270,1269,395
|
|
20240320,140000,431465457,1275,1275,1275,1275,0
|
|
20240320,135900,431465457,1275,1274,1275,1274,155
|
|
20240320,135800,431267841,1274,1274,1274,1274,0
|
|
20240320,135700,431267841,1274,1274,1274,1274,1
|
|
20240320,135600,431266567,1270,1270,1270,1270,601
|
|
20240320,135500,430503297,1275,1275,1275,1275,0
|
|
20240320,135400,430503297,1275,1275,1275,1275,1
|
|
20240320,135300,430502022,1274,1274,1274,1274,1500
|
|
20240320,135200,428591022,1274,1274,1274,1274,4
|
|
20240320,135100,428585926,1274,1274,1274,1274,3
|
|
20240320,135000,428582104,1274,1274,1274,1274,0
|
|
20240320,134900,428582104,1274,1274,1274,1274,0
|
|
20240320,134800,428582104,1274,1274,1274,1274,0
|
|
20240320,134700,428582104,1274,1274,1274,1274,1
|
|
20240320,134600,428580830,1269,1269,1269,1269,0
|
|
20240320,134500,428580830,1269,1269,1269,1269,0
|
|
20240320,134400,428580830,1269,1269,1269,1269,1
|
|
20240320,134300,428579561,1274,1275,1275,1267,602
|
|
20240320,134200,427816812,1267,1269,1269,1267,561
|
|
20240320,134100,427105298,1275,1275,1275,1275,0
|
|
20240320,134000,427105298,1275,1273,1275,1270,16431
|
|
20240320,133900,406231175,1276,1276,1276,1276,0
|
|
20240320,133800,406231175,1276,1276,1276,1276,0
|
|
20240320,133700,406231175,1276,1276,1276,1276,0
|
|
20240320,133600,406231175,1276,1276,1276,1276,0
|
|
20240320,133500,406231175,1276,1276,1276,1276,1
|
|
20240320,133400,406229899,1273,1275,1275,1273,1595
|
|
20240320,133300,404196771,1277,1277,1277,1277,0
|
|
20240320,133200,404196771,1277,1277,1277,1277,0
|
|
20240320,133100,404196771,1277,1277,1277,1277,0
|
|
20240320,133000,404196771,1277,1277,1277,1277,1
|
|
20240320,132900,404195494,1274,1274,1274,1274,15
|
|
20240320,132800,404176384,1275,1277,1277,1275,305
|
|
20240320,132700,403787204,1277,1277,1277,1277,0
|
|
20240320,132600,403787204,1277,1277,1277,1277,0
|
|
20240320,132500,403787204,1277,1277,1277,1277,0
|
|
20240320,132400,403787204,1277,1277,1277,1277,5
|
|
20240320,132300,403780819,1277,1276,1277,1276,7
|
|
20240320,132200,403771885,1277,1277,1277,1277,0
|
|
20240320,132100,403771885,1277,1277,1277,1277,0
|
|
20240320,132000,403771885,1277,1277,1277,1277,0
|
|
20240320,131900,403771885,1277,1277,1277,1277,0
|
|
20240320,131800,403771885,1277,1277,1277,1277,100
|
|
20240320,131700,403644185,1277,1277,1277,1277,0
|
|
20240320,131600,403644185,1277,1277,1277,1277,0
|
|
20240320,131500,403644185,1277,1277,1277,1277,0
|
|
20240320,131400,403644185,1277,1277,1277,1277,1
|
|
20240320,131300,403642908,1276,1276,1276,1276,180
|
|
20240320,131200,403413228,1277,1277,1277,1277,0
|
|
20240320,131100,403413228,1277,1277,1277,1277,0
|
|
20240320,131000,403413228,1277,1277,1277,1277,0
|
|
20240320,130900,403413228,1277,1277,1277,1277,0
|
|
20240320,130800,403413228,1277,1277,1277,1277,1
|
|
20240320,130700,403411951,1276,1276,1276,1276,34
|
|
20240320,130600,403368567,1276,1276,1276,1276,1
|
|
20240320,130500,403367291,1276,1276,1276,1276,0
|
|
20240320,130400,403367291,1276,1276,1276,1274,103
|
|
20240320,130300,403236063,1276,1276,1276,1276,0
|
|
20240320,130200,403236063,1276,1276,1276,1276,4
|
|
20240320,130100,403230959,1276,1278,1278,1274,220
|
|
20240320,130000,402950433,1280,1280,1280,1280,0
|
|
20240320,125900,402950433,1280,1280,1280,1280,0
|
|
20240320,125800,402950433,1280,1279,1280,1279,43
|
|
20240320,125700,402895435,1279,1279,1279,1279,0
|
|
20240320,125600,402895435,1279,1279,1279,1279,0
|
|
20240320,125500,402895435,1279,1279,1279,1279,0
|
|
20240320,125400,402895435,1279,1274,1279,1274,600
|
|
20240320,125300,402131020,1274,1274,1274,1274,0
|
|
20240320,125200,402131020,1274,1274,1274,1274,0
|
|
20240320,125100,402131020,1274,1274,1274,1274,1
|
|
20240320,125000,402129746,1273,1272,1273,1272,1803
|
|
20240320,124900,399836229,1271,1271,1271,1271,300
|
|
20240320,124800,399454929,1271,1269,1271,1269,1485
|
|
20240320,124700,397569063,1269,1269,1269,1269,0
|
|
20240320,124600,397569063,1269,1269,1269,1269,0
|
|
20240320,124500,397569063,1269,1269,1269,1269,0
|
|
20240320,124400,397569063,1269,1269,1269,1269,0
|
|
20240320,124300,397569063,1269,1269,1269,1269,5
|
|
20240320,124200,397562718,1269,1269,1269,1269,20
|
|
20240320,124100,397537338,1269,1269,1269,1269,0
|
|
20240320,124000,397537338,1269,1269,1269,1269,0
|
|
20240320,123900,397537338,1269,1269,1269,1269,0
|
|
20240320,123800,397537338,1269,1269,1269,1269,0
|
|
20240320,123700,397537338,1269,1269,1269,1269,0
|
|
20240320,123600,397537338,1269,1268,1269,1268,470
|
|
20240320,123500,396941377,1267,1267,1267,1267,48
|
|
20240320,123400,396880561,1267,1267,1267,1267,3
|
|
20240320,123300,396876760,1267,1267,1267,1267,0
|
|
20240320,123200,396876760,1267,1268,1268,1267,41
|
|
20240320,123100,396824783,1268,1268,1268,1268,0
|
|
20240320,123000,396824783,1268,1268,1268,1268,11
|
|
20240320,122900,396810835,1269,1269,1269,1269,0
|
|
20240320,122800,396810835,1269,1269,1269,1269,0
|
|
20240320,122700,396810835,1269,1269,1269,1269,0
|
|
20240320,122600,396810835,1269,1269,1269,1269,51
|
|
20240320,122500,396746116,1260,1264,1264,1260,19444
|
|
20240320,122400,372231844,1264,1266,1266,1264,253
|
|
20240320,122300,371912000,1270,1270,1270,1270,0
|
|
20240320,122200,371912000,1270,1270,1270,1270,0
|
|
20240320,122100,371912000,1270,1270,1270,1270,1
|
|
20240320,122000,371910730,1267,1267,1267,1264,1210
|
|
20240320,121900,370379879,1272,1272,1272,1272,0
|
|
20240320,121800,370379879,1272,1272,1272,1272,0
|
|
20240320,121700,370379879,1272,1272,1272,1272,0
|
|
20240320,121600,370379879,1272,1272,1272,1272,0
|
|
20240320,121500,370379879,1272,1272,1272,1272,0
|
|
20240320,121400,370379879,1272,1272,1272,1272,0
|
|
20240320,121300,370379879,1272,1265,1272,1265,2
|
|
20240320,121200,370377342,1272,1265,1272,1265,21
|
|
20240320,121100,370350770,1266,1268,1268,1266,1062
|
|
20240320,121000,369005354,1272,1272,1272,1272,0
|
|
20240320,120900,369005354,1272,1272,1272,1272,0
|
|
20240320,120800,369005354,1272,1272,1272,1272,0
|
|
20240320,120700,369005354,1272,1269,1272,1269,4
|
|
20240320,120600,369000275,1268,1268,1268,1268,40
|
|
20240320,120500,368949555,1268,1269,1269,1268,29
|
|
20240320,120400,368912763,1271,1271,1271,1271,4
|
|
20240320,120300,368907679,1271,1271,1271,1271,10
|
|
20240320,120200,368894969,1274,1274,1274,1274,1
|
|
20240320,120100,368893695,1273,1273,1273,1273,331
|
|
20240320,120000,368472332,1274,1274,1274,1274,0
|
|
20240320,115900,368472332,1274,1274,1274,1274,3
|
|
20240320,115800,368468510,1274,1274,1274,1274,1
|
|
20240320,115700,368467236,1273,1273,1273,1273,1718
|
|
20240320,115600,366280222,1273,1273,1273,1273,200
|
|
20240320,115500,366025622,1273,1273,1273,1273,0
|
|
20240320,115400,366025622,1273,1273,1273,1273,0
|
|
20240320,115300,366025622,1273,1273,1273,1273,4
|
|
20240320,115200,366020530,1273,1273,1273,1273,195
|
|
20240320,115100,365772295,1273,1273,1273,1273,0
|
|
20240320,115000,365772295,1273,1273,1273,1273,0
|
|
20240320,114900,365772295,1273,1273,1273,1273,5
|
|
20240320,114800,365765930,1273,1273,1273,1273,1570
|
|
20240320,114700,363767320,1273,1273,1273,1273,390
|
|
20240320,114600,363270850,1275,1272,1275,1272,1409
|
|
20240320,114500,361478188,1272,1272,1272,1272,0
|
|
20240320,114400,361478188,1272,1272,1272,1272,50
|
|
20240320,114300,361414588,1272,1272,1272,1272,500
|
|
20240320,114200,360778588,1273,1273,1273,1273,0
|
|
20240320,114100,360778588,1273,1273,1273,1273,0
|
|
20240320,114000,360778588,1273,1273,1273,1273,0
|
|
20240320,113900,360778588,1273,1273,1273,1273,0
|
|
20240320,113800,360778588,1273,1273,1273,1273,6
|
|
20240320,113700,360770950,1273,1273,1273,1273,0
|
|
20240320,113600,360770950,1273,1273,1273,1273,0
|
|
20240320,113500,360770950,1273,1273,1273,1273,0
|
|
20240320,113400,360770950,1273,1273,1273,1273,0
|
|
20240320,113300,360770950,1273,1273,1273,1273,0
|
|
20240320,113200,360770950,1273,1273,1273,1273,0
|
|
20240320,113100,360770950,1273,1273,1273,1273,1
|
|
20240320,113000,360769677,1273,1273,1273,1273,0
|
|
20240320,112900,360769677,1273,1264,1273,1264,301
|
|
20240320,112800,360389204,1273,1273,1273,1273,0
|
|
20240320,112700,360389204,1273,1273,1273,1273,145
|
|
20240320,112600,360204619,1274,1274,1274,1274,0
|
|
20240320,112500,360204619,1274,1274,1274,1274,0
|
|
20240320,112400,360204619,1274,1274,1274,1274,0
|
|
20240320,112300,360204619,1274,1274,1274,1274,0
|
|
20240320,112200,360204619,1274,1274,1274,1274,0
|
|
20240320,112100,360204619,1274,1274,1274,1274,0
|
|
20240320,112000,360204619,1274,1274,1274,1274,2
|
|
20240320,111900,360202071,1274,1274,1274,1274,0
|
|
20240320,111800,360202071,1274,1274,1274,1274,10
|
|
20240320,111700,360189331,1274,1274,1274,1274,20
|
|
20240320,111600,360163851,1275,1275,1275,1275,0
|
|
20240320,111500,360163851,1275,1266,1275,1266,248
|
|
20240320,111400,359849847,1265,1265,1265,1265,8
|
|
20240320,111300,359839727,1265,1266,1266,1265,1128
|
|
20240320,111200,358412471,1275,1275,1275,1275,10
|
|
20240320,111100,358399721,1275,1266,1275,1266,45
|
|
20240320,111000,358342391,1265,1263,1265,1263,155
|
|
20240320,110900,358146319,1262,1262,1262,1262,0
|
|
20240320,110800,358146319,1262,1262,1262,1262,252
|
|
20240320,110700,357828295,1262,1262,1262,1262,0
|
|
20240320,110600,357828295,1262,1262,1262,1262,5
|
|
20240320,110500,357821985,1262,1262,1262,1262,770
|
|
20240320,110400,356850245,1262,1262,1262,1262,1334
|
|
20240320,110300,355166737,1262,1262,1262,1262,2
|
|
20240320,110200,355164213,1262,1262,1262,1262,128
|
|
20240320,110100,355002677,1255,1255,1262,1255,2595
|
|
20240320,110000,351745945,1255,1257,1257,1255,6113
|
|
20240320,105900,344067712,1262,1262,1262,1262,0
|
|
20240320,105800,344067712,1262,1262,1262,1262,0
|
|
20240320,105700,344067712,1262,1262,1262,1262,0
|
|
20240320,105600,344067712,1262,1262,1262,1262,1
|
|
20240320,105500,344066450,1256,1261,1261,1256,200
|
|
20240320,105400,343814750,1261,1261,1261,1261,0
|
|
20240320,105300,343814750,1261,1261,1261,1261,1
|
|
20240320,105200,343813489,1262,1262,1262,1262,300
|
|
20240320,105100,343434889,1262,1262,1262,1262,100
|
|
20240320,105000,343308689,1262,1262,1262,1262,0
|
|
20240320,104900,343308689,1262,1262,1262,1262,0
|
|
20240320,104800,343308689,1262,1262,1262,1262,0
|
|
20240320,104700,343308689,1262,1262,1262,1262,1
|
|
20240320,104600,343307427,1255,1255,1255,1255,0
|
|
20240320,104500,343307427,1255,1255,1255,1255,500
|
|
20240320,104400,342679927,1255,1258,1258,1255,30
|
|
20240320,104300,342642255,1262,1260,1262,1260,1303
|
|
20240320,104200,341000473,1261,1261,1261,1261,377
|
|
20240320,104100,340525076,1262,1262,1262,1262,0
|
|
20240320,104000,340525076,1262,1262,1262,1262,0
|
|
20240320,103900,340525076,1262,1258,1262,1258,125
|
|
20240320,103800,340367808,1258,1258,1258,1258,0
|
|
20240320,103700,340367808,1258,1258,1258,1258,881
|
|
20240320,103600,339259510,1257,1257,1258,1255,701
|
|
20240320,103500,338378944,1257,1257,1257,1257,0
|
|
20240320,103400,338378944,1257,1257,1257,1257,2
|
|
20240320,103300,338376430,1258,1258,1258,1258,0
|
|
20240320,103200,338376430,1258,1261,1261,1250,5077
|
|
20240320,103100,332010864,1263,1263,1263,1263,0
|
|
20240320,103000,332010864,1263,1263,1263,1261,117
|
|
20240320,102900,331863294,1253,1264,1264,1253,264
|
|
20240320,102800,331529609,1264,1264,1265,1264,505
|
|
20240320,102700,330890887,1251,1259,1259,1250,5997
|
|
20240320,102600,323381799,1256,1265,1265,1256,7231
|
|
20240320,102500,314283176,1259,1270,1270,1259,28528
|
|
20240320,102400,278252197,1272,1272,1272,1272,0
|
|
20240320,102300,278252197,1272,1274,1274,1272,1167
|
|
20240320,102200,276767771,1275,1275,1275,1275,0
|
|
20240320,102100,276767771,1275,1275,1275,1275,105
|
|
20240320,102000,276633896,1270,1279,1281,1270,26462
|
|
20240320,101900,242995564,1278,1278,1278,1278,101
|
|
20240320,101800,242866486,1279,1279,1279,1279,115
|
|
20240320,101700,242719401,1281,1281,1281,1281,0
|
|
20240320,101600,242719401,1281,1281,1281,1281,0
|
|
20240320,101500,242719401,1281,1281,1281,1281,85
|
|
20240320,101400,242610516,1281,1281,1281,1281,0
|
|
20240320,101300,242610516,1281,1281,1281,1281,0
|
|
20240320,101200,242610516,1281,1281,1281,1281,39
|
|
20240320,101100,242560557,1281,1281,1281,1281,1
|
|
20240320,101000,242559276,1284,1284,1284,1284,2000
|
|
20240320,100900,239991276,1284,1284,1284,1284,1
|
|
20240320,100800,239989992,1283,1281,1283,1281,2102
|
|
20240320,100700,237297327,1280,1280,1280,1280,50
|
|
20240320,100600,237233327,1280,1280,1280,1280,0
|
|
20240320,100500,237233327,1280,1280,1280,1280,162
|
|
20240320,100400,237025967,1280,1280,1280,1280,300
|
|
20240320,100300,236641967,1280,1279,1280,1279,996
|
|
20240320,100200,235368073,1279,1279,1279,1279,1
|
|
20240320,100100,235366794,1279,1279,1279,1279,14
|
|
20240320,100000,235348888,1280,1280,1280,1280,1001
|
|
20240320,095900,234067608,1274,1280,1280,1274,1258
|
|
20240320,095800,232458558,1280,1280,1280,1280,0
|
|
20240320,095700,232458558,1280,1280,1280,1280,0
|
|
20240320,095600,232458558,1280,1280,1280,1280,130
|
|
20240320,095500,232292158,1280,1280,1280,1280,0
|
|
20240320,095400,232292158,1280,1276,1280,1275,5748
|
|
20240320,095300,224962627,1280,1275,1280,1275,2353
|
|
20240320,095200,221962547,1275,1276,1276,1275,634
|
|
20240320,095100,221153758,1276,1280,1280,1276,1400
|
|
20240320,095000,219367198,1280,1278,1280,1276,102
|
|
20240320,094900,219236984,1279,1279,1279,1279,101
|
|
20240320,094800,219107805,1280,1281,1281,1280,1101
|
|
20240320,094700,217698424,1281,1281,1281,1281,162
|
|
20240320,094600,217490902,1280,1280,1281,1280,2394
|
|
20240320,094500,214426572,1281,1281,1281,1281,75
|
|
20240320,094400,214330497,1281,1284,1284,1280,106
|
|
20240320,094300,214194808,1284,1280,1284,1280,190
|
|
20240320,094200,213951508,1280,1279,1280,1279,1423
|
|
20240320,094100,212130249,1279,1279,1279,1279,119
|
|
20240320,094000,211978048,1280,1280,1280,1280,6
|
|
20240320,093900,211970368,1280,1280,1280,1280,8
|
|
20240320,093800,211960128,1281,1281,1281,1275,1106
|
|
20240320,093700,210549942,1281,1275,1281,1275,219
|
|
20240320,093600,210269703,1275,1281,1281,1275,214
|
|
20240320,093500,209996169,1281,1281,1281,1281,1
|
|
20240320,093400,209994888,1284,1284,1284,1284,0
|
|
20240320,093300,209994888,1284,1282,1284,1282,416
|
|
20240320,093200,209460794,1282,1281,1282,1281,142
|
|
20240320,093100,209278840,1281,1281,1281,1281,0
|
|
20240320,093000,209278840,1281,1281,1281,1281,0
|
|
20240320,092900,209278840,1281,1281,1281,1281,0
|
|
20240320,092800,209278840,1281,1276,1281,1276,1710
|
|
20240320,092700,207088765,1276,1275,1276,1275,1694
|
|
20240320,092600,204928499,1275,1270,1275,1270,201
|
|
20240320,092500,204673219,1270,1270,1270,1270,33
|
|
20240320,092400,204631309,1268,1265,1268,1265,5330
|
|
20240320,092300,197887869,1265,1268,1268,1265,11500
|
|
20240320,092200,183329027,1268,1268,1268,1268,2802
|
|
20240320,092100,179776091,1268,1274,1274,1268,5367
|
|
20240320,092000,172968299,1269,1269,1274,1269,1588
|
|
20240320,091900,170952905,1269,1273,1273,1269,7121
|
|
20240320,091800,161900542,1273,1279,1279,1273,2156
|
|
20240320,091700,159146223,1280,1277,1280,1277,2850
|
|
20240320,091600,155499781,1277,1277,1277,1272,1839
|
|
20240320,091500,153157458,1277,1277,1277,1272,22
|
|
20240320,091400,153129389,1278,1271,1278,1270,505
|
|
20240320,091300,152487980,1278,1280,1280,1270,23508
|
|
20240320,091200,122552919,1285,1286,1287,1281,7053
|
|
20240320,091100,113491427,1287,1294,1294,1287,3525
|
|
20240320,091000,108949701,1289,1292,1294,1289,131
|
|
20240320,090900,108780781,1293,1298,1298,1289,2673
|
|
20240320,090800,105319076,1300,1304,1307,1295,1404
|
|
20240320,090700,103489762,1303,1301,1305,1295,1697
|
|
20240320,090600,101278758,1295,1290,1300,1285,10971
|
|
20240320,090500,87053478,1285,1279,1294,1279,2508
|
|
20240320,090400,83829852,1282,1274,1282,1269,8270
|
|
20240320,090300,73293270,1272,1275,1275,1269,5884
|
|
20240320,090200,65824696,1269,1271,1275,1269,23434
|
|
20240320,090100,36053759,1270,1272,1273,1270,16967
|
|
20240320,090000,14474976,1272,1310,1310,1271,10611
|