601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,185800,386812708,1308,1308,1308,1308,1438
|
|
20240321,185700,386812708,1308,1308,1308,1308,0
|
|
20240321,185600,386812708,1308,1308,1308,1308,0
|
|
20240321,185500,386812708,1308,1308,1308,1308,0
|
|
20240321,185400,386812708,1308,1308,1308,1308,0
|
|
20240321,185300,386812708,1308,1308,1308,1308,0
|
|
20240321,185200,386812708,1308,1308,1308,1308,0
|
|
20240321,185100,386812708,1308,1308,1308,1308,0
|
|
20240321,185000,386812708,1308,1308,1308,1308,0
|
|
20240321,184900,386812708,1308,1308,1308,1308,0
|
|
20240321,184800,386812708,1308,1308,1308,1308,0
|
|
20240321,184700,386812708,1308,1308,1308,1308,0
|
|
20240321,184600,386812708,1308,1308,1308,1308,0
|
|
20240321,184500,386812708,1308,1308,1308,1308,0
|
|
20240321,184400,386812708,1308,1308,1308,1308,0
|
|
20240321,184300,386812708,1308,1308,1308,1308,0
|
|
20240321,184200,386812708,1308,1308,1308,1308,0
|
|
20240321,184100,386812708,1308,1308,1308,1308,0
|
|
20240321,184000,386812708,1308,1308,1308,1308,0
|
|
20240321,183900,386812708,1308,1308,1308,1308,0
|
|
20240321,183800,386812708,1308,1308,1308,1308,0
|
|
20240321,183700,386812708,1308,1308,1308,1308,0
|
|
20240321,183600,386812708,1308,1308,1308,1308,0
|
|
20240321,183500,386812708,1308,1308,1308,1308,0
|
|
20240321,183400,386812708,1308,1308,1308,1308,0
|
|
20240321,183300,386812708,1308,1308,1308,1308,0
|
|
20240321,183200,386812708,1308,1308,1308,1308,0
|
|
20240321,183100,386812708,1308,1308,1308,1308,0
|
|
20240321,183000,386812708,1308,1308,1308,1308,0
|
|
20240321,182900,386812708,1308,1308,1308,1308,0
|
|
20240321,182800,386812708,1308,1308,1308,1308,1438
|
|
20240321,182700,386812708,1308,1308,1308,1308,0
|
|
20240321,182600,386812708,1308,1308,1308,1308,0
|
|
20240321,182500,386812708,1308,1308,1308,1308,0
|
|
20240321,182400,386812708,1308,1308,1308,1308,0
|
|
20240321,182300,386812708,1308,1308,1308,1308,0
|
|
20240321,182200,386812708,1308,1308,1308,1308,0
|
|
20240321,182100,386812708,1308,1308,1308,1308,0
|
|
20240321,182000,386812708,1308,1308,1308,1308,0
|
|
20240321,181900,386812708,1308,1308,1308,1308,0
|
|
20240321,181800,386812708,1308,1308,1308,1308,0
|
|
20240321,181700,386812708,1308,1308,1308,1308,0
|
|
20240321,181600,386812708,1308,1308,1308,1308,0
|
|
20240321,181500,386812708,1308,1308,1308,1308,0
|
|
20240321,181400,386812708,1308,1308,1308,1308,0
|
|
20240321,181300,386812708,1308,1308,1308,1308,0
|
|
20240321,181200,386812708,1308,1308,1308,1308,0
|
|
20240321,181100,386812708,1308,1308,1308,1308,0
|
|
20240321,181000,386812708,1308,1308,1308,1308,0
|
|
20240321,180900,386812708,1308,1308,1308,1308,0
|
|
20240321,180800,386812708,1308,1308,1308,1308,0
|
|
20240321,180700,386812708,1308,1308,1308,1308,0
|
|
20240321,180600,386812708,1308,1308,1308,1308,0
|
|
20240321,180500,386812708,1308,1308,1308,1308,0
|
|
20240321,180400,386812708,1308,1308,1308,1308,0
|
|
20240321,180300,386812708,1308,1308,1308,1308,0
|
|
20240321,180200,386812708,1308,1308,1308,1308,0
|
|
20240321,180100,386812708,1308,1308,1308,1308,0
|
|
20240321,180000,386812708,1308,1308,1308,1308,0
|
|
20240321,175900,386812708,1308,1308,1308,1308,0
|
|
20240321,175800,386812708,1308,1308,1308,1308,1438
|
|
20240321,175700,386812708,1308,1308,1308,1308,0
|
|
20240321,175600,386812708,1308,1308,1308,1308,0
|
|
20240321,175500,386812708,1308,1308,1308,1308,0
|
|
20240321,175400,386812708,1308,1308,1308,1308,0
|
|
20240321,175300,386812708,1308,1308,1308,1308,0
|
|
20240321,175200,386812708,1308,1308,1308,1308,0
|
|
20240321,175100,386812708,1308,1308,1308,1308,0
|
|
20240321,175000,386812708,1308,1308,1308,1308,0
|
|
20240321,174900,386812708,1308,1308,1308,1308,0
|
|
20240321,174800,386812708,1308,1308,1308,1308,0
|
|
20240321,174700,386812708,1308,1308,1308,1308,0
|
|
20240321,174600,386812708,1308,1308,1308,1308,0
|
|
20240321,174500,386812708,1308,1308,1308,1308,0
|
|
20240321,174400,386812708,1308,1308,1308,1308,0
|
|
20240321,174300,386812708,1308,1308,1308,1308,0
|
|
20240321,174200,386812708,1308,1308,1308,1308,0
|
|
20240321,174100,386812708,1308,1308,1308,1308,0
|
|
20240321,174000,386812708,1308,1308,1308,1308,0
|
|
20240321,173900,386812708,1308,1308,1308,1308,0
|
|
20240321,173800,386812708,1308,1308,1308,1308,0
|
|
20240321,173700,386812708,1308,1308,1308,1308,0
|
|
20240321,173600,386812708,1308,1308,1308,1308,0
|
|
20240321,173500,386812708,1308,1308,1308,1308,0
|
|
20240321,173400,386812708,1308,1308,1308,1308,0
|
|
20240321,173300,386812708,1308,1308,1308,1308,0
|
|
20240321,173200,386812708,1308,1308,1308,1308,0
|
|
20240321,173100,386812708,1308,1308,1308,1308,0
|
|
20240321,173000,386812708,1308,1308,1308,1308,0
|
|
20240321,172900,386812708,1308,1308,1308,1308,0
|
|
20240321,172800,386812708,1308,1308,1308,1308,1438
|
|
20240321,172700,386812708,1308,1308,1308,1308,0
|
|
20240321,172600,386812708,1308,1308,1308,1308,0
|
|
20240321,172500,386812708,1308,1308,1308,1308,0
|
|
20240321,172400,386812708,1308,1308,1308,1308,0
|
|
20240321,172300,386812708,1308,1308,1308,1308,0
|
|
20240321,172200,386812708,1308,1308,1308,1308,0
|
|
20240321,172100,386812708,1308,1308,1308,1308,0
|
|
20240321,172000,386812708,1308,1308,1308,1308,0
|
|
20240321,171900,386812708,1308,1308,1308,1308,0
|
|
20240321,171800,386812708,1308,1308,1308,1308,0
|
|
20240321,171700,386812708,1308,1308,1308,1308,0
|
|
20240321,171600,386812708,1308,1308,1308,1308,0
|
|
20240321,171500,386812708,1308,1308,1308,1308,0
|
|
20240321,171400,386812708,1308,1308,1308,1308,0
|
|
20240321,171300,386812708,1308,1308,1308,1308,0
|
|
20240321,171200,386812708,1308,1308,1308,1308,0
|
|
20240321,171100,386812708,1308,1308,1308,1308,0
|
|
20240321,171000,386812708,1308,1308,1308,1308,0
|
|
20240321,170900,386812708,1308,1308,1308,1308,0
|
|
20240321,170800,386812708,1308,1308,1308,1308,0
|
|
20240321,170700,386812708,1308,1308,1308,1308,0
|
|
20240321,170600,386812708,1308,1308,1308,1308,0
|
|
20240321,170500,386812708,1308,1308,1308,1308,0
|
|
20240321,170400,386812708,1308,1308,1308,1308,0
|
|
20240321,170300,386812708,1308,1308,1308,1308,0
|
|
20240321,170200,386812708,1308,1308,1308,1308,0
|
|
20240321,170100,386812708,1308,1308,1308,1308,0
|
|
20240321,170000,386812708,1308,1308,1308,1308,0
|
|
20240321,165900,386812708,1308,1308,1308,1308,0
|
|
20240321,165800,386812708,1308,1308,1308,1308,1438
|
|
20240321,165700,386812708,1308,1308,1308,1308,0
|
|
20240321,165600,386812708,1308,1308,1308,1308,0
|
|
20240321,165500,386812708,1308,1308,1308,1308,0
|
|
20240321,165400,386812708,1308,1308,1308,1308,0
|
|
20240321,165300,386812708,1308,1308,1308,1308,0
|
|
20240321,165200,386812708,1308,1308,1308,1308,0
|
|
20240321,165100,386812708,1308,1308,1308,1308,0
|
|
20240321,165000,386812708,1308,1308,1308,1308,0
|
|
20240321,164900,386812708,1308,1308,1308,1308,0
|
|
20240321,164800,386812708,1308,1308,1308,1308,0
|
|
20240321,164700,386812708,1308,1308,1308,1308,0
|
|
20240321,164600,386812708,1308,1308,1308,1308,0
|
|
20240321,164500,386812708,1308,1308,1308,1308,0
|
|
20240321,164400,386812708,1308,1308,1308,1308,0
|
|
20240321,164300,386812708,1308,1308,1308,1308,0
|
|
20240321,164200,386812708,1308,1308,1308,1308,0
|
|
20240321,164100,386812708,1308,1308,1308,1308,0
|
|
20240321,164000,386812708,1308,1308,1308,1308,0
|
|
20240321,163900,386812708,1308,1308,1308,1308,0
|
|
20240321,163800,386812708,1308,1308,1308,1308,0
|
|
20240321,163700,386812708,1308,1308,1308,1308,0
|
|
20240321,163600,386812708,1308,1308,1308,1308,0
|
|
20240321,163500,386812708,1308,1308,1308,1308,0
|
|
20240321,163400,386812708,1308,1308,1308,1308,0
|
|
20240321,163300,386812708,1308,1308,1308,1308,0
|
|
20240321,163200,386812708,1308,1308,1308,1308,0
|
|
20240321,163100,386812708,1308,1308,1308,1308,0
|
|
20240321,163000,386812708,1308,1308,1308,1308,0
|
|
20240321,162900,386812708,1308,1308,1308,1308,0
|
|
20240321,162800,386812708,1308,1308,1308,1308,1438
|
|
20240321,162700,386812708,1308,1308,1308,1308,0
|
|
20240321,162600,386812708,1308,1308,1308,1308,0
|
|
20240321,162500,386812708,1308,1308,1308,1308,0
|
|
20240321,162400,386812708,1308,1308,1308,1308,0
|
|
20240321,162300,386812708,1308,1308,1308,1308,0
|
|
20240321,162200,386812708,1308,1308,1308,1308,0
|
|
20240321,162100,386812708,1308,1308,1308,1308,0
|
|
20240321,162000,386812708,1308,1308,1308,1308,0
|
|
20240321,161900,386812708,1308,1308,1308,1308,0
|
|
20240321,161800,386812708,1308,1308,1308,1308,0
|
|
20240321,161700,386812708,1308,1308,1308,1308,0
|
|
20240321,161600,386812708,1308,1308,1308,1308,0
|
|
20240321,161500,386812708,1308,1308,1308,1308,0
|
|
20240321,161400,386812708,1308,1308,1308,1308,0
|
|
20240321,161300,386812708,1308,1308,1308,1308,0
|
|
20240321,161200,386812708,1308,1308,1308,1308,0
|
|
20240321,161100,386812708,1308,1308,1308,1308,0
|
|
20240321,161000,386812708,1308,1308,1308,1308,0
|
|
20240321,160900,386812708,1308,1308,1308,1308,0
|
|
20240321,160800,386812708,1308,1308,1308,1308,0
|
|
20240321,160700,386812708,1308,1308,1308,1308,0
|
|
20240321,160600,386812708,1308,1308,1308,1308,0
|
|
20240321,160500,386812708,1308,1308,1308,1308,0
|
|
20240321,160400,386812708,1308,1308,1308,1308,0
|
|
20240321,160300,386812708,1308,1308,1308,1308,0
|
|
20240321,160200,386812708,1308,1308,1308,1308,0
|
|
20240321,160100,386812708,1308,1308,1308,1308,0
|
|
20240321,160000,386812708,1308,1308,1308,1308,0
|
|
20240321,155900,386812708,1308,1308,1308,1308,0
|
|
20240321,155800,386812708,1308,1308,1308,1308,1438
|
|
20240321,155700,386812708,1308,1308,1308,1308,0
|
|
20240321,155600,386812708,1308,1308,1308,1308,0
|
|
20240321,155500,386812708,1308,1308,1308,1308,0
|
|
20240321,155400,386812708,1308,1308,1308,1308,0
|
|
20240321,155300,386812708,1308,1308,1308,1308,0
|
|
20240321,155200,386812708,1308,1308,1308,1308,0
|
|
20240321,155100,386812708,1308,1308,1308,1308,0
|
|
20240321,155000,386812708,1308,1308,1308,1308,0
|
|
20240321,154900,386812708,1308,1308,1308,1308,0
|
|
20240321,154800,386812708,1308,1308,1308,1308,0
|
|
20240321,154700,386812708,1308,1308,1308,1308,0
|
|
20240321,154600,386812708,1308,1308,1308,1308,0
|
|
20240321,154500,386812708,1308,1308,1308,1308,0
|
|
20240321,154400,386812708,1308,1308,1308,1308,0
|
|
20240321,154300,386812708,1308,1308,1308,1308,0
|
|
20240321,154200,386812708,1308,1308,1308,1308,0
|
|
20240321,154100,386812708,1308,1308,1308,1308,0
|
|
20240321,154000,386812708,1308,1308,1308,1308,0
|
|
20240321,153900,386812708,1308,1308,1308,1308,0
|
|
20240321,153800,386812708,1308,1308,1308,1308,0
|
|
20240321,153700,386812708,1308,1308,1308,1308,0
|
|
20240321,153600,386812708,1308,1308,1308,1308,0
|
|
20240321,153500,386812708,1308,1308,1308,1308,0
|
|
20240321,153400,386812708,1308,1308,1308,1308,0
|
|
20240321,153300,386812708,1308,1308,1308,1308,0
|
|
20240321,153200,386812708,1308,1308,1308,1308,0
|
|
20240321,153100,386812708,1308,1308,1308,1308,0
|
|
20240321,153000,386812708,1308,1308,1308,1308,1438
|
|
20240321,152900,384931804,1302,1302,1302,1302,0
|
|
20240321,152800,384931804,1302,1302,1302,1302,0
|
|
20240321,152700,384931804,1302,1302,1302,1302,0
|
|
20240321,152600,384931804,1302,1302,1302,1302,0
|
|
20240321,152500,384931804,1302,1302,1302,1302,0
|
|
20240321,152400,384931804,1302,1302,1302,1302,0
|
|
20240321,152300,384931804,1302,1302,1302,1302,0
|
|
20240321,152200,384931804,1302,1302,1302,1302,0
|
|
20240321,152100,384931804,1302,1302,1302,1302,0
|
|
20240321,152000,384931804,1302,1302,1302,1302,0
|
|
20240321,151900,384931804,1302,1302,1302,1302,0
|
|
20240321,151800,384931804,1302,1302,1302,1302,3
|
|
20240321,151700,384927898,1301,1301,1301,1301,0
|
|
20240321,151600,384927898,1301,1301,1301,1301,0
|
|
20240321,151500,384927898,1301,1301,1301,1301,327
|
|
20240321,151400,384502471,1309,1309,1309,1309,0
|
|
20240321,151300,384502471,1309,1309,1309,1309,0
|
|
20240321,151200,384502471,1309,1309,1309,1309,0
|
|
20240321,151100,384502471,1309,1309,1309,1309,0
|
|
20240321,151000,384502471,1309,1309,1309,1309,0
|
|
20240321,150900,384502471,1309,1308,1309,1308,500
|
|
20240321,150800,383848073,1308,1308,1308,1308,22
|
|
20240321,150700,383819297,1306,1305,1306,1305,3763
|
|
20240321,150600,378907764,1305,1305,1305,1305,0
|
|
20240321,150500,378907764,1305,1305,1305,1305,55
|
|
20240321,150400,378835989,1305,1305,1305,1305,200
|
|
20240321,150300,378574989,1300,1300,1300,1300,1
|
|
20240321,150200,378573689,1300,1300,1300,1300,3362
|
|
20240321,150100,374203089,1301,1302,1302,1301,593
|
|
20240321,150000,373431595,1305,1305,1305,1305,453
|
|
20240321,145900,372840430,1305,1305,1305,1305,0
|
|
20240321,145800,372840430,1305,1305,1305,1305,1
|
|
20240321,145700,372839125,1301,1301,1301,1301,1
|
|
20240321,145600,372837824,1300,1300,1300,1300,0
|
|
20240321,145500,372837824,1300,1305,1305,1300,9250
|
|
20240321,145400,360776733,1305,1305,1305,1305,0
|
|
20240321,145300,360776733,1305,1306,1306,1305,1856
|
|
20240321,145200,358354078,1307,1307,1307,1307,437
|
|
20240321,145100,357782919,1308,1308,1308,1308,100
|
|
20240321,145000,357652119,1308,1308,1308,1308,0
|
|
20240321,144900,357652119,1308,1308,1308,1308,0
|
|
20240321,144800,357652119,1308,1308,1308,1308,61
|
|
20240321,144700,357572331,1307,1307,1307,1307,305
|
|
20240321,144600,357173696,1308,1308,1308,1308,34
|
|
20240321,144500,357129224,1309,1309,1309,1309,0
|
|
20240321,144400,357129224,1309,1309,1309,1309,65
|
|
20240321,144300,357044139,1309,1309,1309,1309,2
|
|
20240321,144200,357041521,1309,1309,1309,1309,31
|
|
20240321,144100,357000942,1308,1308,1308,1308,398
|
|
20240321,144000,356480358,1308,1308,1308,1308,10
|
|
20240321,143900,356467278,1308,1308,1308,1308,0
|
|
20240321,143800,356467278,1308,1308,1308,1308,0
|
|
20240321,143700,356467278,1308,1308,1308,1308,0
|
|
20240321,143600,356467278,1308,1308,1308,1308,0
|
|
20240321,143500,356467278,1308,1308,1308,1308,0
|
|
20240321,143400,356467278,1308,1308,1308,1308,0
|
|
20240321,143300,356467278,1308,1308,1308,1308,42
|
|
20240321,143200,356412342,1308,1308,1308,1308,405
|
|
20240321,143100,355882602,1308,1308,1308,1308,0
|
|
20240321,143000,355882602,1308,1308,1308,1308,181
|
|
20240321,142900,355645854,1308,1308,1308,1308,15
|
|
20240321,142800,355626234,1308,1308,1308,1308,0
|
|
20240321,142700,355626234,1308,1307,1308,1307,96
|
|
20240321,142600,355500677,1308,1308,1308,1308,5
|
|
20240321,142500,355494137,1307,1307,1307,1307,0
|
|
20240321,142400,355494137,1307,1307,1307,1307,0
|
|
20240321,142300,355494137,1307,1307,1307,1307,0
|
|
20240321,142200,355494137,1307,1307,1307,1307,474
|
|
20240321,142100,354874619,1307,1308,1308,1307,351
|
|
20240321,142000,354415662,1308,1309,1309,1308,383
|
|
20240321,141900,353914622,1309,1309,1309,1309,0
|
|
20240321,141800,353914622,1309,1309,1309,1309,50
|
|
20240321,141700,353849172,1309,1309,1309,1309,0
|
|
20240321,141600,353849172,1309,1309,1309,1309,0
|
|
20240321,141500,353849172,1309,1310,1310,1309,632
|
|
20240321,141400,353021727,1310,1310,1310,1310,101
|
|
20240321,141300,352889417,1309,1309,1309,1309,0
|
|
20240321,141200,352889417,1309,1309,1309,1309,0
|
|
20240321,141100,352889417,1309,1309,1309,1309,0
|
|
20240321,141000,352889417,1309,1309,1309,1309,0
|
|
20240321,140900,352889417,1309,1309,1309,1309,0
|
|
20240321,140800,352889417,1309,1309,1309,1309,1
|
|
20240321,140700,352888108,1310,1310,1310,1310,0
|
|
20240321,140600,352888108,1310,1310,1310,1310,1
|
|
20240321,140500,352886798,1310,1310,1310,1310,0
|
|
20240321,140400,352886798,1310,1310,1310,1310,2630
|
|
20240321,140300,349441498,1310,1313,1313,1310,36
|
|
20240321,140200,349394253,1313,1312,1313,1312,3000
|
|
20240321,140100,345455273,1313,1310,1313,1308,4408
|
|
20240321,140000,339687392,1309,1309,1309,1309,0
|
|
20240321,135900,339687392,1309,1309,1309,1309,300
|
|
20240321,135800,339294692,1309,1311,1311,1309,4889
|
|
20240321,135700,332888749,1311,1311,1311,1311,1000
|
|
20240321,135600,331577749,1312,1312,1312,1312,0
|
|
20240321,135500,331577749,1312,1312,1312,1312,1222
|
|
20240321,135400,329974485,1320,1320,1320,1320,0
|
|
20240321,135300,329974485,1320,1320,1320,1320,0
|
|
20240321,135200,329974485,1320,1320,1320,1320,0
|
|
20240321,135100,329974485,1320,1320,1320,1320,0
|
|
20240321,135000,329974485,1320,1320,1320,1320,0
|
|
20240321,134900,329974485,1320,1320,1320,1320,3
|
|
20240321,134800,329970525,1312,1312,1312,1312,0
|
|
20240321,134700,329970525,1312,1312,1312,1312,192
|
|
20240321,134600,329718621,1312,1312,1312,1312,1
|
|
20240321,134500,329717309,1324,1318,1325,1312,1070
|
|
20240321,134400,328313212,1318,1319,1319,1318,2
|
|
20240321,134300,328310575,1319,1318,1319,1314,1252
|
|
20240321,134200,326660263,1319,1319,1319,1319,107
|
|
20240321,134100,326519130,1325,1325,1325,1325,0
|
|
20240321,134000,326519130,1325,1325,1325,1325,0
|
|
20240321,133900,326519130,1325,1325,1325,1325,50
|
|
20240321,133800,326452880,1321,1323,1323,1321,1487
|
|
20240321,133700,324488513,1321,1321,1321,1321,0
|
|
20240321,133600,324488513,1321,1321,1321,1321,82
|
|
20240321,133500,324380191,1320,1320,1320,1320,1
|
|
20240321,133400,324378871,1320,1320,1320,1320,36
|
|
20240321,133300,324331351,1320,1320,1320,1320,0
|
|
20240321,133200,324331351,1320,1320,1320,1320,0
|
|
20240321,133100,324331351,1320,1320,1320,1320,0
|
|
20240321,133000,324331351,1320,1320,1320,1320,1
|
|
20240321,132900,324330031,1321,1321,1321,1321,0
|
|
20240321,132800,324330031,1321,1321,1321,1321,0
|
|
20240321,132700,324330031,1321,1321,1321,1321,50
|
|
20240321,132600,324263981,1319,1319,1319,1319,57
|
|
20240321,132500,324188798,1319,1319,1319,1319,0
|
|
20240321,132400,324188798,1319,1319,1319,1319,32
|
|
20240321,132300,324146590,1321,1321,1321,1321,0
|
|
20240321,132200,324146590,1321,1321,1321,1321,9
|
|
20240321,132100,324134701,1321,1321,1321,1321,3098
|
|
20240321,132000,320042243,1319,1319,1319,1319,0
|
|
20240321,131900,320042243,1319,1319,1319,1319,0
|
|
20240321,131800,320042243,1319,1319,1319,1319,2
|
|
20240321,131700,320039605,1320,1320,1320,1320,160
|
|
20240321,131600,319828405,1320,1320,1320,1320,0
|
|
20240321,131500,319828405,1320,1320,1320,1320,0
|
|
20240321,131400,319828405,1320,1320,1320,1320,0
|
|
20240321,131300,319828405,1320,1320,1320,1320,173
|
|
20240321,131200,319600045,1320,1320,1320,1320,998
|
|
20240321,131100,318282685,1320,1320,1320,1320,40
|
|
20240321,131000,318229885,1320,1320,1320,1320,0
|
|
20240321,130900,318229885,1320,1320,1320,1320,0
|
|
20240321,130800,318229885,1320,1319,1320,1318,3001
|
|
20240321,130700,314268908,1319,1319,1319,1319,37
|
|
20240321,130600,314220105,1319,1319,1319,1319,691
|
|
20240321,130500,313308676,1319,1319,1319,1319,0
|
|
20240321,130400,313308676,1319,1319,1319,1319,0
|
|
20240321,130300,313308676,1319,1319,1319,1319,0
|
|
20240321,130200,313308676,1319,1319,1319,1319,0
|
|
20240321,130100,313308676,1319,1319,1319,1319,0
|
|
20240321,130000,313308676,1319,1319,1319,1319,0
|
|
20240321,125900,313308676,1319,1319,1319,1319,0
|
|
20240321,125800,313308676,1319,1319,1319,1319,0
|
|
20240321,125700,313308676,1319,1319,1319,1319,0
|
|
20240321,125600,313308676,1319,1319,1319,1319,0
|
|
20240321,125500,313308676,1319,1319,1319,1319,17
|
|
20240321,125400,313286253,1318,1318,1318,1318,0
|
|
20240321,125300,313286253,1318,1318,1318,1318,0
|
|
20240321,125200,313286253,1318,1318,1318,1318,18
|
|
20240321,125100,313262529,1321,1321,1321,1321,0
|
|
20240321,125000,313262529,1321,1321,1321,1321,0
|
|
20240321,124900,313262529,1321,1321,1321,1321,0
|
|
20240321,124800,313262529,1321,1321,1321,1321,0
|
|
20240321,124700,313262529,1321,1321,1321,1321,0
|
|
20240321,124600,313262529,1321,1321,1321,1321,0
|
|
20240321,124500,313262529,1321,1321,1321,1321,0
|
|
20240321,124400,313262529,1321,1321,1321,1321,0
|
|
20240321,124300,313262529,1321,1321,1321,1321,0
|
|
20240321,124200,313262529,1321,1321,1321,1321,0
|
|
20240321,124100,313262529,1321,1321,1321,1321,175
|
|
20240321,124000,313031354,1321,1321,1321,1321,0
|
|
20240321,123900,313031354,1321,1321,1321,1321,0
|
|
20240321,123800,313031354,1321,1321,1321,1321,0
|
|
20240321,123700,313031354,1321,1321,1321,1321,493
|
|
20240321,123600,312380101,1321,1321,1321,1321,11
|
|
20240321,123500,312365570,1321,1320,1321,1318,539
|
|
20240321,123400,311654206,1321,1321,1321,1321,33
|
|
20240321,123300,311610613,1321,1321,1321,1321,0
|
|
20240321,123200,311610613,1321,1321,1321,1321,0
|
|
20240321,123100,311610613,1321,1321,1321,1321,1000
|
|
20240321,123000,310289613,1311,1311,1311,1311,0
|
|
20240321,122900,310289613,1311,1311,1311,1311,0
|
|
20240321,122800,310289613,1311,1314,1314,1311,760
|
|
20240321,122700,309292441,1326,1326,1326,1326,0
|
|
20240321,122600,309292441,1326,1312,1326,1311,880
|
|
20240321,122500,308137863,1319,1318,1319,1313,1003
|
|
20240321,122400,306817574,1319,1319,1319,1319,30
|
|
20240321,122300,306778004,1318,1318,1318,1318,0
|
|
20240321,122200,306778004,1318,1319,1319,1318,2400
|
|
20240321,122100,303614614,1318,1318,1318,1318,0
|
|
20240321,122000,303614614,1318,1319,1319,1318,70
|
|
20240321,121900,303522350,1319,1312,1332,1312,4400
|
|
20240321,121800,297710025,1312,1312,1312,1312,100
|
|
20240321,121700,297578825,1310,1310,1310,1310,0
|
|
20240321,121600,297578825,1310,1310,1310,1310,0
|
|
20240321,121500,297578825,1310,1310,1310,1310,0
|
|
20240321,121400,297578825,1310,1310,1310,1310,4
|
|
20240321,121300,297573585,1310,1310,1310,1310,0
|
|
20240321,121200,297573585,1310,1310,1310,1310,676
|
|
20240321,121100,296688025,1310,1310,1310,1310,0
|
|
20240321,121000,296688025,1310,1310,1310,1310,0
|
|
20240321,120900,296688025,1310,1310,1310,1310,101
|
|
20240321,120800,296555715,1312,1312,1312,1312,0
|
|
20240321,120700,296555715,1312,1312,1312,1312,0
|
|
20240321,120600,296555715,1312,1312,1312,1312,2
|
|
20240321,120500,296553091,1312,1312,1312,1312,0
|
|
20240321,120400,296553091,1312,1312,1312,1312,48
|
|
20240321,120300,296490115,1310,1310,1310,1310,0
|
|
20240321,120200,296490115,1310,1310,1310,1310,0
|
|
20240321,120100,296490115,1310,1310,1310,1310,28
|
|
20240321,120000,296453435,1310,1310,1310,1310,50
|
|
20240321,115900,296387935,1310,1310,1310,1310,0
|
|
20240321,115800,296387935,1310,1310,1310,1310,50
|
|
20240321,115700,296322435,1309,1310,1310,1309,3875
|
|
20240321,115600,291249908,1311,1310,1311,1310,5611
|
|
20240321,115500,283899062,1311,1311,1311,1311,1977
|
|
20240321,115400,281307215,1312,1312,1312,1312,0
|
|
20240321,115300,281307215,1312,1312,1312,1312,0
|
|
20240321,115200,281307215,1312,1312,1312,1312,0
|
|
20240321,115100,281307215,1312,1312,1312,1312,0
|
|
20240321,115000,281307215,1312,1312,1312,1312,0
|
|
20240321,114900,281307215,1312,1312,1312,1312,255
|
|
20240321,114800,280972655,1312,1312,1312,1312,0
|
|
20240321,114700,280972655,1312,1312,1312,1312,1123
|
|
20240321,114600,279499279,1312,1312,1312,1312,0
|
|
20240321,114500,279499279,1312,1312,1312,1312,8
|
|
20240321,114400,279488783,1312,1312,1312,1312,295
|
|
20240321,114300,279101743,1312,1312,1312,1312,0
|
|
20240321,114200,279101743,1312,1312,1312,1312,3299
|
|
20240321,114100,274773455,1313,1313,1313,1313,190
|
|
20240321,114000,274523985,1313,1314,1314,1313,4091
|
|
20240321,113900,269152012,1315,1315,1315,1315,1
|
|
20240321,113800,269150697,1314,1314,1314,1314,0
|
|
20240321,113700,269150697,1314,1314,1314,1314,1
|
|
20240321,113600,269149383,1315,1315,1315,1315,0
|
|
20240321,113500,269149383,1315,1315,1315,1314,92
|
|
20240321,113400,269028491,1313,1313,1313,1313,0
|
|
20240321,113300,269028491,1313,1313,1313,1313,0
|
|
20240321,113200,269028491,1313,1313,1313,1313,0
|
|
20240321,113100,269028491,1313,1313,1313,1313,1
|
|
20240321,113000,269027178,1313,1313,1313,1313,0
|
|
20240321,112900,269027178,1313,1313,1313,1313,1
|
|
20240321,112800,269025865,1313,1313,1313,1313,0
|
|
20240321,112700,269025865,1313,1314,1314,1313,300
|
|
20240321,112600,268631964,1315,1315,1315,1315,0
|
|
20240321,112500,268631964,1315,1315,1315,1315,0
|
|
20240321,112400,268631964,1315,1315,1315,1315,0
|
|
20240321,112300,268631964,1315,1315,1315,1315,0
|
|
20240321,112200,268631964,1315,1315,1315,1315,1
|
|
20240321,112100,268630649,1315,1314,1315,1314,61
|
|
20240321,112000,268550438,1315,1315,1315,1315,0
|
|
20240321,111900,268550438,1315,1315,1315,1315,0
|
|
20240321,111800,268550438,1315,1315,1315,1315,1
|
|
20240321,111700,268549123,1313,1313,1313,1313,0
|
|
20240321,111600,268549123,1313,1314,1314,1313,335
|
|
20240321,111500,268109080,1315,1315,1315,1315,39
|
|
20240321,111400,268057795,1315,1315,1315,1315,0
|
|
20240321,111300,268057795,1315,1315,1315,1315,0
|
|
20240321,111200,268057795,1315,1315,1315,1315,0
|
|
20240321,111100,268057795,1315,1315,1315,1315,1
|
|
20240321,111000,268056480,1318,1318,1318,1318,0
|
|
20240321,110900,268056480,1318,1318,1318,1318,0
|
|
20240321,110800,268056480,1318,1318,1318,1318,0
|
|
20240321,110700,268056480,1318,1318,1318,1318,0
|
|
20240321,110600,268056480,1318,1318,1318,1318,2
|
|
20240321,110500,268053844,1318,1314,1318,1314,442
|
|
20240321,110400,267472976,1314,1314,1314,1314,50
|
|
20240321,110300,267407276,1314,1314,1314,1314,270
|
|
20240321,110200,267052496,1315,1316,1316,1315,800
|
|
20240321,110100,266000209,1316,1316,1316,1316,0
|
|
20240321,110000,266000209,1316,1316,1316,1316,1
|
|
20240321,105900,265998893,1316,1316,1316,1316,302
|
|
20240321,105800,265601461,1316,1316,1316,1316,0
|
|
20240321,105700,265601461,1316,1316,1316,1316,20
|
|
20240321,105600,265575141,1316,1316,1316,1316,11
|
|
20240321,105500,265560665,1316,1317,1317,1316,405
|
|
20240321,105400,265027390,1317,1317,1317,1317,5
|
|
20240321,105300,265020805,1320,1320,1320,1320,0
|
|
20240321,105200,265020805,1320,1320,1320,1320,179
|
|
20240321,105100,264784525,1322,1322,1322,1322,2
|
|
20240321,105000,264781881,1320,1320,1320,1320,0
|
|
20240321,104900,264781881,1320,1320,1320,1320,0
|
|
20240321,104800,264781881,1320,1320,1320,1320,0
|
|
20240321,104700,264781881,1320,1320,1320,1320,0
|
|
20240321,104600,264781881,1320,1320,1320,1320,0
|
|
20240321,104500,264781881,1320,1320,1320,1320,0
|
|
20240321,104400,264781881,1320,1320,1320,1320,0
|
|
20240321,104300,264781881,1320,1320,1320,1320,1
|
|
20240321,104200,264780561,1321,1321,1321,1321,0
|
|
20240321,104100,264780561,1321,1321,1321,1321,2020
|
|
20240321,104000,262112141,1321,1321,1321,1321,394
|
|
20240321,103900,261591667,1321,1321,1321,1321,2025
|
|
20240321,103800,258916642,1321,1321,1321,1321,0
|
|
20240321,103700,258916642,1321,1321,1321,1321,0
|
|
20240321,103600,258916642,1321,1321,1321,1321,0
|
|
20240321,103500,258916642,1321,1318,1321,1318,1292
|
|
20240321,103400,257211761,1319,1319,1319,1319,0
|
|
20240321,103300,257211761,1319,1319,1319,1319,1
|
|
20240321,103200,257210442,1319,1319,1319,1319,0
|
|
20240321,103100,257210442,1319,1319,1319,1319,1
|
|
20240321,103000,257209123,1314,1314,1314,1314,1000
|
|
20240321,102900,255895123,1314,1314,1314,1314,20
|
|
20240321,102800,255868843,1314,1314,1314,1314,26
|
|
20240321,102700,255834679,1314,1314,1314,1314,163
|
|
20240321,102600,255620497,1314,1314,1314,1314,0
|
|
20240321,102500,255620497,1314,1314,1314,1314,301
|
|
20240321,102400,255224983,1314,1314,1314,1314,0
|
|
20240321,102300,255224983,1314,1314,1314,1314,391
|
|
20240321,102200,254711209,1313,1313,1313,1313,0
|
|
20240321,102100,254711209,1313,1313,1313,1313,4
|
|
20240321,102000,254705957,1313,1313,1313,1313,364
|
|
20240321,101900,254228025,1313,1313,1313,1313,0
|
|
20240321,101800,254228025,1313,1313,1313,1313,0
|
|
20240321,101700,254228025,1313,1313,1313,1313,0
|
|
20240321,101600,254228025,1313,1314,1314,1313,1300
|
|
20240321,101500,252520846,1315,1315,1315,1315,1000
|
|
20240321,101400,251205846,1315,1315,1315,1315,0
|
|
20240321,101300,251205846,1315,1315,1315,1315,204
|
|
20240321,101200,250937586,1315,1315,1315,1315,0
|
|
20240321,101100,250937586,1315,1315,1315,1315,0
|
|
20240321,101000,250937586,1315,1315,1315,1315,0
|
|
20240321,100900,250937586,1315,1315,1315,1315,0
|
|
20240321,100800,250937586,1315,1315,1315,1315,0
|
|
20240321,100700,250937586,1315,1320,1320,1315,6730
|
|
20240321,100600,242085904,1317,1317,1317,1317,0
|
|
20240321,100500,242085904,1317,1317,1319,1317,4861
|
|
20240321,100400,235677967,1319,1318,1319,1318,2758
|
|
20240321,100300,232040365,1319,1319,1319,1319,235
|
|
20240321,100200,231730400,1319,1323,1323,1319,2211
|
|
20240321,100100,228813513,1323,1323,1323,1323,0
|
|
20240321,100000,228813513,1323,1323,1323,1322,41
|
|
20240321,095900,228759271,1323,1326,1326,1323,533
|
|
20240321,095800,228053422,1326,1326,1326,1326,667
|
|
20240321,095700,227168980,1326,1326,1326,1326,894
|
|
20240321,095600,225983536,1326,1325,1326,1325,315
|
|
20240321,095500,225566158,1326,1326,1326,1326,611
|
|
20240321,095400,224755972,1326,1326,1326,1326,19
|
|
20240321,095300,224730778,1326,1326,1326,1326,381
|
|
20240321,095200,224225572,1326,1324,1326,1324,94
|
|
20240321,095100,224100952,1324,1327,1327,1324,3336
|
|
20240321,095000,219681732,1327,1327,1327,1327,1660
|
|
20240321,094900,217478912,1327,1328,1328,1327,2182
|
|
20240321,094800,214582277,1328,1328,1328,1328,0
|
|
20240321,094700,214582277,1328,1328,1329,1328,2550
|
|
20240321,094600,211195857,1336,1328,1336,1328,225
|
|
20240321,094500,210897049,1327,1329,1337,1327,1044
|
|
20240321,094400,209501618,1325,1335,1336,1324,6430
|
|
20240321,094300,200976521,1338,1340,1340,1338,4209
|
|
20240321,094200,195337616,1341,1346,1350,1341,4987
|
|
20240321,094100,188647451,1350,1349,1357,1348,14249
|
|
20240321,094000,169357992,1347,1346,1356,1342,24165
|
|
20240321,093900,136712962,1346,1338,1346,1333,7911
|
|
20240321,093800,126108905,1335,1332,1337,1332,15606
|
|
20240321,093700,105299913,1329,1329,1329,1329,1288
|
|
20240321,093600,103588161,1329,1332,1332,1329,1442
|
|
20240321,093500,101671443,1329,1332,1333,1329,1420
|
|
20240321,093400,99779710,1325,1325,1325,1325,0
|
|
20240321,093300,99779710,1325,1329,1333,1325,7410
|
|
20240321,093200,89909286,1329,1323,1329,1323,9234
|
|
20240321,093100,77656396,1323,1311,1323,1311,1750
|
|
20240321,093000,75347933,1319,1319,1319,1319,1
|
|
20240321,092900,75346614,1310,1310,1310,1310,50
|
|
20240321,092800,75281114,1308,1320,1320,1308,1301
|
|
20240321,092700,73563806,1307,1307,1307,1307,0
|
|
20240321,092600,73563806,1307,1307,1320,1307,4192
|
|
20240321,092500,68031159,1320,1309,1320,1309,4547
|
|
20240321,092400,62073059,1309,1309,1309,1309,88
|
|
20240321,092300,61957867,1309,1305,1309,1305,5528
|
|
20240321,092200,54737815,1303,1301,1303,1301,1025
|
|
20240321,092100,53403248,1300,1300,1300,1300,50
|
|
20240321,092000,53338248,1300,1300,1300,1300,57
|
|
20240321,091900,53264148,1300,1299,1300,1287,5943
|
|
20240321,091800,45543303,1299,1299,1299,1299,1
|
|
20240321,091700,45542004,1299,1299,1299,1299,2
|
|
20240321,091600,45539406,1286,1286,1286,1286,0
|
|
20240321,091500,45539406,1286,1287,1287,1286,4300
|
|
20240321,091400,40009601,1299,1298,1300,1286,2103
|
|
20240321,091300,37303875,1298,1288,1298,1286,1601
|
|
20240321,091200,35243764,1298,1287,1298,1287,1616
|
|
20240321,091100,33157196,1287,1287,1287,1287,979
|
|
20240321,091000,31897223,1287,1288,1288,1287,84
|
|
20240321,090900,31789057,1298,1287,1298,1287,5839
|
|
20240321,090800,24210585,1287,1288,1288,1287,7
|
|
20240321,090700,24201575,1286,1286,1286,1286,0
|
|
20240321,090600,24201575,1286,1297,1299,1286,180
|
|
20240321,090500,23969135,1285,1299,1299,1285,960
|
|
20240321,090400,22728309,1287,1288,1288,1287,502
|
|
20240321,090300,22081734,1300,1300,1300,1287,2216
|
|
20240321,090200,19206135,1300,1300,1300,1300,1917
|
|
20240321,090100,16714035,1300,1303,1303,1278,1918
|
|
20240321,090000,14252866,1305,1327,1328,1276,10862
|