598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185500,281603109,1252,1252,1252,1252,6138
|
|
20240321,185400,281603109,1252,1252,1252,1252,0
|
|
20240321,185300,281603109,1252,1252,1252,1252,0
|
|
20240321,185200,281603109,1252,1252,1252,1252,0
|
|
20240321,185100,281603109,1252,1252,1252,1252,0
|
|
20240321,185000,281603109,1252,1252,1252,1252,0
|
|
20240321,184900,281603109,1252,1252,1252,1252,0
|
|
20240321,184800,281603109,1252,1252,1252,1252,0
|
|
20240321,184700,281603109,1252,1252,1252,1252,0
|
|
20240321,184600,281603109,1252,1252,1252,1252,0
|
|
20240321,184500,281603109,1252,1252,1252,1252,0
|
|
20240321,184400,281603109,1252,1252,1252,1252,0
|
|
20240321,184300,281603109,1252,1252,1252,1252,0
|
|
20240321,184200,281603109,1252,1252,1252,1252,0
|
|
20240321,184100,281603109,1252,1252,1252,1252,0
|
|
20240321,184000,281603109,1252,1252,1252,1252,0
|
|
20240321,183900,281603109,1252,1252,1252,1252,0
|
|
20240321,183800,281603109,1252,1252,1252,1252,0
|
|
20240321,183700,281603109,1252,1252,1252,1252,0
|
|
20240321,183600,281603109,1252,1252,1252,1252,0
|
|
20240321,183500,281603109,1252,1252,1252,1252,0
|
|
20240321,183400,281603109,1252,1252,1252,1252,0
|
|
20240321,183300,281603109,1252,1252,1252,1252,0
|
|
20240321,183200,281603109,1252,1252,1252,1252,0
|
|
20240321,183100,281603109,1252,1252,1252,1252,0
|
|
20240321,183000,281603109,1252,1252,1252,1252,0
|
|
20240321,182900,281603109,1252,1252,1252,1252,0
|
|
20240321,182800,281603109,1252,1252,1252,1252,0
|
|
20240321,182700,281603109,1252,1252,1252,1252,0
|
|
20240321,182600,281603109,1252,1252,1252,1252,0
|
|
20240321,182500,281603109,1252,1252,1252,1252,6138
|
|
20240321,182400,281603109,1252,1252,1252,1252,0
|
|
20240321,182300,281603109,1252,1252,1252,1252,0
|
|
20240321,182200,281603109,1252,1252,1252,1252,0
|
|
20240321,182100,281603109,1252,1252,1252,1252,0
|
|
20240321,182000,281603109,1252,1252,1252,1252,0
|
|
20240321,181900,281603109,1252,1252,1252,1252,0
|
|
20240321,181800,281603109,1252,1252,1252,1252,0
|
|
20240321,181700,281603109,1252,1252,1252,1252,0
|
|
20240321,181600,281603109,1252,1252,1252,1252,0
|
|
20240321,181500,281603109,1252,1252,1252,1252,0
|
|
20240321,181400,281603109,1252,1252,1252,1252,0
|
|
20240321,181300,281603109,1252,1252,1252,1252,0
|
|
20240321,181200,281603109,1252,1252,1252,1252,0
|
|
20240321,181100,281603109,1252,1252,1252,1252,0
|
|
20240321,181000,281603109,1252,1252,1252,1252,0
|
|
20240321,180900,281603109,1252,1252,1252,1252,0
|
|
20240321,180800,281603109,1252,1252,1252,1252,0
|
|
20240321,180700,281603109,1252,1252,1252,1252,0
|
|
20240321,180600,281603109,1252,1252,1252,1252,0
|
|
20240321,180500,281603109,1252,1252,1252,1252,0
|
|
20240321,180400,281603109,1252,1252,1252,1252,0
|
|
20240321,180300,281603109,1252,1252,1252,1252,0
|
|
20240321,180200,281603109,1252,1252,1252,1252,0
|
|
20240321,180100,281603109,1252,1252,1252,1252,0
|
|
20240321,180000,281603109,1252,1252,1252,1252,0
|
|
20240321,175900,281603109,1252,1252,1252,1252,0
|
|
20240321,175800,281603109,1252,1252,1252,1252,0
|
|
20240321,175700,281603109,1252,1252,1252,1252,0
|
|
20240321,175600,281603109,1252,1252,1252,1252,0
|
|
20240321,175500,281603109,1252,1252,1252,1252,6138
|
|
20240321,175400,281603109,1252,1252,1252,1252,0
|
|
20240321,175300,281603109,1252,1252,1252,1252,0
|
|
20240321,175200,281603109,1252,1252,1252,1252,0
|
|
20240321,175100,281603109,1252,1252,1252,1252,0
|
|
20240321,175000,281603109,1252,1252,1252,1252,0
|
|
20240321,174900,281603109,1252,1252,1252,1252,0
|
|
20240321,174800,281603109,1252,1252,1252,1252,0
|
|
20240321,174700,281603109,1252,1252,1252,1252,0
|
|
20240321,174600,281603109,1252,1252,1252,1252,0
|
|
20240321,174500,281603109,1252,1252,1252,1252,0
|
|
20240321,174400,281603109,1252,1252,1252,1252,0
|
|
20240321,174300,281603109,1252,1252,1252,1252,0
|
|
20240321,174200,281603109,1252,1252,1252,1252,0
|
|
20240321,174100,281603109,1252,1252,1252,1252,0
|
|
20240321,174000,281603109,1252,1252,1252,1252,0
|
|
20240321,173900,281603109,1252,1252,1252,1252,0
|
|
20240321,173800,281603109,1252,1252,1252,1252,0
|
|
20240321,173700,281603109,1252,1252,1252,1252,0
|
|
20240321,173600,281603109,1252,1252,1252,1252,0
|
|
20240321,173500,281603109,1252,1252,1252,1252,0
|
|
20240321,173400,281603109,1252,1252,1252,1252,0
|
|
20240321,173300,281603109,1252,1252,1252,1252,0
|
|
20240321,173200,281603109,1252,1252,1252,1252,0
|
|
20240321,173100,281603109,1252,1252,1252,1252,0
|
|
20240321,173000,281603109,1252,1252,1252,1252,0
|
|
20240321,172900,281603109,1252,1252,1252,1252,0
|
|
20240321,172800,281603109,1252,1252,1252,1252,0
|
|
20240321,172700,281603109,1252,1252,1252,1252,0
|
|
20240321,172600,281603109,1252,1252,1252,1252,0
|
|
20240321,172500,281603109,1252,1252,1252,1252,6138
|
|
20240321,172400,281603109,1252,1252,1252,1252,0
|
|
20240321,172300,281603109,1252,1252,1252,1252,0
|
|
20240321,172200,281603109,1252,1252,1252,1252,0
|
|
20240321,172100,281603109,1252,1252,1252,1252,0
|
|
20240321,172000,281603109,1252,1252,1252,1252,0
|
|
20240321,171900,281603109,1252,1252,1252,1252,0
|
|
20240321,171800,281603109,1252,1252,1252,1252,0
|
|
20240321,171700,281603109,1252,1252,1252,1252,0
|
|
20240321,171600,281603109,1252,1252,1252,1252,0
|
|
20240321,171500,281603109,1252,1252,1252,1252,0
|
|
20240321,171400,281603109,1252,1252,1252,1252,0
|
|
20240321,171300,281603109,1252,1252,1252,1252,0
|
|
20240321,171200,281603109,1252,1252,1252,1252,0
|
|
20240321,171100,281603109,1252,1252,1252,1252,0
|
|
20240321,171000,281603109,1252,1252,1252,1252,0
|
|
20240321,170900,281603109,1252,1252,1252,1252,0
|
|
20240321,170800,281603109,1252,1252,1252,1252,0
|
|
20240321,170700,281603109,1252,1252,1252,1252,0
|
|
20240321,170600,281603109,1252,1252,1252,1252,0
|
|
20240321,170500,281603109,1252,1252,1252,1252,0
|
|
20240321,170400,281603109,1252,1252,1252,1252,0
|
|
20240321,170300,281603109,1252,1252,1252,1252,0
|
|
20240321,170200,281603109,1252,1252,1252,1252,0
|
|
20240321,170100,281603109,1252,1252,1252,1252,0
|
|
20240321,170000,281603109,1252,1252,1252,1252,0
|
|
20240321,165900,281603109,1252,1252,1252,1252,0
|
|
20240321,165800,281603109,1252,1252,1252,1252,0
|
|
20240321,165700,281603109,1252,1252,1252,1252,0
|
|
20240321,165600,281603109,1252,1252,1252,1252,0
|
|
20240321,165500,281603109,1252,1252,1252,1252,6138
|
|
20240321,165400,281603109,1252,1252,1252,1252,0
|
|
20240321,165300,281603109,1252,1252,1252,1252,0
|
|
20240321,165200,281603109,1252,1252,1252,1252,0
|
|
20240321,165100,281603109,1252,1252,1252,1252,0
|
|
20240321,165000,281603109,1252,1252,1252,1252,0
|
|
20240321,164900,281603109,1252,1252,1252,1252,0
|
|
20240321,164800,281603109,1252,1252,1252,1252,0
|
|
20240321,164700,281603109,1252,1252,1252,1252,0
|
|
20240321,164600,281603109,1252,1252,1252,1252,0
|
|
20240321,164500,281603109,1252,1252,1252,1252,0
|
|
20240321,164400,281603109,1252,1252,1252,1252,0
|
|
20240321,164300,281603109,1252,1252,1252,1252,0
|
|
20240321,164200,281603109,1252,1252,1252,1252,0
|
|
20240321,164100,281603109,1252,1252,1252,1252,0
|
|
20240321,164000,281603109,1252,1252,1252,1252,0
|
|
20240321,163900,281603109,1252,1252,1252,1252,0
|
|
20240321,163800,281603109,1252,1252,1252,1252,0
|
|
20240321,163700,281603109,1252,1252,1252,1252,0
|
|
20240321,163600,281603109,1252,1252,1252,1252,0
|
|
20240321,163500,281603109,1252,1252,1252,1252,0
|
|
20240321,163400,281603109,1252,1252,1252,1252,0
|
|
20240321,163300,281603109,1252,1252,1252,1252,0
|
|
20240321,163200,281603109,1252,1252,1252,1252,0
|
|
20240321,163100,281603109,1252,1252,1252,1252,0
|
|
20240321,163000,281603109,1252,1252,1252,1252,0
|
|
20240321,162900,281603109,1252,1252,1252,1252,0
|
|
20240321,162800,281603109,1252,1252,1252,1252,0
|
|
20240321,162700,281603109,1252,1252,1252,1252,0
|
|
20240321,162600,281603109,1252,1252,1252,1252,0
|
|
20240321,162500,281603109,1252,1252,1252,1252,6138
|
|
20240321,162400,281603109,1252,1252,1252,1252,0
|
|
20240321,162300,281603109,1252,1252,1252,1252,0
|
|
20240321,162200,281603109,1252,1252,1252,1252,0
|
|
20240321,162100,281603109,1252,1252,1252,1252,0
|
|
20240321,162000,281603109,1252,1252,1252,1252,0
|
|
20240321,161900,281603109,1252,1252,1252,1252,0
|
|
20240321,161800,281603109,1252,1252,1252,1252,0
|
|
20240321,161700,281603109,1252,1252,1252,1252,0
|
|
20240321,161600,281603109,1252,1252,1252,1252,0
|
|
20240321,161500,281603109,1252,1252,1252,1252,0
|
|
20240321,161400,281603109,1252,1252,1252,1252,0
|
|
20240321,161300,281603109,1252,1252,1252,1252,0
|
|
20240321,161200,281603109,1252,1252,1252,1252,0
|
|
20240321,161100,281603109,1252,1252,1252,1252,0
|
|
20240321,161000,281603109,1252,1252,1252,1252,0
|
|
20240321,160900,281603109,1252,1252,1252,1252,0
|
|
20240321,160800,281603109,1252,1252,1252,1252,0
|
|
20240321,160700,281603109,1252,1252,1252,1252,0
|
|
20240321,160600,281603109,1252,1252,1252,1252,0
|
|
20240321,160500,281603109,1252,1252,1252,1252,0
|
|
20240321,160400,281603109,1252,1252,1252,1252,0
|
|
20240321,160300,281603109,1252,1252,1252,1252,0
|
|
20240321,160200,281603109,1252,1252,1252,1252,0
|
|
20240321,160100,281603109,1252,1252,1252,1252,0
|
|
20240321,160000,281603109,1252,1252,1252,1252,0
|
|
20240321,155900,281603109,1252,1252,1252,1252,0
|
|
20240321,155800,281603109,1252,1252,1252,1252,0
|
|
20240321,155700,281603109,1252,1252,1252,1252,0
|
|
20240321,155600,281603109,1252,1252,1252,1252,0
|
|
20240321,155500,281603109,1252,1252,1252,1252,6138
|
|
20240321,155400,281603109,1252,1252,1252,1252,0
|
|
20240321,155300,281603109,1252,1252,1252,1252,0
|
|
20240321,155200,281603109,1252,1252,1252,1252,0
|
|
20240321,155100,281603109,1252,1252,1252,1252,0
|
|
20240321,155000,281603109,1252,1252,1252,1252,0
|
|
20240321,154900,281603109,1252,1252,1252,1252,0
|
|
20240321,154800,281603109,1252,1252,1252,1252,0
|
|
20240321,154700,281603109,1252,1252,1252,1252,0
|
|
20240321,154600,281603109,1252,1252,1252,1252,0
|
|
20240321,154500,281603109,1252,1252,1252,1252,0
|
|
20240321,154400,281603109,1252,1252,1252,1252,0
|
|
20240321,154300,281603109,1252,1252,1252,1252,0
|
|
20240321,154200,281603109,1252,1252,1252,1252,0
|
|
20240321,154100,281603109,1252,1252,1252,1252,0
|
|
20240321,154000,281603109,1252,1252,1252,1252,0
|
|
20240321,153900,281603109,1252,1252,1252,1252,0
|
|
20240321,153800,281603109,1252,1252,1252,1252,0
|
|
20240321,153700,281603109,1252,1252,1252,1252,0
|
|
20240321,153600,281603109,1252,1252,1252,1252,0
|
|
20240321,153500,281603109,1252,1252,1252,1252,0
|
|
20240321,153400,281603109,1252,1252,1252,1252,0
|
|
20240321,153300,281603109,1252,1252,1252,1252,0
|
|
20240321,153200,281603109,1252,1252,1252,1252,0
|
|
20240321,153100,281603109,1252,1252,1252,1252,0
|
|
20240321,153000,281603109,1252,1252,1252,1252,6138
|
|
20240321,152900,273918333,1253,1253,1253,1253,0
|
|
20240321,152800,273918333,1253,1253,1253,1253,0
|
|
20240321,152700,273918333,1253,1253,1253,1253,0
|
|
20240321,152600,273918333,1253,1253,1253,1253,0
|
|
20240321,152500,273918333,1253,1253,1253,1253,0
|
|
20240321,152400,273918333,1253,1253,1253,1253,0
|
|
20240321,152300,273918333,1253,1253,1253,1253,0
|
|
20240321,152200,273918333,1253,1253,1253,1253,0
|
|
20240321,152100,273918333,1253,1253,1253,1253,0
|
|
20240321,152000,273918333,1253,1253,1253,1253,0
|
|
20240321,151900,273918333,1253,1253,1262,1252,1652
|
|
20240321,151800,271847604,1262,1259,1262,1253,1182
|
|
20240321,151700,270358519,1259,1259,1259,1259,110
|
|
20240321,151600,270220029,1260,1253,1260,1253,128
|
|
20240321,151500,270059638,1260,1252,1260,1252,1001
|
|
20240321,151400,268806378,1260,1260,1260,1260,8
|
|
20240321,151300,268796298,1252,1253,1253,1252,1500
|
|
20240321,151200,266918067,1261,1257,1261,1252,6010
|
|
20240321,151100,259389226,1261,1261,1261,1261,5
|
|
20240321,151000,259382921,1254,1256,1256,1254,3000
|
|
20240321,150900,255618853,1261,1261,1261,1261,29
|
|
20240321,150800,255582284,1256,1256,1256,1256,400
|
|
20240321,150700,255079884,1261,1261,1261,1261,0
|
|
20240321,150600,255079884,1261,1261,1261,1261,1000
|
|
20240321,150500,253818884,1261,1262,1262,1261,303
|
|
20240321,150400,253436505,1255,1255,1255,1255,501
|
|
20240321,150300,252807750,1262,1262,1262,1262,0
|
|
20240321,150200,252807750,1262,1262,1262,1262,21
|
|
20240321,150100,252781248,1256,1256,1256,1256,11
|
|
20240321,150000,252767432,1264,1264,1264,1264,0
|
|
20240321,145900,252767432,1264,1264,1264,1264,0
|
|
20240321,145800,252767432,1264,1264,1264,1264,0
|
|
20240321,145700,252767432,1264,1263,1264,1263,10
|
|
20240321,145600,252754801,1263,1262,1263,1255,45
|
|
20240321,145500,252698080,1262,1261,1262,1261,403
|
|
20240321,145400,252189522,1261,1261,1261,1261,25
|
|
20240321,145300,252157997,1254,1254,1254,1254,6357
|
|
20240321,145200,244186319,1253,1252,1253,1252,1236
|
|
20240321,145100,242638581,1253,1260,1260,1253,5822
|
|
20240321,145000,235336578,1260,1261,1261,1257,3
|
|
20240321,144900,235332800,1259,1259,1259,1259,0
|
|
20240321,144800,235332800,1259,1262,1262,1257,913
|
|
20240321,144700,234184725,1263,1261,1264,1256,6422
|
|
20240321,144600,226106495,1268,1268,1268,1268,11
|
|
20240321,144500,226092547,1268,1268,1268,1268,200
|
|
20240321,144400,225838947,1268,1268,1268,1268,412
|
|
20240321,144300,225316531,1268,1268,1268,1268,10
|
|
20240321,144200,225303851,1268,1267,1268,1260,1720
|
|
20240321,144100,223128253,1268,1268,1268,1268,0
|
|
20240321,144000,223128253,1268,1268,1268,1268,0
|
|
20240321,143900,223128253,1268,1268,1268,1268,0
|
|
20240321,143800,223128253,1268,1268,1268,1268,1
|
|
20240321,143700,223126985,1259,1259,1259,1259,1965
|
|
20240321,143600,220653050,1259,1269,1269,1259,18232
|
|
20240321,143500,197677158,1266,1268,1268,1266,628
|
|
20240321,143400,196881313,1269,1269,1269,1269,0
|
|
20240321,143300,196881313,1269,1269,1269,1269,0
|
|
20240321,143200,196881313,1269,1261,1269,1260,348
|
|
20240321,143100,196442582,1261,1269,1269,1261,9001
|
|
20240321,143000,185092313,1268,1262,1268,1261,5099
|
|
20240321,142900,178659982,1269,1269,1269,1269,11
|
|
20240321,142800,178646023,1262,1266,1266,1262,2700
|
|
20240321,142700,175236089,1269,1269,1269,1269,100
|
|
20240321,142600,175109189,1269,1269,1269,1269,6
|
|
20240321,142500,175101575,1266,1266,1266,1266,0
|
|
20240321,142400,175101575,1266,1266,1266,1266,0
|
|
20240321,142300,175101575,1266,1267,1267,1266,1500
|
|
20240321,142200,173202366,1270,1270,1270,1270,1000
|
|
20240321,142100,171932366,1271,1271,1271,1271,0
|
|
20240321,142000,171932366,1271,1271,1271,1271,0
|
|
20240321,141900,171932366,1271,1271,1271,1271,1
|
|
20240321,141800,171931095,1270,1270,1270,1270,15
|
|
20240321,141700,171912045,1271,1271,1271,1271,1
|
|
20240321,141600,171910774,1271,1271,1271,1271,0
|
|
20240321,141500,171910774,1271,1271,1271,1271,0
|
|
20240321,141400,171910774,1271,1269,1271,1269,2000
|
|
20240321,141300,169369286,1269,1269,1269,1269,10
|
|
20240321,141200,169356596,1269,1269,1269,1269,5
|
|
20240321,141100,169350251,1269,1269,1269,1269,1
|
|
20240321,141000,169348982,1268,1269,1269,1268,261
|
|
20240321,140900,169018032,1269,1269,1269,1269,0
|
|
20240321,140800,169018032,1269,1269,1269,1269,0
|
|
20240321,140700,169018032,1269,1269,1269,1269,0
|
|
20240321,140600,169018032,1269,1269,1269,1269,0
|
|
20240321,140500,169018032,1269,1269,1269,1269,20
|
|
20240321,140400,168992652,1269,1269,1269,1269,4
|
|
20240321,140300,168987576,1269,1270,1270,1269,118
|
|
20240321,140200,168837822,1271,1271,1271,1271,2
|
|
20240321,140100,168835280,1271,1271,1271,1271,30
|
|
20240321,140000,168797150,1271,1271,1271,1271,0
|
|
20240321,135900,168797150,1271,1271,1271,1271,10
|
|
20240321,135800,168784440,1271,1271,1271,1271,1
|
|
20240321,135700,168783169,1270,1270,1270,1270,50
|
|
20240321,135600,168719669,1269,1270,1271,1269,119
|
|
20240321,135500,168568637,1270,1270,1270,1270,0
|
|
20240321,135400,168568637,1270,1270,1270,1270,0
|
|
20240321,135300,168568637,1270,1270,1270,1270,53
|
|
20240321,135200,168501327,1271,1271,1271,1271,0
|
|
20240321,135100,168501327,1271,1271,1271,1271,25
|
|
20240321,135000,168469552,1272,1272,1272,1272,100
|
|
20240321,134900,168342352,1272,1272,1272,1272,0
|
|
20240321,134800,168342352,1272,1272,1272,1272,2
|
|
20240321,134700,168339808,1272,1272,1272,1272,0
|
|
20240321,134600,168339808,1272,1272,1272,1272,1
|
|
20240321,134500,168338536,1271,1271,1273,1271,2015
|
|
20240321,134400,165775626,1271,1270,1271,1270,2000
|
|
20240321,134300,163234712,1270,1270,1270,1270,0
|
|
20240321,134200,163234712,1270,1270,1270,1270,0
|
|
20240321,134100,163234712,1270,1270,1270,1270,0
|
|
20240321,134000,163234712,1270,1270,1270,1270,11
|
|
20240321,133900,163220742,1270,1270,1270,1270,0
|
|
20240321,133800,163220742,1270,1270,1270,1270,0
|
|
20240321,133700,163220742,1270,1270,1270,1270,1
|
|
20240321,133600,163219472,1265,1265,1265,1265,0
|
|
20240321,133500,163219472,1265,1265,1265,1265,0
|
|
20240321,133400,163219472,1265,1265,1265,1265,59
|
|
20240321,133300,163144837,1270,1270,1270,1270,0
|
|
20240321,133200,163144837,1270,1270,1270,1270,0
|
|
20240321,133100,163144837,1270,1270,1270,1270,0
|
|
20240321,133000,163144837,1270,1270,1270,1270,0
|
|
20240321,132900,163144837,1270,1270,1270,1270,0
|
|
20240321,132800,163144837,1270,1270,1270,1270,0
|
|
20240321,132700,163144837,1270,1270,1270,1270,0
|
|
20240321,132600,163144837,1270,1270,1270,1270,0
|
|
20240321,132500,163144837,1270,1270,1270,1270,0
|
|
20240321,132400,163144837,1270,1270,1270,1270,0
|
|
20240321,132300,163144837,1270,1270,1270,1270,0
|
|
20240321,132200,163144837,1270,1270,1270,1270,1
|
|
20240321,132100,163143567,1262,1262,1262,1262,1602
|
|
20240321,132000,161121843,1270,1270,1270,1270,0
|
|
20240321,131900,161121843,1270,1270,1270,1270,1
|
|
20240321,131800,161120573,1270,1266,1270,1266,2099
|
|
20240321,131700,158461559,1266,1266,1266,1266,3
|
|
20240321,131600,158457761,1265,1265,1265,1265,0
|
|
20240321,131500,158457761,1265,1265,1265,1265,372
|
|
20240321,131400,157987181,1265,1265,1265,1265,2
|
|
20240321,131300,157984651,1265,1265,1265,1265,13
|
|
20240321,131200,157968206,1266,1263,1266,1262,989
|
|
20240321,131100,156719611,1266,1263,1266,1263,66
|
|
20240321,131000,156636205,1266,1266,1266,1266,0
|
|
20240321,130900,156636205,1266,1266,1266,1266,0
|
|
20240321,130800,156636205,1266,1266,1266,1266,1088
|
|
20240321,130700,155258797,1266,1266,1266,1266,0
|
|
20240321,130600,155258797,1266,1266,1266,1266,0
|
|
20240321,130500,155258797,1266,1266,1266,1266,0
|
|
20240321,130400,155258797,1266,1266,1266,1266,0
|
|
20240321,130300,155258797,1266,1266,1266,1266,0
|
|
20240321,130200,155258797,1266,1266,1266,1266,0
|
|
20240321,130100,155258797,1266,1266,1266,1266,0
|
|
20240321,130000,155258797,1266,1265,1266,1262,1312
|
|
20240321,125900,153602967,1266,1266,1266,1266,1
|
|
20240321,125800,153601701,1265,1265,1265,1265,125
|
|
20240321,125700,153443576,1265,1265,1265,1265,2
|
|
20240321,125600,153441046,1265,1265,1265,1265,100
|
|
20240321,125500,153314546,1265,1265,1265,1265,4
|
|
20240321,125400,153309486,1264,1262,1264,1261,1902
|
|
20240321,125300,150907564,1261,1261,1261,1261,93
|
|
20240321,125200,150790291,1264,1262,1264,1261,411
|
|
20240321,125100,150271359,1264,1264,1264,1264,1
|
|
20240321,125000,150270095,1265,1265,1265,1265,0
|
|
20240321,124900,150270095,1265,1265,1265,1265,0
|
|
20240321,124800,150270095,1265,1265,1265,1265,50
|
|
20240321,124700,150206845,1265,1265,1265,1265,44
|
|
20240321,124600,150151185,1266,1266,1266,1266,4
|
|
20240321,124500,150146121,1267,1267,1267,1267,0
|
|
20240321,124400,150146121,1267,1267,1267,1267,0
|
|
20240321,124300,150146121,1267,1267,1267,1267,2
|
|
20240321,124200,150143587,1267,1267,1267,1267,0
|
|
20240321,124100,150143587,1267,1267,1267,1267,0
|
|
20240321,124000,150143587,1267,1267,1267,1267,0
|
|
20240321,123900,150143587,1267,1267,1267,1267,0
|
|
20240321,123800,150143587,1267,1267,1267,1267,400
|
|
20240321,123700,149636787,1267,1267,1267,1267,0
|
|
20240321,123600,149636787,1267,1267,1267,1267,30
|
|
20240321,123500,149598777,1267,1267,1267,1267,0
|
|
20240321,123400,149598777,1267,1267,1267,1267,13
|
|
20240321,123300,149582306,1261,1267,1267,1261,16230
|
|
20240321,123200,129054129,1266,1266,1266,1266,0
|
|
20240321,123100,129054129,1266,1266,1266,1266,0
|
|
20240321,123000,129054129,1266,1266,1266,1266,0
|
|
20240321,122900,129054129,1266,1266,1266,1266,6
|
|
20240321,122800,129046533,1267,1267,1267,1267,0
|
|
20240321,122700,129046533,1267,1267,1267,1267,0
|
|
20240321,122600,129046533,1267,1267,1267,1267,309
|
|
20240321,122500,128655030,1267,1267,1267,1267,0
|
|
20240321,122400,128655030,1267,1268,1270,1267,1080
|
|
20240321,122300,127286662,1268,1270,1270,1268,66
|
|
20240321,122200,127202896,1267,1268,1268,1267,11520
|
|
20240321,122100,112602816,1268,1268,1268,1268,28
|
|
20240321,122000,112567312,1273,1273,1273,1273,1
|
|
20240321,121900,112566039,1269,1269,1269,1269,0
|
|
20240321,121800,112566039,1269,1269,1269,1269,1171
|
|
20240321,121700,111080040,1273,1273,1273,1273,0
|
|
20240321,121600,111080040,1273,1273,1273,1273,0
|
|
20240321,121500,111080040,1273,1273,1273,1273,0
|
|
20240321,121400,111080040,1273,1273,1273,1273,0
|
|
20240321,121300,111080040,1273,1273,1273,1273,2
|
|
20240321,121200,111077494,1274,1274,1274,1274,0
|
|
20240321,121100,111077494,1274,1274,1274,1274,0
|
|
20240321,121000,111077494,1274,1274,1274,1274,0
|
|
20240321,120900,111077494,1274,1274,1274,1274,0
|
|
20240321,120800,111077494,1274,1274,1274,1274,0
|
|
20240321,120700,111077494,1274,1274,1274,1274,0
|
|
20240321,120600,111077494,1274,1274,1274,1274,0
|
|
20240321,120500,111077494,1274,1274,1274,1274,0
|
|
20240321,120400,111077494,1274,1274,1274,1274,0
|
|
20240321,120300,111077494,1274,1272,1274,1272,11
|
|
20240321,120200,111063500,1269,1269,1269,1269,1000
|
|
20240321,120100,109794500,1274,1274,1274,1274,1
|
|
20240321,120000,109793226,1269,1269,1269,1269,0
|
|
20240321,115900,109793226,1269,1269,1269,1269,0
|
|
20240321,115800,109793226,1269,1270,1270,1269,6326
|
|
20240321,115700,101764614,1274,1274,1274,1274,0
|
|
20240321,115600,101764614,1274,1274,1274,1274,0
|
|
20240321,115500,101764614,1274,1274,1274,1274,0
|
|
20240321,115400,101764614,1274,1274,1274,1274,0
|
|
20240321,115300,101764614,1274,1274,1274,1274,0
|
|
20240321,115200,101764614,1274,1274,1274,1274,1
|
|
20240321,115100,101763340,1270,1270,1270,1270,0
|
|
20240321,115000,101763340,1270,1270,1270,1270,0
|
|
20240321,114900,101763340,1270,1270,1270,1270,0
|
|
20240321,114800,101763340,1270,1270,1270,1270,1
|
|
20240321,114700,101762070,1270,1270,1270,1270,8
|
|
20240321,114600,101751910,1270,1270,1270,1270,0
|
|
20240321,114500,101751910,1270,1270,1270,1270,577
|
|
20240321,114400,101019120,1270,1270,1270,1270,0
|
|
20240321,114300,101019120,1270,1270,1270,1270,50
|
|
20240321,114200,100955620,1269,1269,1269,1269,50
|
|
20240321,114100,100892170,1270,1270,1270,1270,5
|
|
20240321,114000,100885820,1270,1270,1270,1270,0
|
|
20240321,113900,100885820,1270,1270,1270,1270,691
|
|
20240321,113800,100008250,1269,1270,1270,1269,309
|
|
20240321,113700,99615829,1270,1270,1270,1270,100
|
|
20240321,113600,99488829,1270,1270,1270,1270,5
|
|
20240321,113500,99482479,1270,1270,1270,1269,2021
|
|
20240321,113400,96917809,1270,1270,1270,1270,2287
|
|
20240321,113300,94013319,1272,1272,1272,1272,10
|
|
20240321,113200,94000599,1272,1272,1272,1272,6
|
|
20240321,113100,93992967,1271,1271,1271,1271,0
|
|
20240321,113000,93992967,1271,1271,1271,1271,17
|
|
20240321,112900,93971360,1273,1273,1273,1273,0
|
|
20240321,112800,93971360,1273,1273,1273,1273,0
|
|
20240321,112700,93971360,1273,1273,1273,1273,0
|
|
20240321,112600,93971360,1273,1273,1273,1273,1
|
|
20240321,112500,93970087,1272,1272,1272,1272,50
|
|
20240321,112400,93906487,1273,1272,1273,1272,22
|
|
20240321,112300,93878494,1272,1272,1272,1272,0
|
|
20240321,112200,93878494,1272,1272,1272,1272,0
|
|
20240321,112100,93878494,1272,1272,1272,1272,3
|
|
20240321,112000,93874678,1273,1273,1273,1273,19
|
|
20240321,111900,93850491,1273,1273,1273,1273,0
|
|
20240321,111800,93850491,1273,1273,1273,1273,2
|
|
20240321,111700,93847945,1273,1273,1273,1273,0
|
|
20240321,111600,93847945,1273,1271,1273,1271,29
|
|
20240321,111500,93811050,1269,1269,1269,1269,17
|
|
20240321,111400,93789477,1269,1271,1271,1269,2972
|
|
20240321,111300,90017534,1272,1272,1272,1272,116
|
|
20240321,111200,89869982,1273,1273,1273,1273,100
|
|
20240321,111100,89742682,1274,1274,1274,1274,0
|
|
20240321,111000,89742682,1274,1274,1274,1274,18
|
|
20240321,110900,89719750,1275,1275,1275,1275,0
|
|
20240321,110800,89719750,1275,1275,1275,1275,0
|
|
20240321,110700,89719750,1275,1275,1275,1275,271
|
|
20240321,110600,89374225,1275,1275,1275,1275,0
|
|
20240321,110500,89374225,1275,1275,1275,1275,6000
|
|
20240321,110400,81724225,1281,1281,1281,1281,0
|
|
20240321,110300,81724225,1281,1281,1281,1281,1
|
|
20240321,110200,81722944,1275,1275,1275,1275,200
|
|
20240321,110100,81467944,1280,1280,1280,1280,5
|
|
20240321,110000,81461544,1281,1281,1281,1281,1
|
|
20240321,105900,81460263,1275,1275,1275,1275,500
|
|
20240321,105800,80822763,1275,1275,1275,1275,3150
|
|
20240321,105700,76806513,1281,1276,1281,1276,73
|
|
20240321,105600,76713280,1275,1275,1275,1275,100
|
|
20240321,105500,76585780,1275,1275,1275,1275,0
|
|
20240321,105400,76585780,1275,1275,1275,1275,0
|
|
20240321,105300,76585780,1275,1275,1275,1275,997
|
|
20240321,105200,75314605,1275,1275,1275,1275,0
|
|
20240321,105100,75314605,1275,1275,1275,1275,0
|
|
20240321,105000,75314605,1275,1275,1275,1275,101
|
|
20240321,104900,75185830,1274,1274,1274,1274,500
|
|
20240321,104800,74548830,1275,1275,1275,1275,0
|
|
20240321,104700,74548830,1275,1275,1275,1275,0
|
|
20240321,104600,74548830,1275,1275,1275,1275,0
|
|
20240321,104500,74548830,1275,1275,1275,1275,0
|
|
20240321,104400,74548830,1275,1275,1275,1275,0
|
|
20240321,104300,74548830,1275,1275,1275,1275,4934
|
|
20240321,104200,68257980,1283,1283,1283,1283,0
|
|
20240321,104100,68257980,1283,1283,1283,1283,2
|
|
20240321,104000,68255414,1275,1275,1275,1275,500
|
|
20240321,103900,67617914,1284,1284,1284,1284,1
|
|
20240321,103800,67616630,1284,1284,1284,1284,0
|
|
20240321,103700,67616630,1284,1284,1284,1284,0
|
|
20240321,103600,67616630,1284,1283,1284,1283,2000
|
|
20240321,103500,65049015,1285,1279,1285,1279,201
|
|
20240321,103400,64791930,1285,1285,1285,1285,1
|
|
20240321,103300,64790645,1281,1276,1281,1275,3997
|
|
20240321,103200,59677337,1275,1275,1275,1275,0
|
|
20240321,103100,59677337,1275,1275,1275,1275,200
|
|
20240321,103000,59422337,1275,1278,1278,1275,133
|
|
20240321,102900,59252687,1279,1279,1279,1279,0
|
|
20240321,102800,59252687,1279,1279,1279,1279,50
|
|
20240321,102700,59188737,1278,1278,1278,1278,5
|
|
20240321,102600,59182347,1279,1279,1279,1279,3
|
|
20240321,102500,59178510,1275,1275,1275,1275,0
|
|
20240321,102400,59178510,1275,1275,1275,1275,435
|
|
20240321,102300,58623885,1275,1275,1275,1275,0
|
|
20240321,102200,58623885,1275,1275,1275,1275,0
|
|
20240321,102100,58623885,1275,1275,1275,1275,1
|
|
20240321,102000,58622610,1275,1275,1275,1275,0
|
|
20240321,101900,58622610,1275,1275,1275,1275,350
|
|
20240321,101800,58176360,1274,1274,1274,1274,1000
|
|
20240321,101700,56902360,1274,1274,1274,1274,0
|
|
20240321,101600,56902360,1274,1274,1274,1274,1000
|
|
20240321,101500,55628360,1274,1274,1274,1268,1053
|
|
20240321,101400,54292895,1269,1274,1274,1269,552
|
|
20240321,101300,53591539,1269,1269,1269,1269,1443
|
|
20240321,101200,51760372,1269,1269,1269,1269,1
|
|
20240321,101100,51759103,1269,1273,1273,1269,13859
|
|
20240321,101000,34170475,1273,1273,1273,1273,982
|
|
20240321,100900,32920389,1273,1273,1273,1273,15
|
|
20240321,100800,32901294,1269,1273,1273,1269,1025
|
|
20240321,100700,31599730,1273,1273,1273,1273,105
|
|
20240321,100600,31466065,1269,1269,1269,1269,0
|
|
20240321,100500,31466065,1269,1273,1273,1269,41
|
|
20240321,100400,31414032,1270,1271,1271,1269,506
|
|
20240321,100300,30771788,1273,1273,1273,1272,22
|
|
20240321,100200,30743783,1273,1273,1273,1273,1
|
|
20240321,100100,30742510,1270,1270,1270,1270,40
|
|
20240321,100000,30691710,1271,1271,1271,1271,811
|
|
20240321,095900,29660929,1271,1271,1271,1271,20
|
|
20240321,095800,29635509,1271,1271,1271,1271,110
|
|
20240321,095700,29495699,1274,1274,1274,1274,10
|
|
20240321,095600,29482959,1274,1274,1274,1274,0
|
|
20240321,095500,29482959,1274,1274,1274,1274,2
|
|
20240321,095400,29480411,1268,1274,1274,1268,201
|
|
20240321,095300,29225324,1270,1270,1270,1270,0
|
|
20240321,095200,29225324,1270,1270,1270,1270,215
|
|
20240321,095100,28952274,1273,1273,1273,1273,112
|
|
20240321,095000,28809698,1273,1271,1273,1270,1011
|
|
20240321,094900,27522719,1273,1273,1273,1273,1
|
|
20240321,094800,27521446,1270,1273,1273,1270,11
|
|
20240321,094700,27507473,1270,1273,1273,1270,100
|
|
20240321,094600,27380470,1273,1273,1273,1273,1508
|
|
20240321,094500,25460786,1273,1273,1273,1273,127
|
|
20240321,094400,25299115,1273,1273,1273,1273,22
|
|
20240321,094300,25271109,1273,1267,1273,1266,31
|
|
20240321,094200,25231743,1273,1273,1273,1273,0
|
|
20240321,094100,25231743,1273,1273,1273,1273,383
|
|
20240321,094000,24744184,1267,1270,1270,1267,500
|
|
20240321,093900,24110649,1273,1273,1273,1270,1010
|
|
20240321,093800,22824934,1273,1273,1273,1273,0
|
|
20240321,093700,22824934,1273,1273,1273,1273,5
|
|
20240321,093600,22818569,1273,1273,1273,1273,0
|
|
20240321,093500,22818569,1273,1273,1273,1273,277
|
|
20240321,093400,22465948,1266,1266,1266,1266,0
|
|
20240321,093300,22465948,1266,1269,1269,1266,1562
|
|
20240321,093200,20487256,1273,1273,1273,1273,1
|
|
20240321,093100,20485983,1270,1270,1270,1270,0
|
|
20240321,093000,20485983,1270,1274,1274,1270,25
|
|
20240321,092900,20454229,1273,1273,1273,1273,0
|
|
20240321,092800,20454229,1273,1273,1273,1273,1050
|
|
20240321,092700,19117579,1273,1273,1273,1273,2
|
|
20240321,092600,19115033,1266,1266,1266,1266,70
|
|
20240321,092500,19026413,1266,1270,1270,1266,1086
|
|
20240321,092400,17651493,1270,1270,1270,1270,0
|
|
20240321,092300,17651493,1270,1270,1270,1270,644
|
|
20240321,092200,16833613,1274,1274,1274,1274,0
|
|
20240321,092100,16833613,1274,1274,1274,1274,2
|
|
20240321,092000,16831065,1266,1274,1274,1266,783
|
|
20240321,091900,15839731,1267,1267,1267,1267,1181
|
|
20240321,091800,14343404,1274,1274,1274,1274,150
|
|
20240321,091700,14152304,1267,1267,1267,1267,0
|
|
20240321,091600,14152304,1267,1267,1267,1267,688
|
|
20240321,091500,13280608,1267,1267,1267,1267,0
|
|
20240321,091400,13280608,1267,1267,1267,1267,775
|
|
20240321,091300,12298683,1267,1270,1270,1267,110
|
|
20240321,091200,12159250,1270,1268,1278,1266,531
|
|
20240321,091100,11485939,1269,1279,1279,1269,1514
|
|
20240321,091000,9563720,1279,1279,1279,1270,797
|
|
20240321,090900,8551034,1280,1280,1280,1280,0
|
|
20240321,090800,8551034,1280,1280,1280,1280,11
|
|
20240321,090700,8536954,1280,1271,1280,1271,25
|
|
20240321,090600,8505170,1272,1271,1272,1271,27
|
|
20240321,090500,8470827,1281,1271,1281,1271,2
|
|
20240321,090400,8468275,1269,1269,1269,1269,794
|
|
20240321,090300,7460689,1269,1269,1269,1269,2600
|
|
20240321,090200,4161289,1269,1269,1269,1269,500
|
|
20240321,090100,3526789,1270,1272,1272,1270,2605
|
|
20240321,090000,217341,1271,1271,1271,1271,171
|