597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185400,186904681,1233,1233,1233,1233,2229
|
|
20240315,185300,186904681,1233,1233,1233,1233,0
|
|
20240315,185200,186904681,1233,1233,1233,1233,0
|
|
20240315,185100,186904681,1233,1233,1233,1233,0
|
|
20240315,185000,186904681,1233,1233,1233,1233,0
|
|
20240315,184900,186904681,1233,1233,1233,1233,0
|
|
20240315,184800,186904681,1233,1233,1233,1233,0
|
|
20240315,184700,186904681,1233,1233,1233,1233,0
|
|
20240315,184600,186904681,1233,1233,1233,1233,0
|
|
20240315,184500,186904681,1233,1233,1233,1233,0
|
|
20240315,184400,186904681,1233,1233,1233,1233,0
|
|
20240315,184300,186904681,1233,1233,1233,1233,0
|
|
20240315,184200,186904681,1233,1233,1233,1233,0
|
|
20240315,184100,186904681,1233,1233,1233,1233,0
|
|
20240315,184000,186904681,1233,1233,1233,1233,0
|
|
20240315,183900,186904681,1233,1233,1233,1233,0
|
|
20240315,183800,186904681,1233,1233,1233,1233,0
|
|
20240315,183700,186904681,1233,1233,1233,1233,0
|
|
20240315,183600,186904681,1233,1233,1233,1233,0
|
|
20240315,183500,186904681,1233,1233,1233,1233,0
|
|
20240315,183400,186904681,1233,1233,1233,1233,0
|
|
20240315,183300,186904681,1233,1233,1233,1233,0
|
|
20240315,183200,186904681,1233,1233,1233,1233,0
|
|
20240315,183100,186904681,1233,1233,1233,1233,0
|
|
20240315,183000,186904681,1233,1233,1233,1233,0
|
|
20240315,182900,186904681,1233,1233,1233,1233,0
|
|
20240315,182800,186904681,1233,1233,1233,1233,0
|
|
20240315,182700,186904681,1233,1233,1233,1233,0
|
|
20240315,182600,186904681,1233,1233,1233,1233,0
|
|
20240315,182500,186904681,1233,1233,1233,1233,0
|
|
20240315,182400,186904681,1233,1233,1233,1233,2229
|
|
20240315,182300,186904681,1233,1233,1233,1233,0
|
|
20240315,182200,186904681,1233,1233,1233,1233,0
|
|
20240315,182100,186904681,1233,1233,1233,1233,0
|
|
20240315,182000,186904681,1233,1233,1233,1233,0
|
|
20240315,181900,186904681,1233,1233,1233,1233,0
|
|
20240315,181800,186904681,1233,1233,1233,1233,0
|
|
20240315,181700,186904681,1233,1233,1233,1233,0
|
|
20240315,181600,186904681,1233,1233,1233,1233,0
|
|
20240315,181500,186904681,1233,1233,1233,1233,0
|
|
20240315,181400,186904681,1233,1233,1233,1233,0
|
|
20240315,181300,186904681,1233,1233,1233,1233,0
|
|
20240315,181200,186904681,1233,1233,1233,1233,0
|
|
20240315,181100,186904681,1233,1233,1233,1233,0
|
|
20240315,181000,186904681,1233,1233,1233,1233,0
|
|
20240315,180900,186904681,1233,1233,1233,1233,0
|
|
20240315,180800,186904681,1233,1233,1233,1233,0
|
|
20240315,180700,186904681,1233,1233,1233,1233,0
|
|
20240315,180600,186904681,1233,1233,1233,1233,0
|
|
20240315,180500,186904681,1233,1233,1233,1233,0
|
|
20240315,180400,186904681,1233,1233,1233,1233,0
|
|
20240315,180300,186904681,1233,1233,1233,1233,0
|
|
20240315,180200,186904681,1233,1233,1233,1233,0
|
|
20240315,180100,186904681,1233,1233,1233,1233,0
|
|
20240315,180000,186904681,1233,1233,1233,1233,0
|
|
20240315,175900,186904681,1233,1233,1233,1233,0
|
|
20240315,175800,186904681,1233,1233,1233,1233,0
|
|
20240315,175700,186904681,1233,1233,1233,1233,0
|
|
20240315,175600,186904681,1233,1233,1233,1233,0
|
|
20240315,175500,186904681,1233,1233,1233,1233,0
|
|
20240315,175400,186904681,1233,1233,1233,1233,2229
|
|
20240315,175300,186904681,1233,1233,1233,1233,0
|
|
20240315,175200,186904681,1233,1233,1233,1233,0
|
|
20240315,175100,186904681,1233,1233,1233,1233,0
|
|
20240315,175000,186904681,1233,1233,1233,1233,0
|
|
20240315,174900,186904681,1233,1233,1233,1233,0
|
|
20240315,174800,186904681,1233,1233,1233,1233,0
|
|
20240315,174700,186904681,1233,1233,1233,1233,0
|
|
20240315,174600,186904681,1233,1233,1233,1233,0
|
|
20240315,174500,186904681,1233,1233,1233,1233,0
|
|
20240315,174400,186904681,1233,1233,1233,1233,0
|
|
20240315,174300,186904681,1233,1233,1233,1233,0
|
|
20240315,174200,186904681,1233,1233,1233,1233,0
|
|
20240315,174100,186904681,1233,1233,1233,1233,0
|
|
20240315,174000,186904681,1233,1233,1233,1233,0
|
|
20240315,173900,186904681,1233,1233,1233,1233,0
|
|
20240315,173800,186904681,1233,1233,1233,1233,0
|
|
20240315,173700,186904681,1233,1233,1233,1233,0
|
|
20240315,173600,186904681,1233,1233,1233,1233,0
|
|
20240315,173500,186904681,1233,1233,1233,1233,0
|
|
20240315,173400,186904681,1233,1233,1233,1233,0
|
|
20240315,173300,186904681,1233,1233,1233,1233,0
|
|
20240315,173200,186904681,1233,1233,1233,1233,0
|
|
20240315,173100,186904681,1233,1233,1233,1233,0
|
|
20240315,173000,186904681,1233,1233,1233,1233,0
|
|
20240315,172900,186904681,1233,1233,1233,1233,0
|
|
20240315,172800,186904681,1233,1233,1233,1233,0
|
|
20240315,172700,186904681,1233,1233,1233,1233,0
|
|
20240315,172600,186904681,1233,1233,1233,1233,0
|
|
20240315,172500,186904681,1233,1233,1233,1233,0
|
|
20240315,172400,186904681,1233,1233,1233,1233,2229
|
|
20240315,172300,186904681,1233,1233,1233,1233,0
|
|
20240315,172200,186904681,1233,1233,1233,1233,0
|
|
20240315,172100,186904681,1233,1233,1233,1233,0
|
|
20240315,172000,186904681,1233,1233,1233,1233,0
|
|
20240315,171900,186904681,1233,1233,1233,1233,0
|
|
20240315,171800,186904681,1233,1233,1233,1233,0
|
|
20240315,171700,186904681,1233,1233,1233,1233,0
|
|
20240315,171600,186904681,1233,1233,1233,1233,0
|
|
20240315,171500,186904681,1233,1233,1233,1233,0
|
|
20240315,171400,186904681,1233,1233,1233,1233,0
|
|
20240315,171300,186904681,1233,1233,1233,1233,0
|
|
20240315,171200,186904681,1233,1233,1233,1233,0
|
|
20240315,171100,186904681,1233,1233,1233,1233,0
|
|
20240315,171000,186904681,1233,1233,1233,1233,0
|
|
20240315,170900,186904681,1233,1233,1233,1233,0
|
|
20240315,170800,186904681,1233,1233,1233,1233,0
|
|
20240315,170700,186904681,1233,1233,1233,1233,0
|
|
20240315,170600,186904681,1233,1233,1233,1233,0
|
|
20240315,170500,186904681,1233,1233,1233,1233,0
|
|
20240315,170400,186904681,1233,1233,1233,1233,0
|
|
20240315,170300,186904681,1233,1233,1233,1233,0
|
|
20240315,170200,186904681,1233,1233,1233,1233,0
|
|
20240315,170100,186904681,1233,1233,1233,1233,0
|
|
20240315,170000,186904681,1233,1233,1233,1233,0
|
|
20240315,165900,186904681,1233,1233,1233,1233,0
|
|
20240315,165800,186904681,1233,1233,1233,1233,0
|
|
20240315,165700,186904681,1233,1233,1233,1233,0
|
|
20240315,165600,186904681,1233,1233,1233,1233,0
|
|
20240315,165500,186904681,1233,1233,1233,1233,0
|
|
20240315,165400,186904681,1233,1233,1233,1233,2229
|
|
20240315,165300,186904681,1233,1233,1233,1233,0
|
|
20240315,165200,186904681,1233,1233,1233,1233,0
|
|
20240315,165100,186904681,1233,1233,1233,1233,0
|
|
20240315,165000,186904681,1233,1233,1233,1233,0
|
|
20240315,164900,186904681,1233,1233,1233,1233,0
|
|
20240315,164800,186904681,1233,1233,1233,1233,0
|
|
20240315,164700,186904681,1233,1233,1233,1233,0
|
|
20240315,164600,186904681,1233,1233,1233,1233,0
|
|
20240315,164500,186904681,1233,1233,1233,1233,0
|
|
20240315,164400,186904681,1233,1233,1233,1233,0
|
|
20240315,164300,186904681,1233,1233,1233,1233,0
|
|
20240315,164200,186904681,1233,1233,1233,1233,0
|
|
20240315,164100,186904681,1233,1233,1233,1233,0
|
|
20240315,164000,186904681,1233,1233,1233,1233,0
|
|
20240315,163900,186904681,1233,1233,1233,1233,0
|
|
20240315,163800,186904681,1233,1233,1233,1233,0
|
|
20240315,163700,186904681,1233,1233,1233,1233,0
|
|
20240315,163600,186904681,1233,1233,1233,1233,0
|
|
20240315,163500,186904681,1233,1233,1233,1233,0
|
|
20240315,163400,186904681,1233,1233,1233,1233,0
|
|
20240315,163300,186904681,1233,1233,1233,1233,0
|
|
20240315,163200,186904681,1233,1233,1233,1233,0
|
|
20240315,163100,186904681,1233,1233,1233,1233,0
|
|
20240315,163000,186904681,1233,1233,1233,1233,0
|
|
20240315,162900,186904681,1233,1233,1233,1233,0
|
|
20240315,162800,186904681,1233,1233,1233,1233,0
|
|
20240315,162700,186904681,1233,1233,1233,1233,0
|
|
20240315,162600,186904681,1233,1233,1233,1233,0
|
|
20240315,162500,186904681,1233,1233,1233,1233,0
|
|
20240315,162400,186904681,1233,1233,1233,1233,2229
|
|
20240315,162300,186904681,1233,1233,1233,1233,0
|
|
20240315,162200,186904681,1233,1233,1233,1233,0
|
|
20240315,162100,186904681,1233,1233,1233,1233,0
|
|
20240315,162000,186904681,1233,1233,1233,1233,0
|
|
20240315,161900,186904681,1233,1233,1233,1233,0
|
|
20240315,161800,186904681,1233,1233,1233,1233,0
|
|
20240315,161700,186904681,1233,1233,1233,1233,0
|
|
20240315,161600,186904681,1233,1233,1233,1233,0
|
|
20240315,161500,186904681,1233,1233,1233,1233,0
|
|
20240315,161400,186904681,1233,1233,1233,1233,0
|
|
20240315,161300,186904681,1233,1233,1233,1233,0
|
|
20240315,161200,186904681,1233,1233,1233,1233,0
|
|
20240315,161100,186904681,1233,1233,1233,1233,0
|
|
20240315,161000,186904681,1233,1233,1233,1233,0
|
|
20240315,160900,186904681,1233,1233,1233,1233,0
|
|
20240315,160800,186904681,1233,1233,1233,1233,0
|
|
20240315,160700,186904681,1233,1233,1233,1233,0
|
|
20240315,160600,186904681,1233,1233,1233,1233,0
|
|
20240315,160500,186904681,1233,1233,1233,1233,0
|
|
20240315,160400,186904681,1233,1233,1233,1233,0
|
|
20240315,160300,186904681,1233,1233,1233,1233,0
|
|
20240315,160200,186904681,1233,1233,1233,1233,0
|
|
20240315,160100,186904681,1233,1233,1233,1233,0
|
|
20240315,160000,186904681,1233,1233,1233,1233,0
|
|
20240315,155900,186904681,1233,1233,1233,1233,0
|
|
20240315,155800,186904681,1233,1233,1233,1233,0
|
|
20240315,155700,186904681,1233,1233,1233,1233,0
|
|
20240315,155600,186904681,1233,1233,1233,1233,0
|
|
20240315,155500,186904681,1233,1233,1233,1233,0
|
|
20240315,155400,186904681,1233,1233,1233,1233,2229
|
|
20240315,155300,186904681,1233,1233,1233,1233,0
|
|
20240315,155200,186904681,1233,1233,1233,1233,0
|
|
20240315,155100,186904681,1233,1233,1233,1233,0
|
|
20240315,155000,186904681,1233,1233,1233,1233,0
|
|
20240315,154900,186904681,1233,1233,1233,1233,0
|
|
20240315,154800,186904681,1233,1233,1233,1233,0
|
|
20240315,154700,186904681,1233,1233,1233,1233,0
|
|
20240315,154600,186904681,1233,1233,1233,1233,0
|
|
20240315,154500,186904681,1233,1233,1233,1233,0
|
|
20240315,154400,186904681,1233,1233,1233,1233,0
|
|
20240315,154300,186904681,1233,1233,1233,1233,0
|
|
20240315,154200,186904681,1233,1233,1233,1233,0
|
|
20240315,154100,186904681,1233,1233,1233,1233,0
|
|
20240315,154000,186904681,1233,1233,1233,1233,0
|
|
20240315,153900,186904681,1233,1233,1233,1233,0
|
|
20240315,153800,186904681,1233,1233,1233,1233,0
|
|
20240315,153700,186904681,1233,1233,1233,1233,0
|
|
20240315,153600,186904681,1233,1233,1233,1233,0
|
|
20240315,153500,186904681,1233,1233,1233,1233,0
|
|
20240315,153400,186904681,1233,1233,1233,1233,0
|
|
20240315,153300,186904681,1233,1233,1233,1233,0
|
|
20240315,153200,186904681,1233,1233,1233,1233,0
|
|
20240315,153100,186904681,1233,1233,1233,1233,0
|
|
20240315,153000,186904681,1233,1233,1233,1233,2229
|
|
20240315,152900,184156324,1233,1233,1233,1233,0
|
|
20240315,152800,184156324,1233,1233,1233,1233,0
|
|
20240315,152700,184156324,1233,1233,1233,1233,0
|
|
20240315,152600,184156324,1233,1233,1233,1233,0
|
|
20240315,152500,184156324,1233,1233,1233,1233,0
|
|
20240315,152400,184156324,1233,1233,1233,1233,0
|
|
20240315,152300,184156324,1233,1233,1233,1233,0
|
|
20240315,152200,184156324,1233,1233,1233,1233,0
|
|
20240315,152100,184156324,1233,1233,1233,1233,0
|
|
20240315,152000,184156324,1233,1233,1233,1233,0
|
|
20240315,151900,184156324,1233,1231,1233,1231,115
|
|
20240315,151800,184014743,1233,1231,1233,1231,21
|
|
20240315,151700,183988854,1231,1231,1231,1231,2
|
|
20240315,151600,183986392,1231,1234,1234,1231,158
|
|
20240315,151500,183791552,1234,1230,1234,1230,211
|
|
20240315,151400,183531959,1230,1231,1232,1230,4534
|
|
20240315,151300,177953182,1235,1235,1236,1235,386
|
|
20240315,151200,177476462,1235,1236,1239,1235,657
|
|
20240315,151100,176664419,1239,1236,1239,1236,22
|
|
20240315,151000,176637170,1236,1236,1240,1236,37
|
|
20240315,150900,176591336,1236,1236,1236,1236,3
|
|
20240315,150800,176587628,1236,1236,1236,1236,2
|
|
20240315,150700,176585156,1236,1231,1236,1231,173
|
|
20240315,150600,176371333,1230,1235,1235,1230,1641
|
|
20240315,150500,174349325,1234,1235,1235,1234,8
|
|
20240315,150400,174339447,1235,1238,1238,1235,3163
|
|
20240315,150300,170431248,1238,1238,1238,1237,1910
|
|
20240315,150200,168068343,1238,1238,1240,1238,302
|
|
20240315,150100,167693867,1238,1237,1240,1237,112
|
|
20240315,150000,167555192,1237,1237,1237,1237,3
|
|
20240315,145900,167551481,1237,1240,1240,1237,1829
|
|
20240315,145800,165286147,1239,1240,1240,1239,267
|
|
20240315,145700,164955069,1240,1241,1241,1239,2499
|
|
20240315,145600,161856141,1240,1241,1241,1240,4610
|
|
20240315,145500,156138397,1241,1241,1241,1241,3
|
|
20240315,145400,156134674,1241,1241,1241,1241,2
|
|
20240315,145300,156132192,1241,1241,1241,1241,2
|
|
20240315,145200,156129710,1242,1242,1242,1242,2
|
|
20240315,145100,156127226,1241,1249,1249,1241,7
|
|
20240315,145000,156118523,1241,1241,1241,1241,2
|
|
20240315,144900,156116041,1241,1241,1241,1241,2
|
|
20240315,144800,156113559,1241,1241,1241,1241,802
|
|
20240315,144700,155118277,1241,1243,1243,1241,853
|
|
20240315,144600,154058503,1243,1243,1243,1243,2
|
|
20240315,144500,154056017,1243,1243,1243,1243,2
|
|
20240315,144400,154053531,1243,1243,1243,1243,11
|
|
20240315,144300,154039858,1243,1243,1243,1243,0
|
|
20240315,144200,154039858,1243,1243,1243,1243,0
|
|
20240315,144100,154039858,1243,1243,1243,1243,0
|
|
20240315,144000,154039858,1243,1243,1243,1243,0
|
|
20240315,143900,154039858,1243,1243,1243,1243,0
|
|
20240315,143800,154039858,1243,1243,1243,1243,0
|
|
20240315,143700,154039858,1243,1243,1243,1243,0
|
|
20240315,143600,154039858,1243,1243,1243,1243,0
|
|
20240315,143500,154039858,1243,1243,1243,1243,0
|
|
20240315,143400,154039858,1243,1243,1243,1243,0
|
|
20240315,143300,154039858,1243,1246,1246,1242,201
|
|
20240315,143200,153790063,1254,1254,1254,1254,0
|
|
20240315,143100,153790063,1254,1254,1254,1254,0
|
|
20240315,143000,153790063,1254,1255,1255,1254,61
|
|
20240315,142900,153713523,1255,1247,1255,1247,197
|
|
20240315,142800,153466382,1243,1243,1243,1243,0
|
|
20240315,142700,153466382,1243,1243,1243,1243,0
|
|
20240315,142600,153466382,1243,1243,1243,1243,300
|
|
20240315,142500,153093482,1245,1246,1246,1245,100
|
|
20240315,142400,152968981,1245,1245,1245,1245,0
|
|
20240315,142300,152968981,1245,1248,1248,1245,247
|
|
20240315,142200,152660728,1248,1248,1248,1248,0
|
|
20240315,142100,152660728,1248,1248,1248,1248,0
|
|
20240315,142000,152660728,1248,1248,1248,1248,0
|
|
20240315,141900,152660728,1248,1248,1248,1248,464
|
|
20240315,141800,152081656,1248,1245,1248,1245,501
|
|
20240315,141700,151456836,1245,1245,1245,1245,85
|
|
20240315,141600,151351011,1245,1245,1245,1245,0
|
|
20240315,141500,151351011,1245,1245,1245,1245,43
|
|
20240315,141400,151297476,1245,1244,1245,1244,957
|
|
20240315,141300,150106152,1241,1241,1241,1241,0
|
|
20240315,141200,150106152,1241,1241,1241,1241,475
|
|
20240315,141100,149516677,1241,1242,1242,1241,400
|
|
20240315,141000,149020227,1242,1242,1242,1242,0
|
|
20240315,140900,149020227,1242,1242,1242,1242,2
|
|
20240315,140800,149017743,1241,1244,1245,1241,1056
|
|
20240315,140700,147706123,1244,1243,1244,1243,66
|
|
20240315,140600,147624083,1243,1245,1245,1243,1443
|
|
20240315,140500,145827864,1245,1245,1245,1245,280
|
|
20240315,140400,145479264,1245,1245,1245,1245,77
|
|
20240315,140300,145383399,1245,1249,1249,1245,2115
|
|
20240315,140200,142747228,1248,1248,1248,1248,0
|
|
20240315,140100,142747228,1248,1248,1248,1248,0
|
|
20240315,140000,142747228,1248,1248,1248,1248,0
|
|
20240315,135900,142747228,1248,1248,1248,1248,0
|
|
20240315,135800,142747228,1248,1248,1248,1248,0
|
|
20240315,135700,142747228,1248,1248,1248,1248,0
|
|
20240315,135600,142747228,1248,1248,1248,1248,0
|
|
20240315,135500,142747228,1248,1248,1248,1248,0
|
|
20240315,135400,142747228,1248,1247,1248,1247,19
|
|
20240315,135300,142723534,1247,1248,1248,1246,504
|
|
20240315,135200,142095239,1254,1254,1254,1254,0
|
|
20240315,135100,142095239,1254,1254,1254,1254,380
|
|
20240315,135000,141618719,1254,1254,1254,1254,9
|
|
20240315,134900,141607433,1254,1254,1254,1254,0
|
|
20240315,134800,141607433,1254,1254,1254,1254,0
|
|
20240315,134700,141607433,1254,1254,1254,1254,0
|
|
20240315,134600,141607433,1254,1254,1254,1254,0
|
|
20240315,134500,141607433,1254,1254,1254,1254,0
|
|
20240315,134400,141607433,1254,1251,1254,1251,4
|
|
20240315,134300,141602421,1247,1247,1247,1247,0
|
|
20240315,134200,141602421,1247,1247,1247,1247,0
|
|
20240315,134100,141602421,1247,1247,1247,1247,2
|
|
20240315,134000,141599927,1247,1247,1247,1247,51
|
|
20240315,133900,141536330,1246,1247,1247,1246,80
|
|
20240315,133800,141436624,1250,1250,1250,1250,0
|
|
20240315,133700,141436624,1250,1250,1250,1250,0
|
|
20240315,133600,141436624,1250,1250,1250,1250,500
|
|
20240315,133500,140811624,1250,1250,1250,1250,86
|
|
20240315,133400,140704124,1250,1250,1250,1250,10
|
|
20240315,133300,140691624,1246,1246,1246,1246,0
|
|
20240315,133200,140691624,1246,1246,1246,1246,0
|
|
20240315,133100,140691624,1246,1246,1246,1246,0
|
|
20240315,133000,140691624,1246,1246,1246,1246,0
|
|
20240315,132900,140691624,1246,1247,1247,1246,247
|
|
20240315,132800,140383788,1245,1245,1245,1245,0
|
|
20240315,132700,140383788,1245,1245,1245,1245,0
|
|
20240315,132600,140383788,1245,1245,1245,1245,0
|
|
20240315,132500,140383788,1245,1245,1245,1245,0
|
|
20240315,132400,140383788,1245,1245,1245,1245,0
|
|
20240315,132300,140383788,1245,1245,1245,1245,0
|
|
20240315,132200,140383788,1245,1245,1245,1245,0
|
|
20240315,132100,140383788,1245,1245,1245,1245,0
|
|
20240315,132000,140383788,1245,1245,1245,1245,0
|
|
20240315,131900,140383788,1245,1245,1245,1245,0
|
|
20240315,131800,140383788,1245,1248,1250,1245,690
|
|
20240315,131700,139523382,1250,1248,1250,1248,78
|
|
20240315,131600,139426024,1250,1250,1250,1250,0
|
|
20240315,131500,139426024,1250,1250,1250,1250,0
|
|
20240315,131400,139426024,1250,1250,1250,1250,10
|
|
20240315,131300,139413524,1250,1250,1250,1250,10
|
|
20240315,131200,139401024,1248,1248,1248,1248,94
|
|
20240315,131100,139283712,1248,1248,1248,1248,0
|
|
20240315,131000,139283712,1248,1248,1248,1248,106
|
|
20240315,130900,139151424,1248,1248,1248,1248,0
|
|
20240315,130800,139151424,1248,1248,1248,1248,611
|
|
20240315,130700,138388896,1248,1248,1248,1248,0
|
|
20240315,130600,138388896,1248,1249,1249,1248,10
|
|
20240315,130500,138376414,1250,1250,1250,1250,447
|
|
20240315,130400,137817664,1250,1250,1250,1250,10
|
|
20240315,130300,137805164,1250,1250,1250,1250,0
|
|
20240315,130200,137805164,1250,1250,1250,1250,0
|
|
20240315,130100,137805164,1250,1250,1250,1250,0
|
|
20240315,130000,137805164,1250,1250,1250,1250,0
|
|
20240315,125900,137805164,1250,1250,1250,1250,50
|
|
20240315,125800,137742664,1250,1250,1250,1250,40
|
|
20240315,125700,137692664,1250,1250,1250,1250,20
|
|
20240315,125600,137667664,1246,1246,1246,1246,0
|
|
20240315,125500,137667664,1246,1246,1246,1246,0
|
|
20240315,125400,137667664,1246,1246,1246,1246,0
|
|
20240315,125300,137667664,1246,1246,1246,1246,29
|
|
20240315,125200,137631530,1245,1245,1245,1245,0
|
|
20240315,125100,137631530,1245,1245,1245,1245,0
|
|
20240315,125000,137631530,1245,1245,1245,1245,0
|
|
20240315,124900,137631530,1245,1245,1245,1245,0
|
|
20240315,124800,137631530,1245,1245,1245,1245,0
|
|
20240315,124700,137631530,1245,1245,1245,1245,0
|
|
20240315,124600,137631530,1245,1245,1245,1245,0
|
|
20240315,124500,137631530,1245,1245,1245,1245,0
|
|
20240315,124400,137631530,1245,1245,1245,1245,0
|
|
20240315,124300,137631530,1245,1246,1246,1245,2541
|
|
20240315,124200,134467608,1247,1248,1248,1247,196
|
|
20240315,124100,134223146,1249,1249,1249,1249,0
|
|
20240315,124000,134223146,1249,1249,1249,1249,0
|
|
20240315,123900,134223146,1249,1249,1249,1249,0
|
|
20240315,123800,134223146,1249,1249,1249,1249,79
|
|
20240315,123700,134124475,1249,1249,1249,1249,0
|
|
20240315,123600,134124475,1249,1249,1249,1249,0
|
|
20240315,123500,134124475,1249,1249,1249,1249,0
|
|
20240315,123400,134124475,1249,1250,1250,1249,41
|
|
20240315,123300,134073226,1248,1248,1248,1248,0
|
|
20240315,123200,134073226,1248,1248,1248,1248,100
|
|
20240315,123100,133948426,1248,1248,1248,1248,1441
|
|
20240315,123000,132150058,1248,1248,1249,1248,1097
|
|
20240315,122900,130780875,1249,1251,1251,1249,668
|
|
20240315,122800,129946457,1250,1250,1250,1250,0
|
|
20240315,122700,129946457,1250,1250,1250,1250,0
|
|
20240315,122600,129946457,1250,1250,1250,1250,34
|
|
20240315,122500,129903957,1250,1250,1250,1250,0
|
|
20240315,122400,129903957,1250,1250,1250,1250,250
|
|
20240315,122300,129591457,1251,1252,1252,1251,251
|
|
20240315,122200,129277330,1253,1253,1253,1253,186
|
|
20240315,122100,129044272,1254,1254,1254,1254,312
|
|
20240315,122000,128653024,1254,1254,1254,1254,0
|
|
20240315,121900,128653024,1254,1254,1254,1254,85
|
|
20240315,121800,128546434,1255,1256,1256,1255,343
|
|
20240315,121700,128115927,1256,1258,1258,1256,1867
|
|
20240315,121600,125767257,1259,1259,1259,1259,40
|
|
20240315,121500,125716897,1258,1258,1258,1258,768
|
|
20240315,121400,124750753,1258,1258,1258,1258,0
|
|
20240315,121300,124750753,1258,1258,1258,1258,0
|
|
20240315,121200,124750753,1258,1258,1258,1258,0
|
|
20240315,121100,124750753,1258,1258,1258,1258,0
|
|
20240315,121000,124750753,1258,1258,1258,1258,14
|
|
20240315,120900,124733141,1258,1258,1258,1258,0
|
|
20240315,120800,124733141,1258,1258,1258,1258,10
|
|
20240315,120700,124720561,1258,1258,1258,1258,1582
|
|
20240315,120600,122730405,1258,1258,1258,1258,100
|
|
20240315,120500,122604605,1255,1255,1255,1255,0
|
|
20240315,120400,122604605,1255,1255,1255,1255,2
|
|
20240315,120300,122602095,1255,1255,1255,1255,0
|
|
20240315,120200,122602095,1255,1255,1255,1255,0
|
|
20240315,120100,122602095,1255,1255,1255,1255,1
|
|
20240315,120000,122600840,1255,1255,1255,1255,3
|
|
20240315,115900,122597075,1255,1255,1256,1255,37
|
|
20240315,115800,122550610,1255,1253,1257,1253,46
|
|
20240315,115700,122492830,1253,1253,1253,1253,132
|
|
20240315,115600,122327434,1253,1253,1253,1253,3
|
|
20240315,115500,122323675,1253,1255,1255,1253,82
|
|
20240315,115400,122220839,1256,1256,1256,1256,5
|
|
20240315,115300,122214559,1256,1256,1256,1256,28
|
|
20240315,115200,122179391,1256,1256,1256,1256,7
|
|
20240315,115100,122170599,1256,1255,1256,1253,123
|
|
20240315,115000,122016253,1255,1258,1258,1255,64
|
|
20240315,114900,121935828,1248,1248,1248,1248,1719
|
|
20240315,114800,119790516,1248,1248,1248,1248,0
|
|
20240315,114700,119790516,1248,1248,1248,1248,1059
|
|
20240315,114600,118468884,1248,1248,1248,1248,112
|
|
20240315,114500,118329108,1249,1253,1253,1249,296
|
|
20240315,114400,117958816,1254,1254,1254,1254,50
|
|
20240315,114300,117896116,1254,1252,1255,1252,104
|
|
20240315,114200,117765658,1247,1247,1247,1247,0
|
|
20240315,114100,117765658,1247,1247,1247,1247,124
|
|
20240315,114000,117611030,1247,1249,1249,1247,473
|
|
20240315,113900,117021114,1247,1249,1249,1247,607
|
|
20240315,113800,116263343,1249,1250,1250,1249,300
|
|
20240315,113700,115888620,1255,1255,1255,1255,21
|
|
20240315,113600,115862265,1249,1249,1249,1249,0
|
|
20240315,113500,115862265,1249,1249,1249,1249,0
|
|
20240315,113400,115862265,1249,1249,1249,1249,0
|
|
20240315,113300,115862265,1249,1254,1254,1249,1000
|
|
20240315,113200,114611716,1250,1250,1250,1250,0
|
|
20240315,113100,114611716,1250,1250,1250,1250,0
|
|
20240315,113000,114611716,1250,1250,1250,1250,0
|
|
20240315,112900,114611716,1250,1253,1253,1250,414
|
|
20240315,112800,114093583,1254,1254,1254,1254,0
|
|
20240315,112700,114093583,1254,1254,1254,1254,100
|
|
20240315,112600,113968183,1255,1255,1255,1255,0
|
|
20240315,112500,113968183,1255,1255,1255,1255,29
|
|
20240315,112400,113931788,1255,1256,1256,1255,323
|
|
20240315,112300,113526171,1256,1256,1256,1256,2
|
|
20240315,112200,113523659,1256,1258,1259,1256,296
|
|
20240315,112100,113151380,1258,1258,1258,1258,1
|
|
20240315,112000,113150122,1258,1258,1259,1258,54
|
|
20240315,111900,113082140,1258,1259,1259,1258,61
|
|
20240315,111800,113005397,1259,1259,1259,1259,0
|
|
20240315,111700,113005397,1259,1259,1259,1259,0
|
|
20240315,111600,113005397,1259,1258,1259,1258,3
|
|
20240315,111500,113001622,1258,1259,1259,1258,13
|
|
20240315,111400,112985256,1260,1259,1260,1259,50
|
|
20240315,111300,112922299,1259,1259,1259,1259,0
|
|
20240315,111200,112922299,1259,1257,1259,1257,4
|
|
20240315,111100,112917268,1258,1257,1258,1257,19
|
|
20240315,111000,112893379,1257,1257,1257,1257,44
|
|
20240315,110900,112838071,1257,1258,1258,1257,309
|
|
20240315,110800,112449360,1258,1259,1259,1258,41
|
|
20240315,110700,112397742,1260,1260,1260,1260,0
|
|
20240315,110600,112397742,1260,1260,1260,1260,0
|
|
20240315,110500,112397742,1260,1260,1260,1260,1
|
|
20240315,110400,112396482,1260,1258,1260,1258,10
|
|
20240315,110300,112383900,1258,1258,1258,1258,15
|
|
20240315,110200,112365030,1258,1259,1259,1258,223
|
|
20240315,110100,112084480,1259,1258,1259,1258,184
|
|
20240315,110000,111852924,1260,1258,1260,1258,249
|
|
20240315,105900,111539336,1259,1259,1259,1259,0
|
|
20240315,105800,111539336,1259,1259,1259,1259,0
|
|
20240315,105700,111539336,1259,1259,1259,1259,0
|
|
20240315,105600,111539336,1259,1259,1259,1259,10
|
|
20240315,105500,111526746,1259,1259,1259,1259,17
|
|
20240315,105400,111505343,1259,1259,1259,1259,1
|
|
20240315,105300,111504084,1248,1248,1248,1248,0
|
|
20240315,105200,111504084,1248,1248,1248,1248,50
|
|
20240315,105100,111441684,1249,1252,1252,1249,978
|
|
20240315,105000,110219223,1250,1256,1256,1250,2445
|
|
20240315,104900,107162430,1259,1256,1259,1256,25
|
|
20240315,104800,107130985,1256,1253,1256,1253,286
|
|
20240315,104700,106772237,1250,1250,1250,1250,0
|
|
20240315,104600,106772237,1250,1255,1261,1250,1813
|
|
20240315,104500,104503954,1262,1262,1262,1262,0
|
|
20240315,104400,104503954,1262,1256,1262,1250,748
|
|
20240315,104300,103566464,1255,1255,1255,1255,0
|
|
20240315,104200,103566464,1255,1255,1255,1255,0
|
|
20240315,104100,103566464,1255,1255,1255,1255,960
|
|
20240315,104000,102361664,1255,1255,1255,1255,0
|
|
20240315,103900,102361664,1255,1255,1255,1255,1599
|
|
20240315,103800,100354919,1254,1253,1254,1253,284
|
|
20240315,103700,99999025,1254,1254,1254,1254,0
|
|
20240315,103600,99999025,1254,1256,1256,1254,4560
|
|
20240315,103500,94278144,1255,1255,1256,1255,1603
|
|
20240315,103400,92266339,1256,1258,1258,1256,108
|
|
20240315,103300,92130583,1258,1258,1259,1258,417
|
|
20240315,103200,91605996,1259,1260,1260,1259,181
|
|
20240315,103100,91378037,1261,1261,1261,1261,207
|
|
20240315,103000,91117010,1261,1261,1261,1261,50
|
|
20240315,102900,91053960,1261,1261,1261,1261,2
|
|
20240315,102800,91051438,1261,1261,1261,1261,12
|
|
20240315,102700,91036306,1261,1262,1262,1261,103
|
|
20240315,102600,90906323,1262,1260,1263,1260,220
|
|
20240315,102500,90628623,1264,1264,1264,1264,0
|
|
20240315,102400,90628623,1264,1258,1264,1258,107
|
|
20240315,102300,90493669,1258,1258,1258,1258,1469
|
|
20240315,102200,88645667,1258,1260,1261,1258,1477
|
|
20240315,102100,86787183,1261,1263,1263,1260,460
|
|
20240315,102000,86206628,1265,1263,1265,1263,106
|
|
20240315,101900,86072550,1263,1263,1263,1263,3
|
|
20240315,101800,86068761,1264,1264,1264,1264,100
|
|
20240315,101700,85942361,1260,1260,1260,1260,0
|
|
20240315,101600,85942361,1260,1262,1262,1260,2350
|
|
20240315,101500,82981077,1269,1269,1269,1269,0
|
|
20240315,101400,82981077,1269,1267,1269,1267,795
|
|
20240315,101300,81973262,1262,1262,1262,1262,30
|
|
20240315,101200,81935402,1267,1267,1267,1267,10
|
|
20240315,101100,81922732,1267,1267,1267,1267,45
|
|
20240315,101000,81865717,1267,1267,1267,1267,0
|
|
20240315,100900,81865717,1267,1266,1267,1266,233
|
|
20240315,100800,81570689,1266,1266,1266,1266,0
|
|
20240315,100700,81570689,1266,1266,1266,1266,0
|
|
20240315,100600,81570689,1266,1266,1266,1266,12
|
|
20240315,100500,81555497,1261,1261,1261,1261,0
|
|
20240315,100400,81555497,1261,1261,1261,1261,0
|
|
20240315,100300,81555497,1261,1263,1263,1261,349
|
|
20240315,100200,81115175,1269,1265,1269,1262,503
|
|
20240315,100100,80476879,1269,1269,1269,1269,0
|
|
20240315,100000,80476879,1269,1269,1269,1269,0
|
|
20240315,095900,80476879,1269,1269,1269,1269,0
|
|
20240315,095800,80476879,1269,1267,1269,1267,607
|
|
20240315,095700,79706802,1267,1267,1267,1267,576
|
|
20240315,095600,78977010,1267,1267,1267,1261,34
|
|
20240315,095500,78934124,1267,1267,1267,1267,3
|
|
20240315,095400,78930323,1267,1266,1267,1266,34
|
|
20240315,095300,78887278,1266,1263,1266,1262,175
|
|
20240315,095200,78666420,1262,1260,1262,1260,4
|
|
20240315,095100,78661378,1262,1262,1262,1261,5990
|
|
20240315,095000,71107394,1265,1265,1265,1262,84
|
|
20240315,094900,71001167,1265,1264,1265,1262,7679
|
|
20240315,094800,61303525,1265,1266,1266,1265,19
|
|
20240315,094700,61279486,1266,1266,1266,1264,697
|
|
20240315,094600,60398450,1266,1266,1266,1266,100
|
|
20240315,094500,60271850,1266,1266,1266,1264,47
|
|
20240315,094400,60212414,1266,1265,1266,1265,210
|
|
20240315,094300,59946555,1266,1266,1266,1265,120
|
|
20240315,094200,59794710,1266,1266,1266,1266,11
|
|
20240315,094100,59780784,1266,1266,1266,1266,71
|
|
20240315,094000,59690898,1266,1266,1266,1265,1900
|
|
20240315,093900,57287220,1266,1267,1267,1266,27
|
|
20240315,093800,57253036,1265,1265,1265,1265,506
|
|
20240315,093700,56612946,1265,1265,1272,1265,98
|
|
20240315,093600,56488430,1265,1265,1265,1265,385
|
|
20240315,093500,56001405,1265,1265,1265,1265,2
|
|
20240315,093400,55998875,1264,1267,1267,1264,2860
|
|
20240315,093300,52380663,1267,1267,1267,1267,32
|
|
20240315,093200,52340119,1275,1275,1275,1275,0
|
|
20240315,093100,52340119,1275,1275,1275,1275,0
|
|
20240315,093000,52340119,1275,1275,1275,1275,100
|
|
20240315,092900,52212619,1276,1276,1276,1276,0
|
|
20240315,092800,52212619,1276,1274,1276,1274,162
|
|
20240315,092700,52006069,1277,1276,1277,1276,32
|
|
20240315,092600,51965236,1277,1277,1277,1277,0
|
|
20240315,092500,51965236,1277,1277,1277,1277,129
|
|
20240315,092400,51800503,1265,1277,1278,1265,1290
|
|
20240315,092300,50167233,1279,1266,1279,1264,809
|
|
20240315,092200,49137531,1264,1266,1266,1264,270
|
|
20240315,092100,48796051,1266,1266,1266,1266,1079
|
|
20240315,092000,47430037,1266,1265,1266,1265,1804
|
|
20240315,091900,45147177,1265,1266,1266,1265,4104
|
|
20240315,091800,39954849,1266,1271,1271,1266,2653
|
|
20240315,091700,36589163,1273,1273,1273,1273,375
|
|
20240315,091600,36111788,1273,1279,1280,1273,6120
|
|
20240315,091500,28298603,1281,1280,1281,1280,300
|
|
20240315,091400,27914503,1281,1282,1282,1281,897
|
|
20240315,091300,26765114,1282,1282,1283,1282,1017
|
|
20240315,091200,25461310,1282,1288,1288,1282,19
|
|
20240315,091100,25436946,1290,1288,1290,1287,166
|
|
20240315,091000,25223195,1281,1281,1281,1281,558
|
|
20240315,090900,24508397,1279,1281,1281,1279,2746
|
|
20240315,090800,20992591,1285,1290,1290,1285,656
|
|
20240315,090700,20147226,1290,1282,1290,1281,409
|
|
20240315,090600,19622642,1281,1287,1291,1281,786
|
|
20240315,090500,18610946,1289,1279,1289,1268,424
|
|
20240315,090400,18067533,1279,1268,1279,1266,9161
|
|
20240315,090300,6445903,1266,1267,1267,1266,300
|
|
20240315,090200,6066021,1266,1273,1273,1265,1180
|
|
20240315,090100,4572375,1266,1268,1275,1265,2305
|
|
20240315,090000,1653630,1276,1265,1276,1265,1307
|