599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185600,58917458522,1254,1254,1254,1254,4918
|
|
20240306,185500,58917458522,1254,1254,1254,1254,0
|
|
20240306,185400,58917458522,1254,1254,1254,1254,0
|
|
20240306,185300,58917458522,1254,1254,1254,1254,0
|
|
20240306,185200,58917458522,1254,1254,1254,1254,0
|
|
20240306,185100,58917458522,1254,1254,1254,1254,0
|
|
20240306,185000,58917458522,1254,1254,1254,1254,0
|
|
20240306,184900,58917458522,1254,1254,1254,1254,0
|
|
20240306,184800,58917458522,1254,1254,1254,1254,0
|
|
20240306,184700,58917458522,1254,1254,1254,1254,0
|
|
20240306,184600,58917458522,1254,1254,1254,1254,0
|
|
20240306,184500,58917458522,1254,1254,1254,1254,0
|
|
20240306,184400,58917458522,1254,1254,1254,1254,0
|
|
20240306,184300,58917458522,1254,1254,1254,1254,0
|
|
20240306,184200,58917458522,1254,1254,1254,1254,0
|
|
20240306,184100,58917458522,1254,1254,1254,1254,0
|
|
20240306,184000,58917458522,1254,1254,1254,1254,0
|
|
20240306,183900,58917458522,1254,1254,1254,1254,0
|
|
20240306,183800,58917458522,1254,1254,1254,1254,0
|
|
20240306,183700,58917458522,1254,1254,1254,1254,0
|
|
20240306,183600,58917458522,1254,1254,1254,1254,0
|
|
20240306,183500,58917458522,1254,1254,1254,1254,0
|
|
20240306,183400,58917458522,1254,1254,1254,1254,0
|
|
20240306,183300,58917458522,1254,1254,1254,1254,0
|
|
20240306,183200,58917458522,1254,1254,1254,1254,0
|
|
20240306,183100,58917458522,1254,1254,1254,1254,0
|
|
20240306,183000,58917458522,1254,1254,1254,1254,0
|
|
20240306,182900,58917458522,1254,1254,1254,1254,0
|
|
20240306,182800,58917458522,1254,1254,1254,1254,0
|
|
20240306,182700,58917458522,1254,1254,1254,1254,0
|
|
20240306,182600,58917458522,1254,1254,1254,1254,4918
|
|
20240306,182500,58917458522,1254,1254,1254,1254,0
|
|
20240306,182400,58917458522,1254,1254,1254,1254,0
|
|
20240306,182300,58917458522,1254,1254,1254,1254,0
|
|
20240306,182200,58917458522,1254,1254,1254,1254,0
|
|
20240306,182100,58917458522,1254,1254,1254,1254,0
|
|
20240306,182000,58917458522,1254,1254,1254,1254,0
|
|
20240306,181900,58917458522,1254,1254,1254,1254,0
|
|
20240306,181800,58917458522,1254,1254,1254,1254,0
|
|
20240306,181700,58917458522,1254,1254,1254,1254,0
|
|
20240306,181600,58917458522,1254,1254,1254,1254,0
|
|
20240306,181500,58917458522,1254,1254,1254,1254,0
|
|
20240306,181400,58917458522,1254,1254,1254,1254,0
|
|
20240306,181300,58917458522,1254,1254,1254,1254,0
|
|
20240306,181200,58917458522,1254,1254,1254,1254,0
|
|
20240306,181100,58917458522,1254,1254,1254,1254,0
|
|
20240306,181000,58917458522,1254,1254,1254,1254,0
|
|
20240306,180900,58917458522,1254,1254,1254,1254,0
|
|
20240306,180800,58917458522,1254,1254,1254,1254,0
|
|
20240306,180700,58917458522,1254,1254,1254,1254,0
|
|
20240306,180600,58917458522,1254,1254,1254,1254,0
|
|
20240306,180500,58917458522,1254,1254,1254,1254,0
|
|
20240306,180400,58917458522,1254,1254,1254,1254,0
|
|
20240306,180300,58917458522,1254,1254,1254,1254,0
|
|
20240306,180200,58917458522,1254,1254,1254,1254,0
|
|
20240306,180100,58917458522,1254,1254,1254,1254,0
|
|
20240306,180000,58917458522,1254,1254,1254,1254,0
|
|
20240306,175900,58917458522,1254,1254,1254,1254,0
|
|
20240306,175800,58917458522,1254,1254,1254,1254,0
|
|
20240306,175700,58917458522,1254,1254,1254,1254,0
|
|
20240306,175600,58917458522,1254,1254,1254,1254,4918
|
|
20240306,175500,58917458522,1254,1254,1254,1254,0
|
|
20240306,175400,58917458522,1254,1254,1254,1254,0
|
|
20240306,175300,58917458522,1254,1254,1254,1254,0
|
|
20240306,175200,58917458522,1254,1254,1254,1254,0
|
|
20240306,175100,58917458522,1254,1254,1254,1254,0
|
|
20240306,175000,58917458522,1254,1254,1254,1254,0
|
|
20240306,174900,58917458522,1254,1254,1254,1254,0
|
|
20240306,174800,58917458522,1254,1254,1254,1254,0
|
|
20240306,174700,58917458522,1254,1254,1254,1254,0
|
|
20240306,174600,58917458522,1254,1254,1254,1254,0
|
|
20240306,174500,58917458522,1254,1254,1254,1254,0
|
|
20240306,174400,58917458522,1254,1254,1254,1254,0
|
|
20240306,174300,58917458522,1254,1254,1254,1254,0
|
|
20240306,174200,58917458522,1254,1254,1254,1254,0
|
|
20240306,174100,58917458522,1254,1254,1254,1254,0
|
|
20240306,174000,58917458522,1254,1254,1254,1254,0
|
|
20240306,173900,58917458522,1254,1254,1254,1254,0
|
|
20240306,173800,58917458522,1254,1254,1254,1254,0
|
|
20240306,173700,58917458522,1254,1254,1254,1254,0
|
|
20240306,173600,58917458522,1254,1254,1254,1254,0
|
|
20240306,173500,58917458522,1254,1254,1254,1254,0
|
|
20240306,173400,58917458522,1254,1254,1254,1254,0
|
|
20240306,173300,58917458522,1254,1254,1254,1254,0
|
|
20240306,173200,58917458522,1254,1254,1254,1254,0
|
|
20240306,173100,58917458522,1254,1254,1254,1254,0
|
|
20240306,173000,58917458522,1254,1254,1254,1254,0
|
|
20240306,172900,58917458522,1254,1254,1254,1254,0
|
|
20240306,172800,58917458522,1254,1254,1254,1254,0
|
|
20240306,172700,58917458522,1254,1254,1254,1254,0
|
|
20240306,172600,58917458522,1254,1254,1254,1254,4918
|
|
20240306,172500,58917458522,1254,1254,1254,1254,0
|
|
20240306,172400,58917458522,1254,1254,1254,1254,0
|
|
20240306,172300,58917458522,1254,1254,1254,1254,0
|
|
20240306,172200,58917458522,1254,1254,1254,1254,0
|
|
20240306,172100,58917458522,1254,1254,1254,1254,0
|
|
20240306,172000,58917458522,1254,1254,1254,1254,0
|
|
20240306,171900,58917458522,1254,1254,1254,1254,0
|
|
20240306,171800,58917458522,1254,1254,1254,1254,0
|
|
20240306,171700,58917458522,1254,1254,1254,1254,0
|
|
20240306,171600,58917458522,1254,1254,1254,1254,0
|
|
20240306,171500,58917458522,1254,1254,1254,1254,0
|
|
20240306,171400,58917458522,1254,1254,1254,1254,0
|
|
20240306,171300,58917458522,1254,1254,1254,1254,0
|
|
20240306,171200,58917458522,1254,1254,1254,1254,0
|
|
20240306,171100,58917458522,1254,1254,1254,1254,0
|
|
20240306,171000,58917458522,1254,1254,1254,1254,0
|
|
20240306,170900,58917458522,1254,1254,1254,1254,0
|
|
20240306,170800,58917458522,1254,1254,1254,1254,0
|
|
20240306,170700,58917458522,1254,1254,1254,1254,0
|
|
20240306,170600,58917458522,1254,1254,1254,1254,0
|
|
20240306,170500,58917458522,1254,1254,1254,1254,0
|
|
20240306,170400,58917458522,1254,1254,1254,1254,0
|
|
20240306,170300,58917458522,1254,1254,1254,1254,0
|
|
20240306,170200,58917458522,1254,1254,1254,1254,0
|
|
20240306,170100,58917458522,1254,1254,1254,1254,0
|
|
20240306,170000,58917458522,1254,1254,1254,1254,0
|
|
20240306,165900,58917458522,1254,1254,1254,1254,0
|
|
20240306,165800,58917458522,1254,1254,1254,1254,0
|
|
20240306,165700,58917458522,1254,1254,1254,1254,0
|
|
20240306,165600,58917458522,1254,1254,1254,1254,4918
|
|
20240306,165500,58917458522,1254,1254,1254,1254,0
|
|
20240306,165400,58917458522,1254,1254,1254,1254,0
|
|
20240306,165300,58917458522,1254,1254,1254,1254,0
|
|
20240306,165200,58917458522,1254,1254,1254,1254,0
|
|
20240306,165100,58917458522,1254,1254,1254,1254,0
|
|
20240306,165000,58917458522,1254,1254,1254,1254,0
|
|
20240306,164900,58917458522,1254,1254,1254,1254,0
|
|
20240306,164800,58917458522,1254,1254,1254,1254,0
|
|
20240306,164700,58917458522,1254,1254,1254,1254,0
|
|
20240306,164600,58917458522,1254,1254,1254,1254,0
|
|
20240306,164500,58917458522,1254,1254,1254,1254,0
|
|
20240306,164400,58917458522,1254,1254,1254,1254,0
|
|
20240306,164300,58917458522,1254,1254,1254,1254,0
|
|
20240306,164200,58917458522,1254,1254,1254,1254,0
|
|
20240306,164100,58917458522,1254,1254,1254,1254,0
|
|
20240306,164000,58917458522,1254,1254,1254,1254,0
|
|
20240306,163900,58917458522,1254,1254,1254,1254,0
|
|
20240306,163800,58917458522,1254,1254,1254,1254,0
|
|
20240306,163700,58917458522,1254,1254,1254,1254,0
|
|
20240306,163600,58917458522,1254,1254,1254,1254,0
|
|
20240306,163500,58917458522,1254,1254,1254,1254,0
|
|
20240306,163400,58917458522,1254,1254,1254,1254,0
|
|
20240306,163300,58917458522,1254,1254,1254,1254,0
|
|
20240306,163200,58917458522,1254,1254,1254,1254,0
|
|
20240306,163100,58917458522,1254,1254,1254,1254,0
|
|
20240306,163000,58917458522,1254,1254,1254,1254,0
|
|
20240306,162900,58917458522,1254,1254,1254,1254,0
|
|
20240306,162800,58917458522,1254,1254,1254,1254,0
|
|
20240306,162700,58917458522,1254,1254,1254,1254,0
|
|
20240306,162600,58917458522,1254,1254,1254,1254,4918
|
|
20240306,162500,58917458522,1254,1254,1254,1254,0
|
|
20240306,162400,58917458522,1254,1254,1254,1254,0
|
|
20240306,162300,58917458522,1254,1254,1254,1254,0
|
|
20240306,162200,58917458522,1254,1254,1254,1254,0
|
|
20240306,162100,58917458522,1254,1254,1254,1254,0
|
|
20240306,162000,58917458522,1254,1254,1254,1254,0
|
|
20240306,161900,58917458522,1254,1254,1254,1254,0
|
|
20240306,161800,58917458522,1254,1254,1254,1254,0
|
|
20240306,161700,58917458522,1254,1254,1254,1254,0
|
|
20240306,161600,58917458522,1254,1254,1254,1254,0
|
|
20240306,161500,58917458522,1254,1254,1254,1254,0
|
|
20240306,161400,58917458522,1254,1254,1254,1254,0
|
|
20240306,161300,58917458522,1254,1254,1254,1254,0
|
|
20240306,161200,58917458522,1254,1254,1254,1254,0
|
|
20240306,161100,58917458522,1254,1254,1254,1254,0
|
|
20240306,161000,58917458522,1254,1254,1254,1254,0
|
|
20240306,160900,58917458522,1254,1254,1254,1254,0
|
|
20240306,160800,58917458522,1254,1254,1254,1254,0
|
|
20240306,160700,58917458522,1254,1254,1254,1254,0
|
|
20240306,160600,58917458522,1254,1254,1254,1254,0
|
|
20240306,160500,58917458522,1254,1254,1254,1254,0
|
|
20240306,160400,58917458522,1254,1254,1254,1254,0
|
|
20240306,160300,58917458522,1254,1254,1254,1254,0
|
|
20240306,160200,58917458522,1254,1254,1254,1254,0
|
|
20240306,160100,58917458522,1254,1254,1254,1254,0
|
|
20240306,160000,58917458522,1254,1254,1254,1254,0
|
|
20240306,155900,58917458522,1254,1254,1254,1254,0
|
|
20240306,155800,58917458522,1254,1254,1254,1254,0
|
|
20240306,155700,58917458522,1254,1254,1254,1254,0
|
|
20240306,155600,58917458522,1254,1254,1254,1254,4918
|
|
20240306,155500,58917458522,1254,1254,1254,1254,0
|
|
20240306,155400,58917458522,1254,1254,1254,1254,0
|
|
20240306,155300,58917458522,1254,1254,1254,1254,0
|
|
20240306,155200,58917458522,1254,1254,1254,1254,0
|
|
20240306,155100,58917458522,1254,1254,1254,1254,0
|
|
20240306,155000,58917458522,1254,1254,1254,1254,0
|
|
20240306,154900,58917458522,1254,1254,1254,1254,0
|
|
20240306,154800,58917458522,1254,1254,1254,1254,0
|
|
20240306,154700,58917458522,1254,1254,1254,1254,0
|
|
20240306,154600,58917458522,1254,1254,1254,1254,0
|
|
20240306,154500,58917458522,1254,1254,1254,1254,0
|
|
20240306,154400,58917458522,1254,1254,1254,1254,0
|
|
20240306,154300,58917458522,1254,1254,1254,1254,0
|
|
20240306,154200,58917458522,1254,1254,1254,1254,0
|
|
20240306,154100,58917458522,1254,1254,1254,1254,0
|
|
20240306,154000,58917458522,1254,1254,1254,1254,0
|
|
20240306,153900,58917458522,1254,1254,1254,1254,0
|
|
20240306,153800,58917458522,1254,1254,1254,1254,0
|
|
20240306,153700,58917458522,1254,1254,1254,1254,0
|
|
20240306,153600,58917458522,1254,1254,1254,1254,0
|
|
20240306,153500,58917458522,1254,1254,1254,1254,0
|
|
20240306,153400,58917458522,1254,1254,1254,1254,0
|
|
20240306,153300,58917458522,1254,1254,1254,1254,0
|
|
20240306,153200,58917458522,1254,1254,1254,1254,0
|
|
20240306,153100,58917458522,1254,1254,1254,1254,0
|
|
20240306,153000,58917458522,1254,1254,1254,1254,4918
|
|
20240306,152900,58911291350,1254,1254,1254,1254,0
|
|
20240306,152800,58911291350,1254,1254,1254,1254,0
|
|
20240306,152700,58911291350,1254,1254,1254,1254,0
|
|
20240306,152600,58911291350,1254,1254,1254,1254,0
|
|
20240306,152500,58911291350,1254,1254,1254,1254,0
|
|
20240306,152400,58911291350,1254,1254,1254,1254,0
|
|
20240306,152300,58911291350,1254,1254,1254,1254,0
|
|
20240306,152200,58911291350,1254,1254,1254,1254,0
|
|
20240306,152100,58911291350,1254,1254,1254,1254,0
|
|
20240306,152000,58911291350,1254,1254,1254,1254,0
|
|
20240306,151900,58911291350,1254,1254,1254,1254,1388
|
|
20240306,151800,58909550798,1254,1254,1254,1254,3405
|
|
20240306,151700,58905280928,1254,1254,1254,1254,10021
|
|
20240306,151600,58892714594,1254,1254,1254,1254,623
|
|
20240306,151500,58891933352,1254,1254,1254,1254,450
|
|
20240306,151400,58891369052,1254,1254,1254,1254,1627
|
|
20240306,151300,58889328794,1254,1254,1254,1254,3799
|
|
20240306,151200,58884564848,1254,1254,1254,1254,4047
|
|
20240306,151100,58879489910,1254,1254,1254,1254,455
|
|
20240306,151000,58878919340,1254,1254,1254,1254,735
|
|
20240306,150900,58877997650,1254,1254,1254,1254,238
|
|
20240306,150800,58877699198,1254,1254,1254,1254,212
|
|
20240306,150700,58877433350,1254,1254,1254,1254,552
|
|
20240306,150600,58876741142,1254,1254,1254,1254,148
|
|
20240306,150500,58876555550,1254,1254,1254,1254,1030
|
|
20240306,150400,58875263930,1254,1254,1254,1254,84
|
|
20240306,150300,58875158594,1254,1254,1254,1254,178
|
|
20240306,150200,58874935382,1254,1254,1254,1254,92
|
|
20240306,150100,58874820014,1254,1254,1254,1254,432
|
|
20240306,150000,58874278286,1254,1254,1254,1254,408
|
|
20240306,145900,58873766654,1254,1254,1254,1254,70
|
|
20240306,145800,58873678874,1254,1254,1254,1254,312
|
|
20240306,145700,58873287626,1254,1254,1254,1254,1660
|
|
20240306,145600,58871205986,1254,1254,1254,1254,451
|
|
20240306,145500,58870640432,1254,1254,1254,1254,901
|
|
20240306,145400,58869510578,1254,1254,1254,1254,15
|
|
20240306,145300,58869491768,1254,1254,1254,1254,1626
|
|
20240306,145200,58867452764,1254,1254,1254,1254,1
|
|
20240306,145100,58867451510,1254,1254,1254,1254,47
|
|
20240306,145000,58867392572,1254,1254,1254,1254,305
|
|
20240306,144900,58867010102,1254,1254,1254,1254,2756
|
|
20240306,144800,58863554078,1254,1254,1254,1254,1064
|
|
20240306,144700,58862219822,1254,1254,1254,1254,17
|
|
20240306,144600,58862198504,1254,1254,1254,1254,442
|
|
20240306,144500,58861644236,1254,1254,1254,1254,2938
|
|
20240306,144400,58857959984,1254,1254,1254,1254,145083
|
|
20240306,144300,58676025902,1254,1254,1254,1254,808
|
|
20240306,144200,58675012670,1254,1254,1254,1254,1376
|
|
20240306,144100,58673287166,1254,1254,1254,1254,5300
|
|
20240306,144000,58666640966,1254,1254,1254,1254,26668
|
|
20240306,143900,58633199294,1254,1254,1254,1254,1241
|
|
20240306,143800,58631643080,1254,1254,1254,1254,12
|
|
20240306,143700,58631628032,1254,1254,1254,1254,2909
|
|
20240306,143600,58627980146,1254,1254,1254,1254,11
|
|
20240306,143500,58627966352,1254,1254,1254,1254,302
|
|
20240306,143400,58627587644,1254,1254,1254,1254,16
|
|
20240306,143300,58627567580,1254,1254,1254,1254,6500
|
|
20240306,143200,58619416580,1254,1254,1254,1254,617
|
|
20240306,143100,58618642862,1254,1254,1254,1254,179
|
|
20240306,143000,58618418396,1254,1254,1254,1254,1242
|
|
20240306,142900,58616860928,1254,1254,1254,1254,11008
|
|
20240306,142800,58603056896,1254,1254,1254,1254,952
|
|
20240306,142700,58601863088,1254,1254,1254,1254,1420
|
|
20240306,142600,58600082408,1254,1254,1254,1254,4325
|
|
20240306,142500,58594658858,1254,1254,1254,1254,36490
|
|
20240306,142400,58548900398,1254,1254,1254,1254,260
|
|
20240306,142300,58548574358,1254,1254,1254,1254,4678
|
|
20240306,142200,58542708146,1254,1254,1254,1254,113
|
|
20240306,142100,58542566444,1254,1254,1254,1254,1020
|
|
20240306,142000,58541287364,1254,1254,1254,1254,559
|
|
20240306,141900,58540586378,1254,1254,1254,1254,368
|
|
20240306,141800,58540124906,1254,1254,1254,1254,123
|
|
20240306,141700,58539970664,1254,1254,1254,1254,146
|
|
20240306,141600,58539787580,1254,1254,1254,1254,2474
|
|
20240306,141500,58536685184,1254,1254,1254,1254,3762
|
|
20240306,141400,58531967636,1254,1254,1254,1254,2057
|
|
20240306,141300,58529388158,1254,1254,1254,1254,3275
|
|
20240306,141200,58525281308,1254,1254,1254,1254,4011
|
|
20240306,141100,58520251514,1254,1254,1254,1254,10102
|
|
20240306,141000,58507583606,1254,1254,1254,1254,134
|
|
20240306,140900,58507415570,1254,1254,1254,1254,1040
|
|
20240306,140800,58506111410,1254,1254,1254,1254,2598
|
|
20240306,140700,58502853518,1254,1254,1254,1254,440
|
|
20240306,140600,58502301758,1254,1254,1254,1254,1211
|
|
20240306,140500,58500783164,1254,1254,1254,1254,4350
|
|
20240306,140400,58495328264,1254,1254,1254,1254,16061
|
|
20240306,140300,58475187770,1254,1254,1254,1254,439
|
|
20240306,140200,58474637264,1254,1254,1254,1254,1532
|
|
20240306,140100,58472716136,1254,1254,1254,1254,1006
|
|
20240306,140000,58471454612,1254,1254,1254,1254,26519
|
|
20240306,135900,58438199786,1254,1254,1254,1254,48612
|
|
20240306,135800,58377240338,1254,1254,1254,1254,1018
|
|
20240306,135700,58375963766,1254,1254,1254,1254,595
|
|
20240306,135600,58375217636,1254,1254,1254,1254,938
|
|
20240306,135500,58374041384,1254,1254,1254,1254,7275
|
|
20240306,135400,58364918534,1254,1254,1254,1254,2918
|
|
20240306,135300,58361259362,1254,1254,1254,1254,1612
|
|
20240306,135200,58359237914,1254,1254,1254,1254,204
|
|
20240306,135100,58358982098,1254,1254,1254,1254,15100
|
|
20240306,135000,58340046698,1254,1254,1254,1254,7493
|
|
20240306,134900,58330650476,1254,1254,1254,1254,5176
|
|
20240306,134800,58324159772,1254,1254,1254,1254,8321
|
|
20240306,134700,58313725238,1254,1254,1254,1254,7660
|
|
20240306,134600,58304119598,1254,1254,1254,1254,59828
|
|
20240306,134500,58229095286,1254,1254,1254,1254,2981
|
|
20240306,134400,58225357112,1254,1254,1254,1254,3399
|
|
20240306,134300,58221094766,1254,1254,1254,1254,25246
|
|
20240306,134200,58189436282,1254,1254,1254,1254,6993
|
|
20240306,134100,58180667060,1254,1254,1254,1254,10003
|
|
20240306,134000,58168123298,1254,1254,1254,1254,23289
|
|
20240306,133900,58138918892,1254,1254,1254,1254,51447
|
|
20240306,133800,58074404354,1254,1254,1254,1254,114021
|
|
20240306,133700,57931422020,1254,1254,1254,1252,650825
|
|
20240306,133600,57115396244,1254,1252,1254,1249,350455
|
|
20240306,133500,56676555703,1251,1249,1254,1249,325253
|
|
20240306,133400,56269268506,1249,1252,1254,1248,594246
|
|
20240306,133300,55525372910,1252,1251,1252,1249,130740
|
|
20240306,133200,55361901935,1251,1250,1253,1248,291664
|
|
20240306,133100,54997452503,1249,1250,1253,1246,483690
|
|
20240306,133000,54392599042,1250,1238,1254,1237,1609087
|
|
20240306,132900,52380026795,1238,1234,1239,1233,148447
|
|
20240306,132800,52196591633,1234,1231,1234,1229,44376
|
|
20240306,132700,52141928017,1232,1234,1234,1229,29005
|
|
20240306,132600,52106213350,1232,1228,1235,1227,98789
|
|
20240306,132500,51984748539,1228,1226,1228,1222,86226
|
|
20240306,132400,51879146849,1226,1231,1236,1226,190215
|
|
20240306,132300,51645140169,1231,1239,1241,1230,209867
|
|
20240306,132200,51385865753,1240,1238,1245,1233,482192
|
|
20240306,132100,50788244931,1239,1223,1239,1220,395350
|
|
20240306,132000,50301657941,1223,1218,1227,1215,129502
|
|
20240306,131900,50143425245,1219,1213,1221,1213,74613
|
|
20240306,131800,50052565277,1213,1215,1215,1213,69013
|
|
20240306,131700,49968761610,1216,1214,1219,1213,55066
|
|
20240306,131600,49901802132,1215,1218,1219,1212,82354
|
|
20240306,131500,49801674687,1220,1217,1227,1217,221693
|
|
20240306,131400,49530742517,1222,1212,1222,1211,195679
|
|
20240306,131300,49293045427,1212,1208,1215,1205,87461
|
|
20240306,131200,49187255915,1208,1209,1214,1201,139286
|
|
20240306,131100,49018938629,1209,1202,1214,1202,166505
|
|
20240306,131000,48817964265,1202,1199,1202,1197,92007
|
|
20240306,130900,48707697598,1200,1202,1203,1199,52895
|
|
20240306,130800,48644210670,1199,1199,1201,1196,73722
|
|
20240306,130700,48555809381,1200,1204,1204,1199,68849
|
|
20240306,130600,48473151592,1205,1198,1206,1195,124921
|
|
20240306,130500,48323190562,1198,1204,1204,1198,181828
|
|
20240306,130400,48104770747,1204,1207,1208,1203,64174
|
|
20240306,130300,48027418850,1206,1208,1209,1203,107245
|
|
20240306,130200,47898145350,1209,1215,1215,1207,63290
|
|
20240306,130100,47821591363,1217,1206,1218,1203,262454
|
|
20240306,130000,47503874794,1207,1216,1217,1206,90989
|
|
20240306,125900,47393770058,1217,1223,1223,1215,88501
|
|
20240306,125800,47285942391,1223,1228,1228,1218,95457
|
|
20240306,125700,47169373844,1228,1222,1228,1214,197932
|
|
20240306,125600,46927682052,1222,1209,1224,1204,100513
|
|
20240306,125500,46805480411,1211,1209,1223,1208,247489
|
|
20240306,125400,46504838905,1209,1201,1209,1200,55526
|
|
20240306,125300,46437966134,1201,1205,1208,1201,80384
|
|
20240306,125200,46341229196,1209,1204,1211,1203,84909
|
|
20240306,125100,46238841578,1207,1214,1214,1204,167269
|
|
20240306,125000,46036463850,1215,1205,1217,1196,219561
|
|
20240306,124900,45770809488,1205,1194,1205,1187,292364
|
|
20240306,124800,45421569415,1194,1204,1204,1187,195203
|
|
20240306,124700,45188502131,1204,1204,1208,1200,177184
|
|
20240306,124600,44974942181,1203,1200,1207,1193,200755
|
|
20240306,124500,44734359718,1200,1208,1208,1199,94196
|
|
20240306,124400,44621090084,1208,1207,1208,1198,342075
|
|
20240306,124300,44210133400,1207,1210,1210,1204,193706
|
|
20240306,124200,43976281485,1211,1218,1218,1210,140335
|
|
20240306,124100,43805976844,1216,1225,1226,1215,201165
|
|
20240306,124000,43560658709,1225,1224,1230,1217,153765
|
|
20240306,123900,43372482316,1224,1224,1231,1219,381136
|
|
20240306,123800,42904963240,1224,1212,1225,1206,335738
|
|
20240306,123700,42495876294,1213,1223,1223,1212,356533
|
|
20240306,123600,42061413941,1223,1238,1238,1221,373663
|
|
20240306,123500,41601665817,1237,1205,1249,1203,1027977
|
|
20240306,123400,40335050181,1203,1179,1216,1178,539875
|
|
20240306,123300,39684681395,1180,1196,1197,1156,421791
|
|
20240306,123200,39188076581,1196,1192,1204,1187,996077
|
|
20240306,123100,37995751296,1191,1178,1194,1177,609897
|
|
20240306,123000,37272037690,1177,1155,1180,1155,372890
|
|
20240306,122900,36834463355,1155,1155,1164,1154,108163
|
|
20240306,122800,36708958556,1155,1145,1155,1143,73780
|
|
20240306,122700,36624137876,1143,1152,1152,1139,84504
|
|
20240306,122600,36527562787,1153,1151,1156,1145,66160
|
|
20240306,122500,36451413966,1155,1163,1163,1135,193566
|
|
20240306,122400,36229375471,1163,1160,1166,1159,48063
|
|
20240306,122300,36173527483,1160,1160,1164,1159,70995
|
|
20240306,122200,36091097645,1159,1168,1169,1158,111342
|
|
20240306,122100,35961663288,1168,1173,1173,1166,53361
|
|
20240306,122000,35899251024,1172,1168,1175,1163,248187
|
|
20240306,121900,35608670658,1163,1169,1170,1163,66739
|
|
20240306,121800,35530778619,1168,1164,1173,1161,193129
|
|
20240306,121700,35305073244,1164,1150,1169,1145,296812
|
|
20240306,121600,34962278085,1150,1162,1162,1150,113270
|
|
20240306,121500,34831158197,1161,1169,1169,1155,211774
|
|
20240306,121400,34585273547,1169,1166,1177,1165,140618
|
|
20240306,121300,34420695261,1166,1168,1175,1165,247838
|
|
20240306,121200,34131370546,1168,1171,1178,1165,199167
|
|
20240306,121100,33898212784,1171,1170,1173,1166,119407
|
|
20240306,121000,33758502899,1173,1175,1175,1162,206948
|
|
20240306,120900,33516780173,1173,1177,1182,1169,275413
|
|
20240306,120800,33192718693,1176,1158,1184,1155,463876
|
|
20240306,120700,32648669516,1158,1170,1180,1147,317191
|
|
20240306,120600,32279568486,1171,1145,1173,1145,375948
|
|
20240306,120500,31843367202,1145,1138,1158,1137,443343
|
|
20240306,120400,31334287812,1138,1136,1139,1134,94409
|
|
20240306,120300,31226976161,1136,1136,1138,1133,57018
|
|
20240306,120200,31162239878,1136,1137,1143,1136,95402
|
|
20240306,120100,31053510993,1134,1144,1144,1130,137181
|
|
20240306,120000,30897566430,1144,1142,1146,1133,191011
|
|
20240306,115900,30679536962,1143,1131,1143,1130,157253
|
|
20240306,115800,30500566920,1131,1122,1137,1122,113723
|
|
20240306,115700,30371872586,1124,1121,1125,1118,93280
|
|
20240306,115600,30267327168,1122,1126,1127,1120,51217
|
|
20240306,115500,30209789720,1125,1129,1129,1123,139718
|
|
20240306,115400,30052512461,1127,1133,1138,1127,165387
|
|
20240306,115300,29865347367,1133,1137,1146,1122,284716
|
|
20240306,115200,29542197318,1137,1120,1140,1120,216637
|
|
20240306,115100,29297081083,1120,1116,1124,1116,147441
|
|
20240306,115000,29131968009,1115,1115,1117,1110,46580
|
|
20240306,114900,29080055171,1116,1106,1116,1106,131725
|
|
20240306,114800,28933490045,1107,1102,1107,1101,47585
|
|
20240306,114700,28880936956,1102,1103,1104,1102,11777
|
|
20240306,114600,28867947779,1104,1098,1106,1097,14706
|
|
20240306,114500,28851748449,1099,1098,1100,1094,16496
|
|
20240306,114400,28833635981,1097,1098,1099,1093,24234
|
|
20240306,114300,28807103088,1098,1100,1101,1097,29202
|
|
20240306,114200,28775012527,1100,1102,1103,1100,29353
|
|
20240306,114100,28742688065,1103,1106,1106,1102,13946
|
|
20240306,114000,28727311548,1106,1107,1108,1103,18300
|
|
20240306,113900,28707091051,1108,1108,1109,1107,15847
|
|
20240306,113800,28689532549,1108,1103,1109,1103,14514
|
|
20240306,113700,28673482842,1102,1110,1111,1101,36428
|
|
20240306,113600,28633187360,1111,1112,1113,1110,54541
|
|
20240306,113500,28572566575,1112,1114,1114,1105,41972
|
|
20240306,113400,28525903553,1114,1107,1115,1103,81528
|
|
20240306,113300,28435430591,1106,1104,1107,1102,31410
|
|
20240306,113200,28400745513,1104,1098,1107,1098,39657
|
|
20240306,113100,28356975422,1098,1100,1101,1098,17877
|
|
20240306,113000,28337321981,1101,1098,1101,1098,15367
|
|
20240306,112900,28320417144,1098,1092,1098,1092,17989
|
|
20240306,112800,28300712386,1093,1091,1093,1090,21655
|
|
20240306,112700,28277091253,1091,1091,1092,1088,29271
|
|
20240306,112600,28245180435,1091,1088,1097,1087,36396
|
|
20240306,112500,28205560753,1088,1097,1098,1085,127230
|
|
20240306,112400,28066664213,1097,1096,1098,1095,14316
|
|
20240306,112300,28050979111,1096,1096,1099,1095,25331
|
|
20240306,112200,28023233978,1100,1101,1101,1096,25702
|
|
20240306,112100,27995010674,1100,1097,1101,1096,22222
|
|
20240306,112000,27970621638,1097,1097,1100,1096,48730
|
|
20240306,111900,27917159399,1098,1102,1102,1096,26499
|
|
20240306,111800,27888067404,1099,1107,1109,1099,74973
|
|
20240306,111700,27805176110,1108,1099,1108,1099,39792
|
|
20240306,111600,27761258215,1099,1099,1100,1097,21478
|
|
20240306,111500,27737657206,1100,1100,1100,1097,10122
|
|
20240306,111400,27726537161,1098,1096,1101,1095,50374
|
|
20240306,111300,27671171761,1098,1096,1098,1092,25488
|
|
20240306,111200,27643263968,1096,1094,1098,1093,44220
|
|
20240306,111100,27594837779,1094,1098,1099,1092,58185
|
|
20240306,111000,27531156180,1098,1102,1102,1097,53033
|
|
20240306,110900,27472835487,1102,1105,1105,1099,69837
|
|
20240306,110800,27395897241,1105,1111,1112,1104,97318
|
|
20240306,110700,27288084765,1111,1111,1118,1105,281322
|
|
20240306,110600,26975149939,1111,1097,1111,1097,166772
|
|
20240306,110500,26790892643,1099,1100,1100,1094,28761
|
|
20240306,110400,26759359374,1100,1095,1100,1095,14400
|
|
20240306,110300,26743541548,1100,1101,1105,1095,85823
|
|
20240306,110200,26648900527,1100,1092,1100,1090,40966
|
|
20240306,110100,26603988249,1093,1090,1095,1090,67711
|
|
20240306,110000,26530104264,1090,1096,1096,1090,37151
|
|
20240306,105900,26489498936,1095,1099,1099,1094,65070
|
|
20240306,105800,26418106768,1099,1100,1101,1099,33930
|
|
20240306,105700,26380787466,1099,1101,1103,1099,97415
|
|
20240306,105600,26273637768,1101,1101,1103,1099,46101
|
|
20240306,105500,26222893692,1101,1100,1101,1099,28862
|
|
20240306,105400,26191152254,1099,1100,1100,1094,50678
|
|
20240306,105300,26135522245,1099,1102,1103,1099,96411
|
|
20240306,105200,26029452116,1103,1098,1104,1097,106063
|
|
20240306,105100,25912697853,1099,1091,1099,1091,103177
|
|
20240306,105000,25799608798,1094,1084,1096,1083,98553
|
|
20240306,104900,25692286330,1083,1088,1089,1083,112753
|
|
20240306,104800,25569829320,1089,1091,1093,1087,110531
|
|
20240306,104700,25449446842,1092,1098,1099,1092,105912
|
|
20240306,104600,25333416070,1099,1097,1100,1097,23259
|
|
20240306,104500,25307883146,1098,1100,1103,1098,84626
|
|
20240306,104400,25214768144,1101,1100,1105,1099,114877
|
|
20240306,104300,25088184288,1100,1096,1100,1095,18982
|
|
20240306,104200,25067353751,1096,1099,1099,1094,33175
|
|
20240306,104100,25031017029,1099,1097,1099,1094,37217
|
|
20240306,104000,24990201556,1095,1102,1103,1092,86024
|
|
20240306,103900,24895738972,1102,1103,1105,1101,98835
|
|
20240306,103800,24786754380,1103,1097,1103,1095,74949
|
|
20240306,103700,24704324562,1097,1092,1098,1091,25879
|
|
20240306,103600,24676006661,1092,1095,1097,1092,35996
|
|
20240306,103500,24636612052,1094,1091,1097,1090,71152
|
|
20240306,103400,24558939247,1091,1092,1092,1087,68548
|
|
20240306,103300,24484314058,1090,1091,1095,1090,97160
|
|
20240306,103200,24378319622,1091,1100,1102,1089,115550
|
|
20240306,103100,24251932099,1099,1106,1106,1099,59411
|
|
20240306,103000,24186533056,1106,1102,1111,1102,206743
|
|
20240306,102900,23957565395,1102,1095,1105,1095,74880
|
|
20240306,102800,23875111906,1095,1099,1100,1095,44159
|
|
20240306,102700,23826648215,1100,1099,1101,1095,42274
|
|
20240306,102600,23780185944,1100,1105,1105,1095,76643
|
|
20240306,102500,23695883056,1105,1098,1106,1096,135395
|
|
20240306,102400,23546631574,1097,1091,1099,1089,132954
|
|
20240306,102300,23401283082,1090,1096,1104,1090,194804
|
|
20240306,102200,23187050971,1096,1105,1106,1085,259791
|
|
20240306,102100,22902496649,1105,1106,1115,1101,149117
|
|
20240306,102000,22737107217,1106,1107,1112,1105,206795
|
|
20240306,101900,22507657686,1107,1098,1108,1093,294578
|
|
20240306,101800,22183441817,1098,1101,1102,1096,216610
|
|
20240306,101700,21945389449,1101,1114,1115,1094,314023
|
|
20240306,101600,21598895547,1114,1122,1122,1102,291732
|
|
20240306,101500,21274068669,1121,1127,1136,1120,245223
|
|
20240306,101400,20998300635,1127,1127,1130,1123,140994
|
|
20240306,101300,20839506627,1125,1129,1134,1122,262409
|
|
20240306,101200,20543937580,1129,1144,1144,1128,198738
|
|
20240306,101100,20318540224,1144,1147,1148,1135,106615
|
|
20240306,101000,20196693875,1147,1136,1148,1132,143803
|
|
20240306,100900,20032689865,1135,1130,1147,1129,250977
|
|
20240306,100800,19747629115,1130,1141,1141,1130,220655
|
|
20240306,100700,19497232596,1141,1139,1145,1136,142633
|
|
20240306,100600,19334615688,1136,1156,1157,1130,273373
|
|
20240306,100500,19022329813,1156,1149,1160,1146,275108
|
|
20240306,100400,18705083516,1153,1145,1154,1142,109451
|
|
20240306,100300,18579597061,1143,1150,1162,1143,449712
|
|
20240306,100200,18060208603,1150,1124,1153,1121,446093
|
|
20240306,100100,17551272692,1123,1145,1146,1115,537295
|
|
20240306,100000,16941981613,1146,1169,1172,1137,445694
|
|
20240306,095900,16427975030,1170,1160,1172,1159,278648
|
|
20240306,095800,16103139231,1160,1167,1167,1148,477557
|
|
20240306,095700,15550596235,1168,1169,1181,1160,356428
|
|
20240306,095600,15133865838,1170,1182,1187,1169,475441
|
|
20240306,095500,14573221776,1181,1170,1198,1157,875305
|
|
20240306,095400,13541307734,1175,1142,1182,1121,1179553
|
|
20240306,095300,12174443606,1142,1166,1167,1131,779138
|
|
20240306,095200,11273487728,1163,1163,1163,1163,0
|
|
20240306,095100,11273487728,1163,1129,1163,1126,649475
|
|
20240306,095000,10527657489,1128,1089,1135,1082,1295202
|
|
20240306,094900,9094561121,1090,1066,1090,1063,389133
|
|
20240306,094800,8675145518,1062,1088,1097,1060,695992
|
|
20240306,094700,7924614144,1082,1058,1090,1055,1252670
|
|
20240306,094600,6581143604,1054,1054,1054,1054,0
|
|
20240306,094500,6581143604,1054,1050,1054,1048,43201
|
|
20240306,094400,6535696328,1050,1030,1054,1023,395532
|
|
20240306,094300,6123979816,1030,1017,1036,1017,248068
|
|
20240306,094200,5868374490,1016,1014,1020,1014,51776
|
|
20240306,094100,5815744787,1019,1025,1028,1010,139043
|
|
20240306,094000,5673741163,1021,1028,1034,1021,238473
|
|
20240306,093900,5428437802,1028,1006,1030,1006,145667
|
|
20240306,093800,5279744060,1009,999,1014,996,147939
|
|
20240306,093700,5130975318,1000,999,1002,999,9663
|
|
20240306,093600,5121315478,999,1003,1003,995,33899
|
|
20240306,093500,5087481267,1000,1006,1007,1000,42861
|
|
20240306,093400,5044478131,1006,997,1006,995,68486
|
|
20240306,093300,4975933690,997,994,997,993,47743
|
|
20240306,093200,4928460727,993,992,994,990,26082
|
|
20240306,093100,4902594281,992,994,994,990,72355
|
|
20240306,093000,4830862969,994,998,999,994,45259
|
|
20240306,092900,4785836554,999,997,1000,996,36387
|
|
20240306,092800,4749519256,999,1000,1001,997,35590
|
|
20240306,092700,4714002656,1001,1003,1003,1000,27826
|
|
20240306,092600,4686163931,1002,998,1002,995,77929
|
|
20240306,092500,4608317353,999,998,1002,994,27357
|
|
20240306,092400,4581071380,998,999,1004,998,78557
|
|
20240306,092300,4502487379,999,992,999,992,40499
|
|
20240306,092200,4462197947,993,996,996,991,88146
|
|
20240306,092100,4374691925,997,999,1002,991,92164
|
|
20240306,092000,4282862683,999,1006,1006,990,187603
|
|
20240306,091900,4095937391,1006,1003,1015,1000,157402
|
|
20240306,091800,3937396577,1004,1013,1014,1000,160380
|
|
20240306,091700,3775742812,1006,1028,1030,1000,285000
|
|
20240306,091600,3487418449,1030,1035,1040,1025,416077
|
|
20240306,091500,3057018900,1035,1018,1038,1017,480268
|
|
20240306,091400,2564117769,1018,998,1020,990,413856
|
|
20240306,091300,2148840177,999,996,1000,996,145017
|
|
20240306,091200,2004009602,997,982,997,980,82303
|
|
20240306,091100,1922531810,982,983,986,975,147959
|
|
20240306,091000,1777789479,985,990,991,982,87420
|
|
20240306,090900,1691466565,990,997,999,990,129342
|
|
20240306,090800,1562849239,997,991,1001,986,72566
|
|
20240306,090700,1490793822,994,1007,1007,991,173113
|
|
20240306,090600,1318042746,1007,999,1009,998,379577
|
|
20240306,090500,936887837,999,991,1000,990,223484
|
|
20240306,090400,714335568,991,980,992,976,186168
|
|
20240306,090300,530589217,980,986,986,976,85346
|
|
20240306,090200,446855703,986,968,988,964,122361
|
|
20240306,090100,326903142,970,960,988,954,138892
|
|
20240306,090000,191943343,960,959,964,939,199709
|