601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185800,199341079,1240,1240,1240,1240,1324
|
|
20240319,185700,199341079,1240,1240,1240,1240,0
|
|
20240319,185600,199341079,1240,1240,1240,1240,0
|
|
20240319,185500,199341079,1240,1240,1240,1240,0
|
|
20240319,185400,199341079,1240,1240,1240,1240,0
|
|
20240319,185300,199341079,1240,1240,1240,1240,0
|
|
20240319,185200,199341079,1240,1240,1240,1240,0
|
|
20240319,185100,199341079,1240,1240,1240,1240,0
|
|
20240319,185000,199341079,1240,1240,1240,1240,0
|
|
20240319,184900,199341079,1240,1240,1240,1240,0
|
|
20240319,184800,199341079,1240,1240,1240,1240,0
|
|
20240319,184700,199341079,1240,1240,1240,1240,0
|
|
20240319,184600,199341079,1240,1240,1240,1240,0
|
|
20240319,184500,199341079,1240,1240,1240,1240,0
|
|
20240319,184400,199341079,1240,1240,1240,1240,0
|
|
20240319,184300,199341079,1240,1240,1240,1240,0
|
|
20240319,184200,199341079,1240,1240,1240,1240,0
|
|
20240319,184100,199341079,1240,1240,1240,1240,0
|
|
20240319,184000,199341079,1240,1240,1240,1240,0
|
|
20240319,183900,199341079,1240,1240,1240,1240,0
|
|
20240319,183800,199341079,1240,1240,1240,1240,0
|
|
20240319,183700,199341079,1240,1240,1240,1240,0
|
|
20240319,183600,199341079,1240,1240,1240,1240,0
|
|
20240319,183500,199341079,1240,1240,1240,1240,0
|
|
20240319,183400,199341079,1240,1240,1240,1240,0
|
|
20240319,183300,199341079,1240,1240,1240,1240,0
|
|
20240319,183200,199341079,1240,1240,1240,1240,0
|
|
20240319,183100,199341079,1240,1240,1240,1240,0
|
|
20240319,183000,199341079,1240,1240,1240,1240,0
|
|
20240319,182900,199341079,1240,1240,1240,1240,0
|
|
20240319,182800,199341079,1240,1240,1240,1240,1324
|
|
20240319,182700,199341079,1240,1240,1240,1240,0
|
|
20240319,182600,199341079,1240,1240,1240,1240,0
|
|
20240319,182500,199341079,1240,1240,1240,1240,0
|
|
20240319,182400,199341079,1240,1240,1240,1240,0
|
|
20240319,182300,199341079,1240,1240,1240,1240,0
|
|
20240319,182200,199341079,1240,1240,1240,1240,0
|
|
20240319,182100,199341079,1240,1240,1240,1240,0
|
|
20240319,182000,199341079,1240,1240,1240,1240,0
|
|
20240319,181900,199341079,1240,1240,1240,1240,0
|
|
20240319,181800,199341079,1240,1240,1240,1240,0
|
|
20240319,181700,199341079,1240,1240,1240,1240,0
|
|
20240319,181600,199341079,1240,1240,1240,1240,0
|
|
20240319,181500,199341079,1240,1240,1240,1240,0
|
|
20240319,181400,199341079,1240,1240,1240,1240,0
|
|
20240319,181300,199341079,1240,1240,1240,1240,0
|
|
20240319,181200,199341079,1240,1240,1240,1240,0
|
|
20240319,181100,199341079,1240,1240,1240,1240,0
|
|
20240319,181000,199341079,1240,1240,1240,1240,0
|
|
20240319,180900,199341079,1240,1240,1240,1240,0
|
|
20240319,180800,199341079,1240,1240,1240,1240,0
|
|
20240319,180700,199341079,1240,1240,1240,1240,0
|
|
20240319,180600,199341079,1240,1240,1240,1240,0
|
|
20240319,180500,199341079,1240,1240,1240,1240,0
|
|
20240319,180400,199341079,1240,1240,1240,1240,0
|
|
20240319,180300,199341079,1240,1240,1240,1240,0
|
|
20240319,180200,199341079,1240,1240,1240,1240,0
|
|
20240319,180100,199341079,1240,1240,1240,1240,0
|
|
20240319,180000,199341079,1240,1240,1240,1240,0
|
|
20240319,175900,199341079,1240,1240,1240,1240,0
|
|
20240319,175800,199341079,1240,1240,1240,1240,1324
|
|
20240319,175700,199341079,1240,1240,1240,1240,0
|
|
20240319,175600,199341079,1240,1240,1240,1240,0
|
|
20240319,175500,199341079,1240,1240,1240,1240,0
|
|
20240319,175400,199341079,1240,1240,1240,1240,0
|
|
20240319,175300,199341079,1240,1240,1240,1240,0
|
|
20240319,175200,199341079,1240,1240,1240,1240,0
|
|
20240319,175100,199341079,1240,1240,1240,1240,0
|
|
20240319,175000,199341079,1240,1240,1240,1240,0
|
|
20240319,174900,199341079,1240,1240,1240,1240,0
|
|
20240319,174800,199341079,1240,1240,1240,1240,0
|
|
20240319,174700,199341079,1240,1240,1240,1240,0
|
|
20240319,174600,199341079,1240,1240,1240,1240,0
|
|
20240319,174500,199341079,1240,1240,1240,1240,0
|
|
20240319,174400,199341079,1240,1240,1240,1240,0
|
|
20240319,174300,199341079,1240,1240,1240,1240,0
|
|
20240319,174200,199341079,1240,1240,1240,1240,0
|
|
20240319,174100,199341079,1240,1240,1240,1240,0
|
|
20240319,174000,199341079,1240,1240,1240,1240,0
|
|
20240319,173900,199341079,1240,1240,1240,1240,0
|
|
20240319,173800,199341079,1240,1240,1240,1240,0
|
|
20240319,173700,199341079,1240,1240,1240,1240,0
|
|
20240319,173600,199341079,1240,1240,1240,1240,0
|
|
20240319,173500,199341079,1240,1240,1240,1240,0
|
|
20240319,173400,199341079,1240,1240,1240,1240,0
|
|
20240319,173300,199341079,1240,1240,1240,1240,0
|
|
20240319,173200,199341079,1240,1240,1240,1240,0
|
|
20240319,173100,199341079,1240,1240,1240,1240,0
|
|
20240319,173000,199341079,1240,1240,1240,1240,0
|
|
20240319,172900,199341079,1240,1240,1240,1240,0
|
|
20240319,172800,199341079,1240,1240,1240,1240,1324
|
|
20240319,172700,199341079,1240,1240,1240,1240,0
|
|
20240319,172600,199341079,1240,1240,1240,1240,0
|
|
20240319,172500,199341079,1240,1240,1240,1240,0
|
|
20240319,172400,199341079,1240,1240,1240,1240,0
|
|
20240319,172300,199341079,1240,1240,1240,1240,0
|
|
20240319,172200,199341079,1240,1240,1240,1240,0
|
|
20240319,172100,199341079,1240,1240,1240,1240,0
|
|
20240319,172000,199341079,1240,1240,1240,1240,0
|
|
20240319,171900,199341079,1240,1240,1240,1240,0
|
|
20240319,171800,199341079,1240,1240,1240,1240,0
|
|
20240319,171700,199341079,1240,1240,1240,1240,0
|
|
20240319,171600,199341079,1240,1240,1240,1240,0
|
|
20240319,171500,199341079,1240,1240,1240,1240,0
|
|
20240319,171400,199341079,1240,1240,1240,1240,0
|
|
20240319,171300,199341079,1240,1240,1240,1240,0
|
|
20240319,171200,199341079,1240,1240,1240,1240,0
|
|
20240319,171100,199341079,1240,1240,1240,1240,0
|
|
20240319,171000,199341079,1240,1240,1240,1240,0
|
|
20240319,170900,199341079,1240,1240,1240,1240,0
|
|
20240319,170800,199341079,1240,1240,1240,1240,0
|
|
20240319,170700,199341079,1240,1240,1240,1240,0
|
|
20240319,170600,199341079,1240,1240,1240,1240,0
|
|
20240319,170500,199341079,1240,1240,1240,1240,0
|
|
20240319,170400,199341079,1240,1240,1240,1240,0
|
|
20240319,170300,199341079,1240,1240,1240,1240,0
|
|
20240319,170200,199341079,1240,1240,1240,1240,0
|
|
20240319,170100,199341079,1240,1240,1240,1240,0
|
|
20240319,170000,199341079,1240,1240,1240,1240,0
|
|
20240319,165900,199341079,1240,1240,1240,1240,0
|
|
20240319,165800,199341079,1240,1240,1240,1240,1324
|
|
20240319,165700,199341079,1240,1240,1240,1240,0
|
|
20240319,165600,199341079,1240,1240,1240,1240,0
|
|
20240319,165500,199341079,1240,1240,1240,1240,0
|
|
20240319,165400,199341079,1240,1240,1240,1240,0
|
|
20240319,165300,199341079,1240,1240,1240,1240,0
|
|
20240319,165200,199341079,1240,1240,1240,1240,0
|
|
20240319,165100,199341079,1240,1240,1240,1240,0
|
|
20240319,165000,199341079,1240,1240,1240,1240,0
|
|
20240319,164900,199341079,1240,1240,1240,1240,0
|
|
20240319,164800,199341079,1240,1240,1240,1240,0
|
|
20240319,164700,199341079,1240,1240,1240,1240,0
|
|
20240319,164600,199341079,1240,1240,1240,1240,0
|
|
20240319,164500,199341079,1240,1240,1240,1240,0
|
|
20240319,164400,199341079,1240,1240,1240,1240,0
|
|
20240319,164300,199341079,1240,1240,1240,1240,0
|
|
20240319,164200,199341079,1240,1240,1240,1240,0
|
|
20240319,164100,199341079,1240,1240,1240,1240,0
|
|
20240319,164000,199341079,1240,1240,1240,1240,0
|
|
20240319,163900,199341079,1240,1240,1240,1240,0
|
|
20240319,163800,199341079,1240,1240,1240,1240,0
|
|
20240319,163700,199341079,1240,1240,1240,1240,0
|
|
20240319,163600,199341079,1240,1240,1240,1240,0
|
|
20240319,163500,199341079,1240,1240,1240,1240,0
|
|
20240319,163400,199341079,1240,1240,1240,1240,0
|
|
20240319,163300,199341079,1240,1240,1240,1240,0
|
|
20240319,163200,199341079,1240,1240,1240,1240,0
|
|
20240319,163100,199341079,1240,1240,1240,1240,0
|
|
20240319,163000,199341079,1240,1240,1240,1240,0
|
|
20240319,162900,199341079,1240,1240,1240,1240,0
|
|
20240319,162800,199341079,1240,1240,1240,1240,1324
|
|
20240319,162700,199341079,1240,1240,1240,1240,0
|
|
20240319,162600,199341079,1240,1240,1240,1240,0
|
|
20240319,162500,199341079,1240,1240,1240,1240,0
|
|
20240319,162400,199341079,1240,1240,1240,1240,0
|
|
20240319,162300,199341079,1240,1240,1240,1240,0
|
|
20240319,162200,199341079,1240,1240,1240,1240,0
|
|
20240319,162100,199341079,1240,1240,1240,1240,0
|
|
20240319,162000,199341079,1240,1240,1240,1240,0
|
|
20240319,161900,199341079,1240,1240,1240,1240,0
|
|
20240319,161800,199341079,1240,1240,1240,1240,0
|
|
20240319,161700,199341079,1240,1240,1240,1240,0
|
|
20240319,161600,199341079,1240,1240,1240,1240,0
|
|
20240319,161500,199341079,1240,1240,1240,1240,0
|
|
20240319,161400,199341079,1240,1240,1240,1240,0
|
|
20240319,161300,199341079,1240,1240,1240,1240,0
|
|
20240319,161200,199341079,1240,1240,1240,1240,0
|
|
20240319,161100,199341079,1240,1240,1240,1240,0
|
|
20240319,161000,199341079,1240,1240,1240,1240,0
|
|
20240319,160900,199341079,1240,1240,1240,1240,0
|
|
20240319,160800,199341079,1240,1240,1240,1240,0
|
|
20240319,160700,199341079,1240,1240,1240,1240,0
|
|
20240319,160600,199341079,1240,1240,1240,1240,0
|
|
20240319,160500,199341079,1240,1240,1240,1240,0
|
|
20240319,160400,199341079,1240,1240,1240,1240,0
|
|
20240319,160300,199341079,1240,1240,1240,1240,0
|
|
20240319,160200,199341079,1240,1240,1240,1240,0
|
|
20240319,160100,199341079,1240,1240,1240,1240,0
|
|
20240319,160000,199341079,1240,1240,1240,1240,0
|
|
20240319,155900,199341079,1240,1240,1240,1240,0
|
|
20240319,155800,199341079,1240,1240,1240,1240,1324
|
|
20240319,155700,199341079,1240,1240,1240,1240,0
|
|
20240319,155600,199341079,1240,1240,1240,1240,0
|
|
20240319,155500,199341079,1240,1240,1240,1240,0
|
|
20240319,155400,199341079,1240,1240,1240,1240,0
|
|
20240319,155300,199341079,1240,1240,1240,1240,0
|
|
20240319,155200,199341079,1240,1240,1240,1240,0
|
|
20240319,155100,199341079,1240,1240,1240,1240,0
|
|
20240319,155000,199341079,1240,1240,1240,1240,0
|
|
20240319,154900,199341079,1240,1240,1240,1240,0
|
|
20240319,154800,199341079,1240,1240,1240,1240,0
|
|
20240319,154700,199341079,1240,1240,1240,1240,0
|
|
20240319,154600,199341079,1240,1240,1240,1240,0
|
|
20240319,154500,199341079,1240,1240,1240,1240,0
|
|
20240319,154400,199341079,1240,1240,1240,1240,0
|
|
20240319,154300,199341079,1240,1240,1240,1240,0
|
|
20240319,154200,199341079,1240,1240,1240,1240,0
|
|
20240319,154100,199341079,1240,1240,1240,1240,0
|
|
20240319,154000,199341079,1240,1240,1240,1240,0
|
|
20240319,153900,199341079,1240,1240,1240,1240,0
|
|
20240319,153800,199341079,1240,1240,1240,1240,0
|
|
20240319,153700,199341079,1240,1240,1240,1240,0
|
|
20240319,153600,199341079,1240,1240,1240,1240,0
|
|
20240319,153500,199341079,1240,1240,1240,1240,0
|
|
20240319,153400,199341079,1240,1240,1240,1240,0
|
|
20240319,153300,199341079,1240,1240,1240,1240,0
|
|
20240319,153200,199341079,1240,1240,1240,1240,0
|
|
20240319,153100,199341079,1240,1240,1240,1240,0
|
|
20240319,153000,199341079,1240,1240,1240,1240,1324
|
|
20240319,152900,197699319,1240,1240,1240,1240,0
|
|
20240319,152800,197699319,1240,1240,1240,1240,0
|
|
20240319,152700,197699319,1240,1240,1240,1240,0
|
|
20240319,152600,197699319,1240,1240,1240,1240,0
|
|
20240319,152500,197699319,1240,1240,1240,1240,0
|
|
20240319,152400,197699319,1240,1240,1240,1240,0
|
|
20240319,152300,197699319,1240,1240,1240,1240,0
|
|
20240319,152200,197699319,1240,1240,1240,1240,0
|
|
20240319,152100,197699319,1240,1240,1240,1240,0
|
|
20240319,152000,197699319,1240,1240,1240,1240,0
|
|
20240319,151900,197699319,1240,1240,1240,1240,0
|
|
20240319,151800,197699319,1240,1240,1240,1240,200
|
|
20240319,151700,197451319,1239,1244,1244,1239,500
|
|
20240319,151600,196831645,1251,1251,1251,1251,0
|
|
20240319,151500,196831645,1251,1251,1251,1251,5
|
|
20240319,151400,196825390,1252,1252,1252,1252,0
|
|
20240319,151300,196825390,1252,1252,1252,1252,0
|
|
20240319,151200,196825390,1252,1252,1252,1252,10
|
|
20240319,151100,196812870,1252,1252,1252,1252,90
|
|
20240319,151000,196700190,1252,1252,1252,1252,300
|
|
20240319,150900,196324590,1244,1252,1252,1244,1073
|
|
20240319,150800,194987018,1252,1252,1252,1252,0
|
|
20240319,150700,194987018,1252,1252,1252,1252,0
|
|
20240319,150600,194987018,1252,1252,1252,1252,1
|
|
20240319,150500,194985766,1252,1250,1252,1241,463
|
|
20240319,150400,194406686,1250,1247,1250,1247,841
|
|
20240319,150300,193357133,1247,1247,1247,1247,141
|
|
20240319,150200,193181306,1247,1247,1247,1247,41
|
|
20240319,150100,193130179,1247,1247,1247,1247,0
|
|
20240319,150000,193130179,1247,1245,1247,1245,205
|
|
20240319,145900,192874644,1245,1245,1245,1245,0
|
|
20240319,145800,192874644,1245,1245,1245,1245,33
|
|
20240319,145700,192833559,1248,1248,1248,1248,80
|
|
20240319,145600,192733719,1245,1247,1247,1245,20
|
|
20240319,145500,192708809,1245,1245,1245,1245,0
|
|
20240319,145400,192708809,1245,1244,1245,1240,416
|
|
20240319,145300,192190967,1244,1244,1244,1244,1
|
|
20240319,145200,192189723,1239,1239,1239,1239,30
|
|
20240319,145100,192152553,1239,1239,1239,1239,60
|
|
20240319,145000,192078213,1237,1237,1237,1237,0
|
|
20240319,144900,192078213,1237,1237,1237,1237,0
|
|
20240319,144800,192078213,1237,1237,1237,1237,0
|
|
20240319,144700,192078213,1237,1237,1237,1237,0
|
|
20240319,144600,192078213,1237,1247,1247,1237,45
|
|
20240319,144500,192022498,1237,1238,1238,1237,27
|
|
20240319,144400,191989097,1237,1237,1237,1237,0
|
|
20240319,144300,191989097,1237,1237,1237,1237,0
|
|
20240319,144200,191989097,1237,1238,1238,1237,30
|
|
20240319,144100,191951975,1236,1236,1236,1236,0
|
|
20240319,144000,191951975,1236,1236,1236,1236,0
|
|
20240319,143900,191951975,1236,1236,1236,1236,0
|
|
20240319,143800,191951975,1236,1236,1248,1236,1002
|
|
20240319,143700,190704566,1235,1234,1235,1234,159
|
|
20240319,143600,190508282,1234,1234,1234,1234,13
|
|
20240319,143500,190492240,1234,1225,1234,1225,198
|
|
20240319,143400,190249681,1233,1233,1233,1233,0
|
|
20240319,143300,190249681,1233,1233,1233,1233,3
|
|
20240319,143200,190245982,1225,1225,1225,1225,0
|
|
20240319,143100,190245982,1225,1225,1225,1225,0
|
|
20240319,143000,190245982,1225,1225,1225,1225,0
|
|
20240319,142900,190245982,1225,1225,1225,1225,22
|
|
20240319,142800,190219032,1224,1224,1224,1224,0
|
|
20240319,142700,190219032,1224,1224,1224,1224,0
|
|
20240319,142600,190219032,1224,1224,1224,1224,10188
|
|
20240319,142500,177748920,1224,1225,1225,1224,2138
|
|
20240319,142400,175131747,1224,1227,1227,1224,1000
|
|
20240319,142300,173907341,1224,1239,1240,1224,1352
|
|
20240319,142200,172244739,1240,1240,1240,1240,298
|
|
20240319,142100,171875219,1241,1241,1241,1241,0
|
|
20240319,142000,171875219,1241,1242,1242,1241,1761
|
|
20240319,141900,169689318,1242,1242,1242,1242,0
|
|
20240319,141800,169689318,1242,1242,1242,1242,0
|
|
20240319,141700,169689318,1242,1242,1242,1242,3
|
|
20240319,141600,169685592,1242,1242,1242,1242,0
|
|
20240319,141500,169685592,1242,1243,1243,1242,660
|
|
20240319,141400,168865715,1244,1245,1245,1244,179
|
|
20240319,141300,168643038,1245,1245,1245,1245,2
|
|
20240319,141200,168640548,1245,1247,1247,1245,1077
|
|
20240319,141100,167299583,1247,1248,1248,1247,23
|
|
20240319,141000,167270899,1248,1248,1248,1248,31
|
|
20240319,140900,167232211,1248,1246,1248,1246,6
|
|
20240319,140800,167224729,1248,1248,1248,1248,0
|
|
20240319,140700,167224729,1248,1248,1248,1248,200
|
|
20240319,140600,166975129,1248,1248,1248,1248,52
|
|
20240319,140500,166910233,1248,1248,1248,1248,0
|
|
20240319,140400,166910233,1248,1248,1248,1248,48
|
|
20240319,140300,166850329,1249,1249,1249,1249,0
|
|
20240319,140200,166850329,1249,1249,1249,1249,0
|
|
20240319,140100,166850329,1249,1249,1249,1249,4
|
|
20240319,140000,166845333,1246,1246,1246,1246,10
|
|
20240319,135900,166832873,1250,1250,1250,1250,0
|
|
20240319,135800,166832873,1250,1250,1250,1250,84
|
|
20240319,135700,166727873,1245,1245,1245,1245,2
|
|
20240319,135600,166725383,1245,1245,1245,1245,100
|
|
20240319,135500,166600883,1250,1250,1250,1250,0
|
|
20240319,135400,166600883,1250,1250,1250,1250,3
|
|
20240319,135300,166597133,1250,1250,1250,1250,1
|
|
20240319,135200,166595883,1250,1250,1250,1250,0
|
|
20240319,135100,166595883,1250,1247,1250,1247,33
|
|
20240319,135000,166554702,1245,1245,1245,1245,10
|
|
20240319,134900,166542252,1247,1245,1247,1245,20
|
|
20240319,134800,166517332,1245,1245,1245,1245,1168
|
|
20240319,134700,165063172,1247,1246,1247,1246,1605
|
|
20240319,134600,163061875,1246,1246,1246,1246,24
|
|
20240319,134500,163031971,1246,1246,1247,1246,662
|
|
20240319,134400,162207109,1247,1247,1247,1247,53
|
|
20240319,134300,162141018,1247,1247,1247,1247,0
|
|
20240319,134200,162141018,1247,1247,1247,1247,0
|
|
20240319,134100,162141018,1247,1247,1247,1247,4
|
|
20240319,134000,162136030,1246,1246,1246,1246,57
|
|
20240319,133900,162065008,1246,1246,1246,1246,2
|
|
20240319,133800,162062516,1245,1245,1245,1245,0
|
|
20240319,133700,162062516,1245,1245,1245,1245,0
|
|
20240319,133600,162062516,1245,1246,1246,1245,593
|
|
20240319,133500,161323881,1247,1247,1247,1247,300
|
|
20240319,133400,160949781,1247,1247,1247,1247,0
|
|
20240319,133300,160949781,1247,1246,1247,1246,71
|
|
20240319,133200,160861305,1246,1246,1248,1246,960
|
|
20240319,133100,159663579,1247,1250,1250,1247,2512
|
|
20240319,133000,156529261,1249,1249,1249,1249,1
|
|
20240319,132900,156528012,1248,1248,1248,1248,0
|
|
20240319,132800,156528012,1248,1248,1248,1248,0
|
|
20240319,132700,156528012,1248,1248,1248,1248,0
|
|
20240319,132600,156528012,1248,1249,1249,1248,152
|
|
20240319,132500,156338314,1248,1248,1248,1248,0
|
|
20240319,132400,156338314,1248,1248,1248,1248,0
|
|
20240319,132300,156338314,1248,1249,1249,1248,81
|
|
20240319,132200,156237218,1249,1249,1249,1249,0
|
|
20240319,132100,156237218,1249,1249,1249,1249,0
|
|
20240319,132000,156237218,1249,1249,1249,1249,25
|
|
20240319,131900,156205993,1249,1249,1249,1249,0
|
|
20240319,131800,156205993,1249,1249,1249,1249,119
|
|
20240319,131700,156057362,1248,1248,1248,1248,44
|
|
20240319,131600,156002450,1250,1250,1250,1250,0
|
|
20240319,131500,156002450,1250,1250,1250,1250,33
|
|
20240319,131400,155961200,1250,1250,1250,1250,136
|
|
20240319,131300,155791200,1248,1248,1248,1248,0
|
|
20240319,131200,155791200,1248,1248,1248,1248,1049
|
|
20240319,131100,154482048,1253,1253,1253,1253,0
|
|
20240319,131000,154482048,1253,1252,1253,1252,163
|
|
20240319,130900,154277888,1248,1248,1248,1248,0
|
|
20240319,130800,154277888,1248,1248,1248,1248,0
|
|
20240319,130700,154277888,1248,1248,1248,1248,0
|
|
20240319,130600,154277888,1248,1248,1248,1248,0
|
|
20240319,130500,154277888,1248,1248,1248,1248,0
|
|
20240319,130400,154277888,1248,1248,1248,1248,0
|
|
20240319,130300,154277888,1248,1248,1248,1248,0
|
|
20240319,130200,154277888,1248,1248,1248,1248,0
|
|
20240319,130100,154277888,1248,1248,1248,1248,0
|
|
20240319,130000,154277888,1248,1248,1248,1248,100
|
|
20240319,125900,154153088,1248,1248,1248,1248,100
|
|
20240319,125800,154028288,1248,1248,1248,1248,100
|
|
20240319,125700,153903488,1248,1248,1248,1248,0
|
|
20240319,125600,153903488,1248,1248,1248,1248,100
|
|
20240319,125500,153778688,1248,1248,1248,1248,100
|
|
20240319,125400,153653888,1248,1249,1249,1248,458
|
|
20240319,125300,153081873,1249,1251,1251,1249,251
|
|
20240319,125200,152768107,1250,1250,1250,1250,1000
|
|
20240319,125100,151518107,1250,1250,1250,1250,100
|
|
20240319,125000,151393107,1250,1250,1250,1250,100
|
|
20240319,124900,151268107,1250,1250,1250,1250,1100
|
|
20240319,124800,149893107,1250,1250,1250,1250,100
|
|
20240319,124700,149768107,1250,1250,1250,1250,144
|
|
20240319,124600,149588107,1250,1251,1252,1250,790
|
|
20240319,124500,148600009,1250,1250,1250,1250,0
|
|
20240319,124400,148600009,1250,1252,1252,1250,545
|
|
20240319,124300,147918253,1251,1251,1251,1251,0
|
|
20240319,124200,147918253,1251,1251,1251,1251,196
|
|
20240319,124100,147673057,1252,1253,1253,1252,2082
|
|
20240319,124000,145065512,1253,1253,1253,1253,120
|
|
20240319,123900,144915152,1253,1256,1256,1253,3305
|
|
20240319,123800,140768550,1256,1256,1256,1256,13
|
|
20240319,123700,140752222,1256,1256,1256,1256,4
|
|
20240319,123600,140747198,1256,1256,1256,1256,0
|
|
20240319,123500,140747198,1256,1256,1256,1256,0
|
|
20240319,123400,140747198,1256,1256,1256,1256,5
|
|
20240319,123300,140740918,1256,1256,1256,1256,20
|
|
20240319,123200,140715798,1256,1256,1256,1256,0
|
|
20240319,123100,140715798,1256,1256,1256,1256,250
|
|
20240319,123000,140401798,1256,1256,1256,1256,5
|
|
20240319,122900,140395518,1256,1256,1256,1256,147
|
|
20240319,122800,140210886,1256,1256,1256,1256,0
|
|
20240319,122700,140210886,1256,1257,1257,1256,1344
|
|
20240319,122600,138522778,1256,1258,1258,1256,904
|
|
20240319,122500,137386673,1258,1258,1258,1258,400
|
|
20240319,122400,136883473,1258,1258,1258,1258,2253
|
|
20240319,122300,134049199,1258,1261,1261,1258,7936
|
|
20240319,122200,124054908,1261,1261,1261,1261,0
|
|
20240319,122100,124054908,1261,1261,1261,1261,0
|
|
20240319,122000,124054908,1261,1261,1261,1261,0
|
|
20240319,121900,124054908,1261,1261,1261,1261,0
|
|
20240319,121800,124054908,1261,1261,1261,1261,0
|
|
20240319,121700,124054908,1261,1261,1261,1261,3
|
|
20240319,121600,124051125,1263,1263,1263,1263,707
|
|
20240319,121500,123158184,1264,1264,1264,1264,717
|
|
20240319,121400,122251896,1265,1265,1265,1265,0
|
|
20240319,121300,122251896,1265,1265,1265,1265,0
|
|
20240319,121200,122251896,1265,1265,1265,1265,0
|
|
20240319,121100,122251896,1265,1265,1265,1265,0
|
|
20240319,121000,122251896,1265,1265,1265,1265,0
|
|
20240319,120900,122251896,1265,1265,1265,1265,0
|
|
20240319,120800,122251896,1265,1265,1265,1265,0
|
|
20240319,120700,122251896,1265,1265,1265,1265,0
|
|
20240319,120600,122251896,1265,1265,1265,1265,0
|
|
20240319,120500,122251896,1265,1265,1265,1265,0
|
|
20240319,120400,122251896,1265,1265,1265,1265,41
|
|
20240319,120300,122200031,1265,1265,1265,1265,160
|
|
20240319,120200,121997631,1266,1266,1266,1266,397
|
|
20240319,120100,121495029,1270,1270,1270,1270,10
|
|
20240319,120000,121482329,1270,1270,1270,1270,0
|
|
20240319,115900,121482329,1270,1270,1270,1270,10
|
|
20240319,115800,121469629,1271,1271,1271,1271,0
|
|
20240319,115700,121469629,1271,1271,1271,1271,0
|
|
20240319,115600,121469629,1271,1272,1272,1271,1769
|
|
20240319,115500,119219658,1266,1266,1266,1266,0
|
|
20240319,115400,119219658,1266,1266,1266,1266,0
|
|
20240319,115300,119219658,1266,1269,1269,1266,1779
|
|
20240319,115200,116967432,1269,1269,1269,1269,0
|
|
20240319,115100,116967432,1269,1269,1269,1269,0
|
|
20240319,115000,116967432,1269,1269,1269,1269,0
|
|
20240319,114900,116967432,1269,1269,1269,1269,0
|
|
20240319,114800,116967432,1269,1269,1269,1269,0
|
|
20240319,114700,116967432,1269,1270,1270,1269,9647
|
|
20240319,114600,104720387,1271,1271,1271,1271,0
|
|
20240319,114500,104720387,1271,1271,1271,1271,0
|
|
20240319,114400,104720387,1271,1271,1271,1271,0
|
|
20240319,114300,104720387,1271,1271,1271,1271,0
|
|
20240319,114200,104720387,1271,1271,1271,1271,0
|
|
20240319,114100,104720387,1271,1271,1271,1271,698
|
|
20240319,114000,103833229,1271,1271,1271,1271,0
|
|
20240319,113900,103833229,1271,1271,1271,1271,0
|
|
20240319,113800,103833229,1271,1271,1271,1271,0
|
|
20240319,113700,103833229,1271,1271,1271,1271,0
|
|
20240319,113600,103833229,1271,1271,1271,1271,12
|
|
20240319,113500,103817977,1271,1271,1271,1271,490
|
|
20240319,113400,103195187,1271,1271,1271,1271,0
|
|
20240319,113300,103195187,1271,1271,1271,1271,0
|
|
20240319,113200,103195187,1271,1271,1271,1271,0
|
|
20240319,113100,103195187,1271,1271,1271,1271,3
|
|
20240319,113000,103191374,1269,1269,1269,1269,0
|
|
20240319,112900,103191374,1269,1269,1269,1269,0
|
|
20240319,112800,103191374,1269,1269,1269,1269,0
|
|
20240319,112700,103191374,1269,1268,1269,1268,358
|
|
20240319,112600,102737418,1266,1266,1266,1266,0
|
|
20240319,112500,102737418,1266,1267,1267,1266,250
|
|
20240319,112400,102420818,1269,1270,1270,1269,502
|
|
20240319,112300,101783280,1275,1275,1275,1275,0
|
|
20240319,112200,101783280,1275,1275,1275,1275,0
|
|
20240319,112100,101783280,1275,1275,1275,1275,0
|
|
20240319,112000,101783280,1275,1275,1275,1275,0
|
|
20240319,111900,101783280,1275,1275,1275,1275,1
|
|
20240319,111800,101782005,1266,1267,1267,1266,500
|
|
20240319,111700,101148995,1266,1266,1266,1266,0
|
|
20240319,111600,101148995,1266,1266,1266,1266,0
|
|
20240319,111500,101148995,1266,1266,1266,1266,0
|
|
20240319,111400,101148995,1266,1266,1266,1266,0
|
|
20240319,111300,101148995,1266,1266,1266,1266,0
|
|
20240319,111200,101148995,1266,1266,1266,1266,0
|
|
20240319,111100,101148995,1266,1266,1266,1266,0
|
|
20240319,111000,101148995,1266,1266,1266,1266,2649
|
|
20240319,110900,97795361,1266,1266,1266,1266,0
|
|
20240319,110800,97795361,1266,1266,1266,1266,0
|
|
20240319,110700,97795361,1266,1266,1266,1266,0
|
|
20240319,110600,97795361,1266,1266,1266,1266,200
|
|
20240319,110500,97542161,1266,1266,1266,1266,0
|
|
20240319,110400,97542161,1266,1266,1266,1266,0
|
|
20240319,110300,97542161,1266,1265,1266,1265,1559
|
|
20240319,110200,95569233,1265,1265,1265,1265,0
|
|
20240319,110100,95569233,1265,1265,1265,1265,0
|
|
20240319,110000,95569233,1265,1265,1265,1265,0
|
|
20240319,105900,95569233,1265,1265,1265,1265,135
|
|
20240319,105800,95398458,1264,1264,1264,1264,0
|
|
20240319,105700,95398458,1264,1264,1264,1264,0
|
|
20240319,105600,95398458,1264,1264,1264,1264,0
|
|
20240319,105500,95398458,1264,1264,1264,1264,5
|
|
20240319,105400,95392138,1266,1266,1266,1266,0
|
|
20240319,105300,95392138,1266,1266,1266,1266,0
|
|
20240319,105200,95392138,1266,1266,1266,1266,405
|
|
20240319,105100,94879408,1266,1267,1275,1266,1628
|
|
20240319,105000,92817087,1267,1267,1267,1267,0
|
|
20240319,104900,92817087,1267,1267,1267,1267,5
|
|
20240319,104800,92810752,1267,1267,1267,1267,0
|
|
20240319,104700,92810752,1267,1267,1267,1267,0
|
|
20240319,104600,92810752,1267,1267,1267,1267,58
|
|
20240319,104500,92737266,1267,1267,1267,1267,150
|
|
20240319,104400,92547216,1267,1267,1267,1267,0
|
|
20240319,104300,92547216,1267,1267,1267,1267,15
|
|
20240319,104200,92528211,1267,1267,1267,1267,50
|
|
20240319,104100,92464861,1266,1266,1266,1266,0
|
|
20240319,104000,92464861,1266,1266,1266,1266,0
|
|
20240319,103900,92464861,1266,1266,1266,1266,16
|
|
20240319,103800,92444605,1266,1266,1266,1266,88
|
|
20240319,103700,92333197,1266,1266,1267,1266,6
|
|
20240319,103600,92325600,1266,1266,1266,1266,0
|
|
20240319,103500,92325600,1266,1266,1266,1266,16
|
|
20240319,103400,92305344,1266,1266,1266,1266,26
|
|
20240319,103300,92272428,1268,1266,1268,1266,539
|
|
20240319,103200,91590038,1266,1267,1267,1266,173
|
|
20240319,103100,91370948,1267,1267,1267,1267,164
|
|
20240319,103000,91163160,1267,1267,1267,1267,0
|
|
20240319,102900,91163160,1267,1267,1267,1267,10
|
|
20240319,102800,91150490,1267,1267,1267,1267,9
|
|
20240319,102700,91139087,1267,1267,1267,1267,263
|
|
20240319,102600,90805866,1267,1267,1267,1267,0
|
|
20240319,102500,90805866,1267,1267,1267,1267,3
|
|
20240319,102400,90802065,1268,1269,1269,1268,73
|
|
20240319,102300,90709433,1269,1269,1269,1269,7
|
|
20240319,102200,90700550,1269,1270,1270,1269,201
|
|
20240319,102100,90445304,1270,1270,1270,1270,1
|
|
20240319,102000,90444034,1271,1274,1274,1270,41
|
|
20240319,101900,90391807,1270,1270,1270,1270,0
|
|
20240319,101800,90391807,1270,1271,1271,1270,194
|
|
20240319,101700,90145319,1274,1275,1275,1274,80
|
|
20240319,101600,90043320,1273,1273,1273,1273,20
|
|
20240319,101500,90017860,1275,1275,1275,1275,1
|
|
20240319,101400,90016585,1273,1273,1273,1273,11
|
|
20240319,101300,90002582,1273,1273,1273,1273,0
|
|
20240319,101200,90002582,1273,1273,1273,1273,0
|
|
20240319,101100,90002582,1273,1269,1273,1269,295
|
|
20240319,101000,89627424,1267,1267,1267,1267,13
|
|
20240319,100900,89610953,1267,1267,1267,1267,100
|
|
20240319,100800,89484253,1266,1266,1266,1266,0
|
|
20240319,100700,89484253,1266,1266,1266,1266,0
|
|
20240319,100600,89484253,1266,1266,1266,1266,0
|
|
20240319,100500,89484253,1266,1266,1266,1266,0
|
|
20240319,100400,89484253,1266,1269,1269,1266,80
|
|
20240319,100300,89382850,1268,1267,1268,1266,1237
|
|
20240319,100200,87814770,1267,1267,1267,1267,0
|
|
20240319,100100,87814770,1267,1268,1268,1267,24
|
|
20240319,100000,87784352,1268,1268,1268,1268,200
|
|
20240319,095900,87530752,1268,1268,1268,1268,0
|
|
20240319,095800,87530752,1268,1268,1268,1268,220
|
|
20240319,095700,87251792,1269,1269,1269,1269,1
|
|
20240319,095600,87250523,1268,1266,1268,1266,2371
|
|
20240319,095500,84244411,1266,1266,1266,1266,228
|
|
20240319,095400,83955763,1266,1266,1266,1266,0
|
|
20240319,095300,83955763,1266,1266,1266,1266,0
|
|
20240319,095200,83955763,1266,1266,1266,1266,0
|
|
20240319,095100,83955763,1266,1266,1266,1266,1
|
|
20240319,095000,83954497,1267,1265,1267,1265,40
|
|
20240319,094900,83903831,1268,1268,1268,1268,0
|
|
20240319,094800,83903831,1268,1268,1268,1268,215
|
|
20240319,094700,83631211,1268,1268,1268,1268,1
|
|
20240319,094600,83629943,1268,1268,1268,1268,10
|
|
20240319,094500,83617263,1268,1268,1268,1268,0
|
|
20240319,094400,83617263,1268,1268,1268,1268,0
|
|
20240319,094300,83617263,1268,1268,1268,1268,0
|
|
20240319,094200,83617263,1268,1268,1268,1268,100
|
|
20240319,094100,83490463,1268,1261,1268,1261,786
|
|
20240319,094000,82496247,1262,1262,1262,1262,1
|
|
20240319,093900,82494985,1265,1265,1265,1265,50
|
|
20240319,093800,82431735,1265,1265,1265,1265,16
|
|
20240319,093700,82411495,1266,1266,1266,1266,1
|
|
20240319,093600,82410229,1255,1255,1255,1255,0
|
|
20240319,093500,82410229,1255,1256,1256,1255,1852
|
|
20240319,093400,80084397,1256,1256,1256,1256,0
|
|
20240319,093300,80084397,1256,1257,1257,1256,380
|
|
20240319,093200,79607112,1256,1256,1256,1256,168
|
|
20240319,093100,79396104,1256,1262,1262,1256,2578
|
|
20240319,093000,76147628,1263,1263,1263,1262,2145
|
|
20240319,092900,73439356,1263,1263,1263,1263,137
|
|
20240319,092800,73266325,1263,1267,1267,1263,255
|
|
20240319,092700,72943668,1267,1272,1272,1267,8723
|
|
20240319,092600,61871795,1276,1275,1276,1275,1000
|
|
20240319,092500,60596095,1276,1276,1276,1276,2
|
|
20240319,092400,60593543,1276,1276,1276,1276,43
|
|
20240319,092300,60538675,1276,1272,1276,1272,951
|
|
20240319,092200,59325704,1276,1276,1276,1276,9
|
|
20240319,092100,59314220,1276,1276,1276,1276,1
|
|
20240319,092000,59312944,1278,1278,1278,1278,0
|
|
20240319,091900,59312944,1278,1278,1278,1278,0
|
|
20240319,091800,59312944,1278,1278,1278,1278,6283
|
|
20240319,091700,51283270,1278,1278,1278,1278,5
|
|
20240319,091600,51276880,1280,1280,1280,1280,150
|
|
20240319,091500,51084880,1278,1278,1278,1278,3307
|
|
20240319,091400,46858534,1278,1278,1278,1278,1
|
|
20240319,091300,46857256,1271,1271,1271,1271,346
|
|
20240319,091200,46417490,1280,1270,1280,1270,937
|
|
20240319,091100,45226984,1273,1273,1273,1270,109
|
|
20240319,091000,45088391,1273,1279,1279,1273,500
|
|
20240319,090900,44451379,1281,1293,1293,1281,2603
|
|
20240319,090800,41112786,1294,1295,1295,1282,2414
|
|
20240319,090700,37991521,1295,1278,1295,1270,2118
|
|
20240319,090600,35273604,1278,1278,1278,1278,1
|
|
20240319,090500,35272326,1270,1272,1278,1269,5294
|
|
20240319,090400,28546760,1278,1275,1278,1272,1550
|
|
20240319,090300,26568575,1275,1269,1275,1269,3562
|
|
20240319,090200,22040009,1269,1265,1271,1265,9503
|
|
20240319,090100,9982365,1272,1271,1272,1265,2034
|
|
20240319,090000,7403040,1272,1272,1272,1272,5820
|