601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185800,572005462,1279,1279,1279,1279,6430
|
|
20240314,185700,572005462,1279,1279,1279,1279,0
|
|
20240314,185600,572005462,1279,1279,1279,1279,0
|
|
20240314,185500,572005462,1279,1279,1279,1279,0
|
|
20240314,185400,572005462,1279,1279,1279,1279,0
|
|
20240314,185300,572005462,1279,1279,1279,1279,0
|
|
20240314,185200,572005462,1279,1279,1279,1279,0
|
|
20240314,185100,572005462,1279,1279,1279,1279,0
|
|
20240314,185000,572005462,1279,1279,1279,1279,0
|
|
20240314,184900,572005462,1279,1279,1279,1279,0
|
|
20240314,184800,572005462,1279,1279,1279,1279,0
|
|
20240314,184700,572005462,1279,1279,1279,1279,0
|
|
20240314,184600,572005462,1279,1279,1279,1279,0
|
|
20240314,184500,572005462,1279,1279,1279,1279,0
|
|
20240314,184400,572005462,1279,1279,1279,1279,0
|
|
20240314,184300,572005462,1279,1279,1279,1279,0
|
|
20240314,184200,572005462,1279,1279,1279,1279,0
|
|
20240314,184100,572005462,1279,1279,1279,1279,0
|
|
20240314,184000,572005462,1279,1279,1279,1279,0
|
|
20240314,183900,572005462,1279,1279,1279,1279,0
|
|
20240314,183800,572005462,1279,1279,1279,1279,0
|
|
20240314,183700,572005462,1279,1279,1279,1279,0
|
|
20240314,183600,572005462,1279,1279,1279,1279,0
|
|
20240314,183500,572005462,1279,1279,1279,1279,0
|
|
20240314,183400,572005462,1279,1279,1279,1279,0
|
|
20240314,183300,572005462,1279,1279,1279,1279,0
|
|
20240314,183200,572005462,1279,1279,1279,1279,0
|
|
20240314,183100,572005462,1279,1279,1279,1279,0
|
|
20240314,183000,572005462,1279,1279,1279,1279,0
|
|
20240314,182900,572005462,1279,1279,1279,1279,0
|
|
20240314,182800,572005462,1279,1279,1279,1279,6430
|
|
20240314,182700,572005462,1279,1279,1279,1279,0
|
|
20240314,182600,572005462,1279,1279,1279,1279,0
|
|
20240314,182500,572005462,1279,1279,1279,1279,0
|
|
20240314,182400,572005462,1279,1279,1279,1279,0
|
|
20240314,182300,572005462,1279,1279,1279,1279,0
|
|
20240314,182200,572005462,1279,1279,1279,1279,0
|
|
20240314,182100,572005462,1279,1279,1279,1279,0
|
|
20240314,182000,572005462,1279,1279,1279,1279,0
|
|
20240314,181900,572005462,1279,1279,1279,1279,0
|
|
20240314,181800,572005462,1279,1279,1279,1279,0
|
|
20240314,181700,572005462,1279,1279,1279,1279,0
|
|
20240314,181600,572005462,1279,1279,1279,1279,0
|
|
20240314,181500,572005462,1279,1279,1279,1279,0
|
|
20240314,181400,572005462,1279,1279,1279,1279,0
|
|
20240314,181300,572005462,1279,1279,1279,1279,0
|
|
20240314,181200,572005462,1279,1279,1279,1279,0
|
|
20240314,181100,572005462,1279,1279,1279,1279,0
|
|
20240314,181000,572005462,1279,1279,1279,1279,0
|
|
20240314,180900,572005462,1279,1279,1279,1279,0
|
|
20240314,180800,572005462,1279,1279,1279,1279,0
|
|
20240314,180700,572005462,1279,1279,1279,1279,0
|
|
20240314,180600,572005462,1279,1279,1279,1279,0
|
|
20240314,180500,572005462,1279,1279,1279,1279,0
|
|
20240314,180400,572005462,1279,1279,1279,1279,0
|
|
20240314,180300,572005462,1279,1279,1279,1279,0
|
|
20240314,180200,572005462,1279,1279,1279,1279,0
|
|
20240314,180100,572005462,1279,1279,1279,1279,0
|
|
20240314,180000,572005462,1279,1279,1279,1279,0
|
|
20240314,175900,572005462,1279,1279,1279,1279,0
|
|
20240314,175800,572005462,1279,1279,1279,1279,6430
|
|
20240314,175700,572005462,1279,1279,1279,1279,0
|
|
20240314,175600,572005462,1279,1279,1279,1279,0
|
|
20240314,175500,572005462,1279,1279,1279,1279,0
|
|
20240314,175400,572005462,1279,1279,1279,1279,0
|
|
20240314,175300,572005462,1279,1279,1279,1279,0
|
|
20240314,175200,572005462,1279,1279,1279,1279,0
|
|
20240314,175100,572005462,1279,1279,1279,1279,0
|
|
20240314,175000,572005462,1279,1279,1279,1279,0
|
|
20240314,174900,572005462,1279,1279,1279,1279,0
|
|
20240314,174800,572005462,1279,1279,1279,1279,0
|
|
20240314,174700,572005462,1279,1279,1279,1279,0
|
|
20240314,174600,572005462,1279,1279,1279,1279,0
|
|
20240314,174500,572005462,1279,1279,1279,1279,0
|
|
20240314,174400,572005462,1279,1279,1279,1279,0
|
|
20240314,174300,572005462,1279,1279,1279,1279,0
|
|
20240314,174200,572005462,1279,1279,1279,1279,0
|
|
20240314,174100,572005462,1279,1279,1279,1279,0
|
|
20240314,174000,572005462,1279,1279,1279,1279,0
|
|
20240314,173900,572005462,1279,1279,1279,1279,0
|
|
20240314,173800,572005462,1279,1279,1279,1279,0
|
|
20240314,173700,572005462,1279,1279,1279,1279,0
|
|
20240314,173600,572005462,1279,1279,1279,1279,0
|
|
20240314,173500,572005462,1279,1279,1279,1279,0
|
|
20240314,173400,572005462,1279,1279,1279,1279,0
|
|
20240314,173300,572005462,1279,1279,1279,1279,0
|
|
20240314,173200,572005462,1279,1279,1279,1279,0
|
|
20240314,173100,572005462,1279,1279,1279,1279,0
|
|
20240314,173000,572005462,1279,1279,1279,1279,0
|
|
20240314,172900,572005462,1279,1279,1279,1279,0
|
|
20240314,172800,572005462,1279,1279,1279,1279,6430
|
|
20240314,172700,572005462,1279,1279,1279,1279,0
|
|
20240314,172600,572005462,1279,1279,1279,1279,0
|
|
20240314,172500,572005462,1279,1279,1279,1279,0
|
|
20240314,172400,572005462,1279,1279,1279,1279,0
|
|
20240314,172300,572005462,1279,1279,1279,1279,0
|
|
20240314,172200,572005462,1279,1279,1279,1279,0
|
|
20240314,172100,572005462,1279,1279,1279,1279,0
|
|
20240314,172000,572005462,1279,1279,1279,1279,0
|
|
20240314,171900,572005462,1279,1279,1279,1279,0
|
|
20240314,171800,572005462,1279,1279,1279,1279,0
|
|
20240314,171700,572005462,1279,1279,1279,1279,0
|
|
20240314,171600,572005462,1279,1279,1279,1279,0
|
|
20240314,171500,572005462,1279,1279,1279,1279,0
|
|
20240314,171400,572005462,1279,1279,1279,1279,0
|
|
20240314,171300,572005462,1279,1279,1279,1279,0
|
|
20240314,171200,572005462,1279,1279,1279,1279,0
|
|
20240314,171100,572005462,1279,1279,1279,1279,0
|
|
20240314,171000,572005462,1279,1279,1279,1279,0
|
|
20240314,170900,572005462,1279,1279,1279,1279,0
|
|
20240314,170800,572005462,1279,1279,1279,1279,0
|
|
20240314,170700,572005462,1279,1279,1279,1279,0
|
|
20240314,170600,572005462,1279,1279,1279,1279,0
|
|
20240314,170500,572005462,1279,1279,1279,1279,0
|
|
20240314,170400,572005462,1279,1279,1279,1279,0
|
|
20240314,170300,572005462,1279,1279,1279,1279,0
|
|
20240314,170200,572005462,1279,1279,1279,1279,0
|
|
20240314,170100,572005462,1279,1279,1279,1279,0
|
|
20240314,170000,572005462,1279,1279,1279,1279,0
|
|
20240314,165900,572005462,1279,1279,1279,1279,0
|
|
20240314,165800,572005462,1279,1279,1279,1279,6430
|
|
20240314,165700,572005462,1279,1279,1279,1279,0
|
|
20240314,165600,572005462,1279,1279,1279,1279,0
|
|
20240314,165500,572005462,1279,1279,1279,1279,0
|
|
20240314,165400,572005462,1279,1279,1279,1279,0
|
|
20240314,165300,572005462,1279,1279,1279,1279,0
|
|
20240314,165200,572005462,1279,1279,1279,1279,0
|
|
20240314,165100,572005462,1279,1279,1279,1279,0
|
|
20240314,165000,572005462,1279,1279,1279,1279,0
|
|
20240314,164900,572005462,1279,1279,1279,1279,0
|
|
20240314,164800,572005462,1279,1279,1279,1279,0
|
|
20240314,164700,572005462,1279,1279,1279,1279,0
|
|
20240314,164600,572005462,1279,1279,1279,1279,0
|
|
20240314,164500,572005462,1279,1279,1279,1279,0
|
|
20240314,164400,572005462,1279,1279,1279,1279,0
|
|
20240314,164300,572005462,1279,1279,1279,1279,0
|
|
20240314,164200,572005462,1279,1279,1279,1279,0
|
|
20240314,164100,572005462,1279,1279,1279,1279,0
|
|
20240314,164000,572005462,1279,1279,1279,1279,0
|
|
20240314,163900,572005462,1279,1279,1279,1279,0
|
|
20240314,163800,572005462,1279,1279,1279,1279,0
|
|
20240314,163700,572005462,1279,1279,1279,1279,0
|
|
20240314,163600,572005462,1279,1279,1279,1279,0
|
|
20240314,163500,572005462,1279,1279,1279,1279,0
|
|
20240314,163400,572005462,1279,1279,1279,1279,0
|
|
20240314,163300,572005462,1279,1279,1279,1279,0
|
|
20240314,163200,572005462,1279,1279,1279,1279,0
|
|
20240314,163100,572005462,1279,1279,1279,1279,0
|
|
20240314,163000,572005462,1279,1279,1279,1279,0
|
|
20240314,162900,572005462,1279,1279,1279,1279,0
|
|
20240314,162800,572005462,1279,1279,1279,1279,6430
|
|
20240314,162700,572005462,1279,1279,1279,1279,0
|
|
20240314,162600,572005462,1279,1279,1279,1279,0
|
|
20240314,162500,572005462,1279,1279,1279,1279,0
|
|
20240314,162400,572005462,1279,1279,1279,1279,0
|
|
20240314,162300,572005462,1279,1279,1279,1279,0
|
|
20240314,162200,572005462,1279,1279,1279,1279,0
|
|
20240314,162100,572005462,1279,1279,1279,1279,0
|
|
20240314,162000,572005462,1279,1279,1279,1279,0
|
|
20240314,161900,572005462,1279,1279,1279,1279,0
|
|
20240314,161800,572005462,1279,1279,1279,1279,0
|
|
20240314,161700,572005462,1279,1279,1279,1279,0
|
|
20240314,161600,572005462,1279,1279,1279,1279,0
|
|
20240314,161500,572005462,1279,1279,1279,1279,0
|
|
20240314,161400,572005462,1279,1279,1279,1279,0
|
|
20240314,161300,572005462,1279,1279,1279,1279,0
|
|
20240314,161200,572005462,1279,1279,1279,1279,0
|
|
20240314,161100,572005462,1279,1279,1279,1279,0
|
|
20240314,161000,572005462,1279,1279,1279,1279,0
|
|
20240314,160900,572005462,1279,1279,1279,1279,0
|
|
20240314,160800,572005462,1279,1279,1279,1279,0
|
|
20240314,160700,572005462,1279,1279,1279,1279,0
|
|
20240314,160600,572005462,1279,1279,1279,1279,0
|
|
20240314,160500,572005462,1279,1279,1279,1279,0
|
|
20240314,160400,572005462,1279,1279,1279,1279,0
|
|
20240314,160300,572005462,1279,1279,1279,1279,0
|
|
20240314,160200,572005462,1279,1279,1279,1279,0
|
|
20240314,160100,572005462,1279,1279,1279,1279,0
|
|
20240314,160000,572005462,1279,1279,1279,1279,0
|
|
20240314,155900,572005462,1279,1279,1279,1279,0
|
|
20240314,155800,572005462,1279,1279,1279,1279,6430
|
|
20240314,155700,572005462,1279,1279,1279,1279,0
|
|
20240314,155600,572005462,1279,1279,1279,1279,0
|
|
20240314,155500,572005462,1279,1279,1279,1279,0
|
|
20240314,155400,572005462,1279,1279,1279,1279,0
|
|
20240314,155300,572005462,1279,1279,1279,1279,0
|
|
20240314,155200,572005462,1279,1279,1279,1279,0
|
|
20240314,155100,572005462,1279,1279,1279,1279,0
|
|
20240314,155000,572005462,1279,1279,1279,1279,0
|
|
20240314,154900,572005462,1279,1279,1279,1279,0
|
|
20240314,154800,572005462,1279,1279,1279,1279,0
|
|
20240314,154700,572005462,1279,1279,1279,1279,0
|
|
20240314,154600,572005462,1279,1279,1279,1279,0
|
|
20240314,154500,572005462,1279,1279,1279,1279,0
|
|
20240314,154400,572005462,1279,1279,1279,1279,0
|
|
20240314,154300,572005462,1279,1279,1279,1279,0
|
|
20240314,154200,572005462,1279,1279,1279,1279,0
|
|
20240314,154100,572005462,1279,1279,1279,1279,0
|
|
20240314,154000,572005462,1279,1279,1279,1279,0
|
|
20240314,153900,572005462,1279,1279,1279,1279,0
|
|
20240314,153800,572005462,1279,1279,1279,1279,0
|
|
20240314,153700,572005462,1279,1279,1279,1279,0
|
|
20240314,153600,572005462,1279,1279,1279,1279,0
|
|
20240314,153500,572005462,1279,1279,1279,1279,0
|
|
20240314,153400,572005462,1279,1279,1279,1279,0
|
|
20240314,153300,572005462,1279,1279,1279,1279,0
|
|
20240314,153200,572005462,1279,1279,1279,1279,0
|
|
20240314,153100,572005462,1279,1279,1279,1279,0
|
|
20240314,153000,572005462,1279,1279,1279,1279,6430
|
|
20240314,152900,563781492,1278,1278,1278,1278,0
|
|
20240314,152800,563781492,1278,1278,1278,1278,0
|
|
20240314,152700,563781492,1278,1278,1278,1278,0
|
|
20240314,152600,563781492,1278,1278,1278,1278,0
|
|
20240314,152500,563781492,1278,1278,1278,1278,0
|
|
20240314,152400,563781492,1278,1278,1278,1278,0
|
|
20240314,152300,563781492,1278,1278,1278,1278,0
|
|
20240314,152200,563781492,1278,1278,1278,1278,0
|
|
20240314,152100,563781492,1278,1278,1278,1278,0
|
|
20240314,152000,563781492,1278,1278,1278,1278,0
|
|
20240314,151900,563781492,1278,1278,1278,1277,144
|
|
20240314,151800,563597495,1279,1277,1279,1277,101
|
|
20240314,151700,563468493,1278,1278,1278,1278,2088
|
|
20240314,151600,560800029,1277,1278,1278,1277,108
|
|
20240314,151500,560662111,1273,1273,1277,1273,50
|
|
20240314,151400,560598449,1278,1273,1278,1270,334
|
|
20240314,151300,560174162,1267,1273,1273,1267,1388
|
|
20240314,151200,558412621,1274,1278,1278,1274,96
|
|
20240314,151100,558290277,1279,1274,1279,1274,949
|
|
20240314,151000,557077963,1266,1274,1274,1264,5715
|
|
20240314,150900,549822247,1275,1276,1276,1275,185
|
|
20240314,150800,549586194,1277,1276,1277,1276,271
|
|
20240314,150700,549240395,1278,1276,1278,1276,131
|
|
20240314,150600,549072991,1276,1276,1276,1276,57
|
|
20240314,150500,549000259,1278,1276,1278,1276,151
|
|
20240314,150400,548807459,1277,1276,1277,1276,16
|
|
20240314,150300,548787042,1278,1278,1278,1278,422
|
|
20240314,150200,548247726,1282,1282,1282,1282,0
|
|
20240314,150100,548247726,1282,1282,1282,1282,1
|
|
20240314,150000,548246444,1272,1272,1272,1272,7
|
|
20240314,145900,548237540,1283,1281,1284,1281,1002
|
|
20240314,145800,546951547,1282,1275,1282,1269,5945
|
|
20240314,145700,539344733,1275,1270,1277,1270,3065
|
|
20240314,145600,535441442,1270,1268,1270,1268,1316
|
|
20240314,145500,533770880,1267,1268,1268,1267,497
|
|
20240314,145400,533140794,1268,1266,1268,1266,696
|
|
20240314,145300,532259017,1268,1268,1268,1268,129
|
|
20240314,145200,532095445,1268,1270,1270,1268,510
|
|
20240314,145100,531448708,1269,1268,1269,1268,1100
|
|
20240314,145000,530053106,1262,1268,1268,1262,3499
|
|
20240314,144900,525631561,1270,1270,1270,1270,2
|
|
20240314,144800,525629021,1268,1268,1268,1268,1
|
|
20240314,144700,525627753,1268,1268,1268,1268,0
|
|
20240314,144600,525627753,1268,1268,1268,1268,1605
|
|
20240314,144500,523592613,1268,1270,1270,1268,59
|
|
20240314,144400,523517789,1270,1270,1270,1270,0
|
|
20240314,144300,523517789,1270,1270,1270,1270,3
|
|
20240314,144200,523513979,1270,1268,1270,1268,248
|
|
20240314,144100,523199412,1268,1268,1268,1268,0
|
|
20240314,144000,523199412,1268,1268,1268,1268,0
|
|
20240314,143900,523199412,1268,1268,1268,1268,0
|
|
20240314,143800,523199412,1268,1267,1268,1267,576
|
|
20240314,143700,522469458,1266,1266,1266,1266,155
|
|
20240314,143600,522273228,1266,1267,1267,1265,355
|
|
20240314,143500,521823688,1267,1266,1267,1265,700
|
|
20240314,143400,520937987,1266,1266,1266,1266,225
|
|
20240314,143300,520653137,1267,1268,1268,1267,1174
|
|
20240314,143200,519165540,1267,1269,1269,1267,962
|
|
20240314,143100,517945652,1269,1269,1269,1269,18
|
|
20240314,143000,517922810,1270,1268,1270,1268,40
|
|
20240314,142900,517872088,1268,1268,1268,1268,208
|
|
20240314,142800,517608344,1268,1270,1270,1268,1323
|
|
20240314,142700,515928180,1269,1273,1273,1269,2382
|
|
20240314,142600,512903211,1273,1274,1274,1273,149
|
|
20240314,142500,512713400,1274,1270,1274,1270,101
|
|
20240314,142400,512585126,1275,1274,1275,1270,1009
|
|
20240314,142300,511303687,1274,1270,1274,1270,332
|
|
20240314,142200,510882039,1276,1273,1277,1270,702
|
|
20240314,142100,509989572,1277,1273,1277,1273,313
|
|
20240314,142000,509591112,1277,1277,1277,1277,3
|
|
20240314,141900,509587281,1277,1277,1277,1277,11
|
|
20240314,141800,509573234,1277,1277,1277,1277,1
|
|
20240314,141700,509571957,1279,1278,1279,1270,3802
|
|
20240314,141600,504735102,1278,1277,1278,1277,77
|
|
20240314,141500,504636764,1278,1276,1278,1275,617
|
|
20240314,141400,503849986,1278,1278,1278,1278,3
|
|
20240314,141300,503846152,1279,1274,1280,1274,418
|
|
20240314,141200,503313589,1274,1280,1280,1274,105
|
|
20240314,141100,503179790,1280,1277,1280,1277,801
|
|
20240314,141000,502155404,1278,1280,1280,1272,3770
|
|
20240314,140900,497359924,1282,1282,1282,1282,1
|
|
20240314,140800,497358642,1273,1272,1273,1272,254
|
|
20240314,140700,497035549,1272,1276,1283,1270,9096
|
|
20240314,140600,485447286,1283,1279,1283,1279,1282
|
|
20240314,140500,483805422,1276,1278,1279,1276,232
|
|
20240314,140400,483508995,1279,1275,1279,1274,2009
|
|
20240314,140300,480945904,1277,1273,1277,1273,4739
|
|
20240314,140200,474905384,1273,1270,1273,1270,1342
|
|
20240314,140100,473199326,1270,1263,1270,1263,5769
|
|
20240314,140000,465886822,1266,1260,1266,1259,2968
|
|
20240314,135900,462141958,1262,1262,1262,1262,6
|
|
20240314,135800,462134386,1260,1260,1260,1260,2
|
|
20240314,135700,462131866,1262,1261,1262,1261,19
|
|
20240314,135600,462107894,1261,1261,1262,1261,901
|
|
20240314,135500,460971227,1263,1263,1264,1261,610
|
|
20240314,135400,460201096,1263,1261,1263,1261,724
|
|
20240314,135300,459287590,1261,1261,1261,1261,1
|
|
20240314,135200,459286329,1261,1258,1261,1258,419
|
|
20240314,135100,458759221,1261,1260,1261,1260,11
|
|
20240314,135000,458745359,1258,1261,1261,1258,261
|
|
20240314,134900,458416721,1261,1261,1261,1261,0
|
|
20240314,134800,458416721,1261,1261,1261,1261,1
|
|
20240314,134700,458415460,1262,1262,1262,1262,10
|
|
20240314,134600,458402840,1265,1262,1265,1256,999
|
|
20240314,134500,457143765,1265,1265,1265,1262,328
|
|
20240314,134400,456729745,1265,1265,1265,1263,944
|
|
20240314,134300,455537207,1266,1264,1266,1263,686
|
|
20240314,134200,454669618,1266,1266,1266,1266,14
|
|
20240314,134100,454651894,1266,1266,1266,1266,2
|
|
20240314,134000,454649362,1266,1257,1266,1257,1925
|
|
20240314,133900,452221516,1257,1257,1261,1256,4685
|
|
20240314,133800,446336215,1258,1260,1261,1257,279
|
|
20240314,133700,445985227,1261,1261,1261,1257,1057
|
|
20240314,133600,444656360,1262,1262,1262,1257,2945
|
|
20240314,133500,440952959,1262,1267,1267,1262,552
|
|
20240314,133400,440256103,1268,1269,1272,1268,393
|
|
20240314,133300,439757477,1269,1269,1271,1269,1431
|
|
20240314,133200,437941506,1273,1273,1274,1273,40
|
|
20240314,133100,437890585,1271,1275,1275,1256,8382
|
|
20240314,133000,427245820,1275,1275,1275,1274,576
|
|
20240314,132900,426511583,1274,1285,1285,1273,6721
|
|
20240314,132800,417939782,1281,1272,1289,1272,3594
|
|
20240314,132700,413340329,1273,1273,1277,1272,871
|
|
20240314,132600,412231742,1272,1273,1277,1272,1441
|
|
20240314,132500,410396709,1272,1289,1290,1272,8013
|
|
20240314,132400,400154289,1290,1288,1291,1288,1550
|
|
20240314,132300,398155797,1281,1283,1289,1277,10577
|
|
20240314,132200,384623811,1285,1278,1299,1277,22941
|
|
20240314,132100,355188059,1278,1278,1278,1277,2849
|
|
20240314,132000,351548259,1277,1276,1277,1274,8433
|
|
20240314,131900,340780964,1276,1271,1276,1271,2676
|
|
20240314,131800,337369337,1272,1270,1275,1270,2801
|
|
20240314,131700,333803222,1272,1273,1273,1265,2204
|
|
20240314,131600,331013317,1266,1266,1275,1266,1867
|
|
20240314,131500,328642769,1275,1272,1275,1266,2403
|
|
20240314,131400,325590164,1272,1271,1280,1271,4469
|
|
20240314,131300,319898699,1270,1266,1270,1266,10743
|
|
20240314,131200,306283016,1267,1261,1267,1261,7316
|
|
20240314,131100,297026482,1264,1259,1264,1259,1361
|
|
20240314,131000,295307833,1260,1260,1260,1256,812
|
|
20240314,130900,294285557,1264,1254,1264,1253,1930
|
|
20240314,130800,291860856,1262,1263,1267,1262,8695
|
|
20240314,130700,280869732,1262,1256,1262,1255,6743
|
|
20240314,130600,272378790,1255,1255,1256,1253,2504
|
|
20240314,130500,269235013,1256,1248,1256,1246,5310
|
|
20240314,130400,262583511,1250,1246,1251,1246,1913
|
|
20240314,130300,260193050,1247,1246,1247,1244,5529
|
|
20240314,130200,253306435,1245,1240,1245,1240,4102
|
|
20240314,130100,248202464,1240,1234,1240,1234,1282
|
|
20240314,130000,246616058,1234,1234,1234,1234,462
|
|
20240314,125900,246045950,1237,1235,1237,1235,4723
|
|
20240314,125800,240209796,1236,1232,1237,1232,4249
|
|
20240314,125700,234966866,1232,1231,1232,1231,729
|
|
20240314,125600,234069415,1231,1231,1231,1231,3
|
|
20240314,125500,234065722,1231,1231,1231,1231,10
|
|
20240314,125400,234053412,1231,1230,1231,1230,390
|
|
20240314,125300,233573495,1231,1228,1231,1228,1291
|
|
20240314,125200,231988132,1229,1228,1229,1228,4231
|
|
20240314,125100,226791953,1232,1232,1232,1232,0
|
|
20240314,125000,226791953,1232,1232,1232,1232,434
|
|
20240314,124900,226257265,1232,1228,1233,1228,1292
|
|
20240314,124800,224667686,1232,1229,1232,1229,19909
|
|
20240314,124700,200186951,1229,1229,1229,1228,2947
|
|
20240314,124600,196565255,1229,1229,1229,1229,8
|
|
20240314,124500,196555423,1229,1229,1229,1229,533
|
|
20240314,124400,195900366,1229,1229,1229,1229,3
|
|
20240314,124300,195896679,1222,1228,1228,1222,1117
|
|
20240314,124200,194525201,1228,1228,1228,1228,0
|
|
20240314,124100,194525201,1228,1226,1228,1226,9
|
|
20240314,124000,194514165,1226,1226,1226,1226,0
|
|
20240314,123900,194514165,1226,1225,1226,1222,1246
|
|
20240314,123800,192990814,1225,1226,1226,1225,945
|
|
20240314,123700,191833080,1228,1229,1229,1226,739
|
|
20240314,123600,190926311,1229,1229,1229,1229,0
|
|
20240314,123500,190926311,1229,1230,1230,1229,2621
|
|
20240314,123400,187705101,1230,1229,1230,1229,96
|
|
20240314,123300,187587116,1230,1229,1230,1229,1697
|
|
20240314,123200,185501497,1229,1227,1229,1226,916
|
|
20240314,123100,184375744,1228,1229,1229,1228,2
|
|
20240314,123000,184373287,1229,1229,1229,1229,0
|
|
20240314,122900,184373287,1229,1226,1229,1226,3
|
|
20240314,122800,184369604,1229,1228,1229,1228,2
|
|
20240314,122700,184367147,1228,1226,1228,1226,37
|
|
20240314,122600,184321713,1228,1228,1228,1228,0
|
|
20240314,122500,184321713,1228,1223,1228,1223,32
|
|
20240314,122400,184282567,1229,1229,1229,1229,1
|
|
20240314,122300,184281338,1223,1224,1229,1223,60
|
|
20240314,122200,184207919,1224,1222,1224,1222,984
|
|
20240314,122100,183004248,1222,1221,1222,1221,2
|
|
20240314,122000,183001805,1222,1221,1222,1221,3176
|
|
20240314,121900,179120908,1222,1225,1225,1222,2766
|
|
20240314,121800,175733412,1225,1222,1225,1222,12
|
|
20240314,121700,175718745,1226,1226,1228,1222,296
|
|
20240314,121600,175356405,1228,1228,1228,1228,1
|
|
20240314,121500,175355177,1228,1229,1229,1227,1671
|
|
20240314,121400,173304834,1229,1227,1230,1227,1256
|
|
20240314,121300,171760348,1230,1229,1230,1227,2143
|
|
20240314,121200,169127642,1229,1227,1229,1227,222
|
|
20240314,121100,168855027,1228,1227,1228,1227,87
|
|
20240314,121000,168748277,1227,1227,1227,1227,1
|
|
20240314,120900,168747050,1227,1227,1227,1227,0
|
|
20240314,120800,168747050,1227,1227,1227,1227,1
|
|
20240314,120700,168745823,1223,1227,1228,1223,8
|
|
20240314,120600,168736010,1228,1228,1228,1223,98
|
|
20240314,120500,168616146,1227,1226,1227,1226,81
|
|
20240314,120400,168516839,1226,1225,1226,1225,857
|
|
20240314,120300,167467013,1224,1226,1226,1223,5001
|
|
20240314,120200,161335793,1227,1227,1227,1227,100
|
|
20240314,120100,161213093,1228,1229,1230,1228,2744
|
|
20240314,120000,157842061,1230,1229,1230,1228,1233
|
|
20240314,115900,156326640,1228,1227,1229,1227,399
|
|
20240314,115800,155836668,1228,1227,1229,1227,892
|
|
20240314,115700,154741535,1231,1232,1233,1227,3004
|
|
20240314,115600,151054446,1232,1227,1232,1226,9892
|
|
20240314,115500,138908152,1226,1223,1226,1223,3995
|
|
20240314,115400,134014882,1224,1224,1224,1224,1
|
|
20240314,115300,134013658,1224,1222,1224,1222,3093
|
|
20240314,115200,130233007,1223,1221,1223,1220,2316
|
|
20240314,115100,127404817,1222,1221,1223,1221,155
|
|
20240314,115000,127215559,1223,1223,1223,1223,0
|
|
20240314,114900,127215559,1223,1222,1223,1221,1459
|
|
20240314,114800,125433284,1223,1223,1224,1222,1076
|
|
20240314,114700,124117335,1222,1222,1223,1221,814
|
|
20240314,114600,123122482,1221,1221,1222,1220,322
|
|
20240314,114500,122729321,1220,1220,1220,1220,2950
|
|
20240314,114400,119130321,1219,1218,1219,1218,123
|
|
20240314,114300,118980400,1218,1218,1219,1218,439
|
|
20240314,114200,118445448,1218,1218,1218,1218,1
|
|
20240314,114100,118444230,1219,1219,1220,1219,417
|
|
20240314,114000,117935607,1219,1218,1219,1218,249
|
|
20240314,113900,117632077,1219,1218,1219,1218,211
|
|
20240314,113800,117374869,1219,1218,1219,1218,109
|
|
20240314,113700,117242005,1218,1218,1218,1218,373
|
|
20240314,113600,116787691,1218,1218,1218,1218,250
|
|
20240314,113500,116483191,1218,1217,1218,1216,115
|
|
20240314,113400,116343240,1217,1216,1217,1216,12
|
|
20240314,113300,116328647,1217,1216,1217,1216,12
|
|
20240314,113200,116314054,1217,1215,1217,1215,281
|
|
20240314,113100,115972487,1216,1215,1216,1215,11
|
|
20240314,113000,115959121,1216,1215,1216,1215,284
|
|
20240314,112900,115614060,1214,1214,1214,1214,1
|
|
20240314,112800,115612846,1215,1215,1215,1215,5
|
|
20240314,112700,115606771,1215,1215,1215,1215,0
|
|
20240314,112600,115606771,1215,1215,1215,1215,1
|
|
20240314,112500,115605556,1215,1215,1215,1215,0
|
|
20240314,112400,115605556,1215,1215,1215,1215,0
|
|
20240314,112300,115605556,1215,1215,1215,1215,1
|
|
20240314,112200,115604341,1210,1214,1214,1210,50
|
|
20240314,112100,115543811,1215,1215,1215,1215,0
|
|
20240314,112000,115543811,1215,1215,1215,1215,0
|
|
20240314,111900,115543811,1215,1215,1215,1215,0
|
|
20240314,111800,115543811,1215,1215,1215,1215,1
|
|
20240314,111700,115542596,1215,1215,1215,1215,0
|
|
20240314,111600,115542596,1215,1215,1215,1215,0
|
|
20240314,111500,115542596,1215,1215,1215,1215,0
|
|
20240314,111400,115542596,1215,1215,1215,1215,0
|
|
20240314,111300,115542596,1215,1210,1215,1210,401
|
|
20240314,111200,115057381,1215,1215,1215,1215,0
|
|
20240314,111100,115057381,1215,1215,1215,1215,0
|
|
20240314,111000,115057381,1215,1213,1215,1213,16
|
|
20240314,110900,115037961,1215,1215,1215,1215,0
|
|
20240314,110800,115037961,1215,1215,1215,1215,0
|
|
20240314,110700,115037961,1215,1215,1215,1215,0
|
|
20240314,110600,115037961,1215,1215,1215,1215,6
|
|
20240314,110500,115030671,1215,1210,1215,1210,16
|
|
20240314,110400,115011301,1217,1217,1217,1217,0
|
|
20240314,110300,115011301,1217,1215,1217,1206,4001
|
|
20240314,110200,110179387,1217,1216,1217,1216,812
|
|
20240314,110100,109191993,1216,1214,1216,1214,24
|
|
20240314,110000,109162826,1215,1215,1215,1214,119
|
|
20240314,105900,109018259,1216,1216,1216,1216,16
|
|
20240314,105800,108998803,1212,1215,1217,1212,412
|
|
20240314,105700,108499385,1218,1218,1218,1218,0
|
|
20240314,105600,108499385,1218,1218,1218,1218,0
|
|
20240314,105500,108499385,1218,1217,1218,1217,3
|
|
20240314,105400,108495733,1217,1217,1217,1217,37
|
|
20240314,105300,108450704,1217,1217,1217,1217,0
|
|
20240314,105200,108450704,1217,1217,1217,1217,8
|
|
20240314,105100,108440968,1217,1217,1217,1217,5
|
|
20240314,105000,108434883,1217,1217,1217,1217,0
|
|
20240314,104900,108434883,1217,1217,1217,1217,0
|
|
20240314,104800,108434883,1217,1217,1217,1217,0
|
|
20240314,104700,108434883,1217,1217,1217,1217,1
|
|
20240314,104600,108433666,1214,1214,1214,1214,0
|
|
20240314,104500,108433666,1214,1214,1214,1214,60
|
|
20240314,104400,108360826,1214,1214,1214,1214,31
|
|
20240314,104300,108323192,1213,1213,1213,1213,306
|
|
20240314,104200,107952014,1213,1214,1214,1213,80
|
|
20240314,104100,107854954,1214,1217,1217,1214,3022
|
|
20240314,104000,104182315,1217,1217,1217,1217,273
|
|
20240314,103900,103850074,1217,1217,1217,1217,160
|
|
20240314,103800,103655354,1217,1217,1217,1217,80
|
|
20240314,103700,103557994,1216,1217,1217,1216,135
|
|
20240314,103600,103393749,1216,1216,1216,1216,0
|
|
20240314,103500,103393749,1216,1217,1217,1216,180
|
|
20240314,103400,103174769,1216,1216,1216,1216,200
|
|
20240314,103300,102931569,1217,1215,1217,1215,17
|
|
20240314,103200,102910912,1217,1215,1217,1215,438
|
|
20240314,103100,102378737,1215,1215,1215,1215,17
|
|
20240314,103000,102358082,1215,1215,1216,1215,418
|
|
20240314,102900,101850162,1215,1215,1215,1215,50
|
|
20240314,102800,101789412,1215,1215,1215,1215,153
|
|
20240314,102700,101603517,1215,1216,1216,1215,1236
|
|
20240314,102600,100100584,1218,1218,1218,1218,0
|
|
20240314,102500,100100584,1218,1218,1218,1218,0
|
|
20240314,102400,100100584,1218,1218,1218,1218,1
|
|
20240314,102300,100099366,1220,1220,1220,1220,0
|
|
20240314,102200,100099366,1220,1215,1220,1215,1527
|
|
20240314,102100,98242415,1216,1215,1216,1215,541
|
|
20240314,102000,97585000,1215,1215,1215,1215,91
|
|
20240314,101900,97474435,1216,1218,1218,1216,459
|
|
20240314,101800,96915952,1218,1220,1220,1218,2027
|
|
20240314,101700,94446026,1219,1220,1220,1219,70
|
|
20240314,101600,94360656,1220,1220,1220,1220,0
|
|
20240314,101500,94360656,1220,1220,1220,1220,160
|
|
20240314,101400,94165456,1220,1220,1220,1220,298
|
|
20240314,101300,93801896,1219,1220,1220,1219,451
|
|
20240314,101200,93251677,1220,1220,1220,1219,7333
|
|
20240314,101100,84305517,1220,1219,1220,1219,2010
|
|
20240314,101000,81853327,1220,1220,1220,1220,21
|
|
20240314,100900,81827707,1220,1220,1220,1220,0
|
|
20240314,100800,81827707,1220,1219,1220,1219,4119
|
|
20240314,100700,76802858,1220,1221,1221,1219,1324
|
|
20240314,100600,75187488,1220,1221,1221,1220,101
|
|
20240314,100500,75064267,1220,1220,1220,1220,1062
|
|
20240314,100400,73768627,1220,1219,1220,1219,770
|
|
20240314,100300,72829239,1220,1220,1222,1220,863
|
|
20240314,100200,71775453,1220,1220,1222,1220,243
|
|
20240314,100100,71478845,1220,1221,1221,1219,6035
|
|
20240314,100000,64115071,1221,1222,1222,1221,538
|
|
20240314,095900,63458163,1222,1222,1222,1222,101
|
|
20240314,095800,63334741,1222,1222,1222,1222,464
|
|
20240314,095700,62767733,1222,1218,1223,1218,2890
|
|
20240314,095600,59240257,1219,1217,1219,1217,894
|
|
20240314,095500,58150473,1217,1217,1217,1217,183
|
|
20240314,095400,57927762,1219,1219,1220,1217,5136
|
|
20240314,095300,51666426,1220,1220,1221,1218,565
|
|
20240314,095200,50977512,1221,1218,1221,1218,4606
|
|
20240314,095100,45363230,1218,1217,1218,1217,5252
|
|
20240314,095000,38968827,1217,1211,1217,1211,4121
|
|
20240314,094900,33960084,1211,1211,1211,1211,2
|
|
20240314,094800,33957662,1211,1212,1212,1211,4717
|
|
20240314,094700,28244890,1211,1211,1213,1211,210
|
|
20240314,094600,27990247,1211,1209,1211,1209,1804
|
|
20240314,094500,25805645,1210,1210,1211,1210,2064
|
|
20240314,094400,23307985,1209,1206,1209,1206,4265
|
|
20240314,094300,18155167,1206,1207,1207,1206,105
|
|
20240314,094200,18028532,1207,1202,1207,1202,14
|
|
20240314,094100,18011699,1198,1198,1198,1198,0
|
|
20240314,094000,18011699,1198,1200,1207,1198,2651
|
|
20240314,093900,14817754,1199,1199,1199,1199,0
|
|
20240314,093800,14817754,1199,1199,1200,1199,1207
|
|
20240314,093700,13370454,1199,1199,1199,1199,67
|
|
20240314,093600,13290121,1199,1199,1199,1199,0
|
|
20240314,093500,13290121,1199,1199,1199,1199,200
|
|
20240314,093400,13050321,1199,1199,1199,1199,8
|
|
20240314,093300,13040729,1199,1197,1199,1197,220
|
|
20240314,093200,12776989,1197,1199,1199,1197,1667
|
|
20240314,093100,10780061,1199,1199,1199,1199,205
|
|
20240314,093000,10534266,1199,1199,1199,1199,176
|
|
20240314,092900,10323242,1199,1199,1199,1199,100
|
|
20240314,092800,10203342,1199,1199,1199,1199,43
|
|
20240314,092700,10151785,1199,1198,1199,1198,34
|
|
20240314,092600,10111039,1197,1197,1197,1197,10
|
|
20240314,092500,10099069,1198,1198,1198,1197,103
|
|
20240314,092400,9975677,1198,1198,1198,1198,187
|
|
20240314,092300,9751651,1198,1197,1198,1197,561
|
|
20240314,092200,9079964,1198,1198,1198,1198,25
|
|
20240314,092100,9050014,1199,1199,1199,1199,982
|
|
20240314,092000,7872596,1199,1199,1199,1199,104
|
|
20240314,091900,7747900,1199,1199,1199,1199,0
|
|
20240314,091800,7747900,1199,1197,1199,1197,22
|
|
20240314,091700,7721542,1197,1197,1197,1197,0
|
|
20240314,091600,7721542,1197,1197,1197,1197,0
|
|
20240314,091500,7721542,1197,1197,1197,1197,35
|
|
20240314,091400,7679647,1197,1197,1197,1197,1500
|
|
20240314,091300,5884147,1197,1198,1199,1197,30
|
|
20240314,091200,5848180,1198,1198,1198,1198,354
|
|
20240314,091100,5424088,1198,1198,1198,1198,0
|
|
20240314,091000,5424088,1198,1196,1198,1196,5
|
|
20240314,090900,5418102,1192,1199,1199,1192,717
|
|
20240314,090800,4560197,1198,1198,1201,1198,180
|
|
20240314,090700,4344514,1199,1199,1199,1199,319
|
|
20240314,090600,3962033,1199,1203,1203,1198,398
|
|
20240314,090500,3484893,1203,1199,1203,1199,776
|
|
20240314,090400,2553525,1199,1199,1199,1199,197
|
|
20240314,090300,2317322,1199,1199,1199,1199,204
|
|
20240314,090200,2072726,1199,1194,1199,1192,1108
|
|
20240314,090100,744954,1194,1192,1194,1192,5
|
|
20240314,090000,738991,1191,1190,1191,1190,621
|