590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184700,534315041,1274,1274,1274,1274,11814
|
|
20240306,184600,534315041,1274,1274,1274,1274,0
|
|
20240306,184500,534315041,1274,1274,1274,1274,0
|
|
20240306,184400,534315041,1274,1274,1274,1274,0
|
|
20240306,184300,534315041,1274,1274,1274,1274,0
|
|
20240306,184200,534315041,1274,1274,1274,1274,0
|
|
20240306,184100,534315041,1274,1274,1274,1274,0
|
|
20240306,184000,534315041,1274,1274,1274,1274,0
|
|
20240306,183900,534315041,1274,1274,1274,1274,0
|
|
20240306,183800,534315041,1274,1274,1274,1274,0
|
|
20240306,183700,534315041,1274,1274,1274,1274,0
|
|
20240306,183600,534315041,1274,1274,1274,1274,0
|
|
20240306,183500,534315041,1274,1274,1274,1274,0
|
|
20240306,183400,534315041,1274,1274,1274,1274,0
|
|
20240306,183300,534315041,1274,1274,1274,1274,0
|
|
20240306,183200,534315041,1274,1274,1274,1274,0
|
|
20240306,183100,534315041,1274,1274,1274,1274,0
|
|
20240306,183000,534315041,1274,1274,1274,1274,0
|
|
20240306,182900,534315041,1274,1274,1274,1274,0
|
|
20240306,182800,534315041,1274,1274,1274,1274,0
|
|
20240306,182700,534315041,1274,1274,1274,1274,0
|
|
20240306,182600,534315041,1274,1274,1274,1274,0
|
|
20240306,182500,534315041,1274,1274,1274,1274,0
|
|
20240306,182400,534315041,1274,1274,1274,1274,0
|
|
20240306,182300,534315041,1274,1274,1274,1274,0
|
|
20240306,182200,534315041,1274,1274,1274,1274,0
|
|
20240306,182100,534315041,1274,1274,1274,1274,0
|
|
20240306,182000,534315041,1274,1274,1274,1274,0
|
|
20240306,181900,534315041,1274,1274,1274,1274,0
|
|
20240306,181800,534315041,1274,1274,1274,1274,0
|
|
20240306,181700,534315041,1274,1274,1274,1274,11814
|
|
20240306,181600,534315041,1274,1274,1274,1274,0
|
|
20240306,181500,534315041,1274,1274,1274,1274,0
|
|
20240306,181400,534315041,1274,1274,1274,1274,0
|
|
20240306,181300,534315041,1274,1274,1274,1274,0
|
|
20240306,181200,534315041,1274,1274,1274,1274,0
|
|
20240306,181100,534315041,1274,1274,1274,1274,0
|
|
20240306,181000,534315041,1274,1274,1274,1274,0
|
|
20240306,180900,534315041,1274,1274,1274,1274,0
|
|
20240306,180800,534315041,1274,1274,1274,1274,0
|
|
20240306,180700,534315041,1274,1274,1274,1274,0
|
|
20240306,180600,534315041,1274,1274,1274,1274,0
|
|
20240306,180500,534315041,1274,1274,1274,1274,0
|
|
20240306,180400,534315041,1274,1274,1274,1274,0
|
|
20240306,180300,534315041,1274,1274,1274,1274,0
|
|
20240306,180200,534315041,1274,1274,1274,1274,0
|
|
20240306,180100,534315041,1274,1274,1274,1274,0
|
|
20240306,180000,534315041,1274,1274,1274,1274,0
|
|
20240306,175900,534315041,1274,1274,1274,1274,0
|
|
20240306,175800,534315041,1274,1274,1274,1274,0
|
|
20240306,175700,534315041,1274,1274,1274,1274,0
|
|
20240306,175600,534315041,1274,1274,1274,1274,0
|
|
20240306,175500,534315041,1274,1274,1274,1274,0
|
|
20240306,175400,534315041,1274,1274,1274,1274,0
|
|
20240306,175300,534315041,1274,1274,1274,1274,0
|
|
20240306,175200,534315041,1274,1274,1274,1274,0
|
|
20240306,175100,534315041,1274,1274,1274,1274,0
|
|
20240306,175000,534315041,1274,1274,1274,1274,0
|
|
20240306,174900,534315041,1274,1274,1274,1274,0
|
|
20240306,174800,534315041,1274,1274,1274,1274,0
|
|
20240306,174700,534315041,1274,1274,1274,1274,11814
|
|
20240306,174600,534315041,1274,1274,1274,1274,0
|
|
20240306,174500,534315041,1274,1274,1274,1274,0
|
|
20240306,174400,534315041,1274,1274,1274,1274,0
|
|
20240306,174300,534315041,1274,1274,1274,1274,0
|
|
20240306,174200,534315041,1274,1274,1274,1274,0
|
|
20240306,174100,534315041,1274,1274,1274,1274,0
|
|
20240306,174000,534315041,1274,1274,1274,1274,0
|
|
20240306,173900,534315041,1274,1274,1274,1274,0
|
|
20240306,173800,534315041,1274,1274,1274,1274,0
|
|
20240306,173700,534315041,1274,1274,1274,1274,0
|
|
20240306,173600,534315041,1274,1274,1274,1274,0
|
|
20240306,173500,534315041,1274,1274,1274,1274,0
|
|
20240306,173400,534315041,1274,1274,1274,1274,0
|
|
20240306,173300,534315041,1274,1274,1274,1274,0
|
|
20240306,173200,534315041,1274,1274,1274,1274,0
|
|
20240306,173100,534315041,1274,1274,1274,1274,0
|
|
20240306,173000,534315041,1274,1274,1274,1274,0
|
|
20240306,172900,534315041,1274,1274,1274,1274,0
|
|
20240306,172800,534315041,1274,1274,1274,1274,0
|
|
20240306,172700,534315041,1274,1274,1274,1274,0
|
|
20240306,172600,534315041,1274,1274,1274,1274,0
|
|
20240306,172500,534315041,1274,1274,1274,1274,0
|
|
20240306,172400,534315041,1274,1274,1274,1274,0
|
|
20240306,172300,534315041,1274,1274,1274,1274,0
|
|
20240306,172200,534315041,1274,1274,1274,1274,0
|
|
20240306,172100,534315041,1274,1274,1274,1274,0
|
|
20240306,172000,534315041,1274,1274,1274,1274,0
|
|
20240306,171900,534315041,1274,1274,1274,1274,0
|
|
20240306,171800,534315041,1274,1274,1274,1274,0
|
|
20240306,171700,534315041,1274,1274,1274,1274,11814
|
|
20240306,171600,534315041,1274,1274,1274,1274,0
|
|
20240306,171500,534315041,1274,1274,1274,1274,0
|
|
20240306,171400,534315041,1274,1274,1274,1274,0
|
|
20240306,171300,534315041,1274,1274,1274,1274,0
|
|
20240306,171200,534315041,1274,1274,1274,1274,0
|
|
20240306,171100,534315041,1274,1274,1274,1274,0
|
|
20240306,171000,534315041,1274,1274,1274,1274,0
|
|
20240306,170900,534315041,1274,1274,1274,1274,0
|
|
20240306,170800,534315041,1274,1274,1274,1274,0
|
|
20240306,170700,534315041,1274,1274,1274,1274,0
|
|
20240306,170600,534315041,1274,1274,1274,1274,0
|
|
20240306,170500,534315041,1274,1274,1274,1274,0
|
|
20240306,170400,534315041,1274,1274,1274,1274,0
|
|
20240306,170300,534315041,1274,1274,1274,1274,0
|
|
20240306,170200,534315041,1274,1274,1274,1274,0
|
|
20240306,170100,534315041,1274,1274,1274,1274,0
|
|
20240306,170000,534315041,1274,1274,1274,1274,0
|
|
20240306,165900,534315041,1274,1274,1274,1274,0
|
|
20240306,165800,534315041,1274,1274,1274,1274,0
|
|
20240306,165700,534315041,1274,1274,1274,1274,0
|
|
20240306,165600,534315041,1274,1274,1274,1274,0
|
|
20240306,165500,534315041,1274,1274,1274,1274,0
|
|
20240306,165400,534315041,1274,1274,1274,1274,0
|
|
20240306,165300,534315041,1274,1274,1274,1274,0
|
|
20240306,165200,534315041,1274,1274,1274,1274,0
|
|
20240306,165100,534315041,1274,1274,1274,1274,0
|
|
20240306,165000,534315041,1274,1274,1274,1274,0
|
|
20240306,164900,534315041,1274,1274,1274,1274,0
|
|
20240306,164800,534315041,1274,1274,1274,1274,0
|
|
20240306,164700,534315041,1274,1274,1274,1274,11814
|
|
20240306,164600,534315041,1274,1274,1274,1274,0
|
|
20240306,164500,534315041,1274,1274,1274,1274,0
|
|
20240306,164400,534315041,1274,1274,1274,1274,0
|
|
20240306,164300,534315041,1274,1274,1274,1274,0
|
|
20240306,164200,534315041,1274,1274,1274,1274,0
|
|
20240306,164100,534315041,1274,1274,1274,1274,0
|
|
20240306,164000,534315041,1274,1274,1274,1274,0
|
|
20240306,163900,534315041,1274,1274,1274,1274,0
|
|
20240306,163800,534315041,1274,1274,1274,1274,0
|
|
20240306,163700,534315041,1274,1274,1274,1274,0
|
|
20240306,163600,534315041,1274,1274,1274,1274,0
|
|
20240306,163500,534315041,1274,1274,1274,1274,0
|
|
20240306,163400,534315041,1274,1274,1274,1274,0
|
|
20240306,163300,534315041,1274,1274,1274,1274,0
|
|
20240306,163200,534315041,1274,1274,1274,1274,0
|
|
20240306,163100,534315041,1274,1274,1274,1274,0
|
|
20240306,163000,534315041,1274,1274,1274,1274,0
|
|
20240306,162900,534315041,1274,1274,1274,1274,0
|
|
20240306,162800,534315041,1274,1274,1274,1274,0
|
|
20240306,162700,534315041,1274,1274,1274,1274,0
|
|
20240306,162600,534315041,1274,1274,1274,1274,0
|
|
20240306,162500,534315041,1274,1274,1274,1274,0
|
|
20240306,162400,534315041,1274,1274,1274,1274,0
|
|
20240306,162300,534315041,1274,1274,1274,1274,0
|
|
20240306,162200,534315041,1274,1274,1274,1274,0
|
|
20240306,162100,534315041,1274,1274,1274,1274,0
|
|
20240306,162000,534315041,1274,1274,1274,1274,0
|
|
20240306,161900,534315041,1274,1274,1274,1274,0
|
|
20240306,161800,534315041,1274,1274,1274,1274,0
|
|
20240306,161700,534315041,1274,1274,1274,1274,11814
|
|
20240306,161600,534315041,1274,1274,1274,1274,0
|
|
20240306,161500,534315041,1274,1274,1274,1274,0
|
|
20240306,161400,534315041,1274,1274,1274,1274,0
|
|
20240306,161300,534315041,1274,1274,1274,1274,0
|
|
20240306,161200,534315041,1274,1274,1274,1274,0
|
|
20240306,161100,534315041,1274,1274,1274,1274,0
|
|
20240306,161000,534315041,1274,1274,1274,1274,0
|
|
20240306,160900,534315041,1274,1274,1274,1274,0
|
|
20240306,160800,534315041,1274,1274,1274,1274,0
|
|
20240306,160700,534315041,1274,1274,1274,1274,0
|
|
20240306,160600,534315041,1274,1274,1274,1274,0
|
|
20240306,160500,534315041,1274,1274,1274,1274,0
|
|
20240306,160400,534315041,1274,1274,1274,1274,0
|
|
20240306,160300,534315041,1274,1274,1274,1274,0
|
|
20240306,160200,534315041,1274,1274,1274,1274,0
|
|
20240306,160100,534315041,1274,1274,1274,1274,0
|
|
20240306,160000,534315041,1274,1274,1274,1274,0
|
|
20240306,155900,534315041,1274,1274,1274,1274,0
|
|
20240306,155800,534315041,1274,1274,1274,1274,0
|
|
20240306,155700,534315041,1274,1274,1274,1274,0
|
|
20240306,155600,534315041,1274,1274,1274,1274,0
|
|
20240306,155500,534315041,1274,1274,1274,1274,0
|
|
20240306,155400,534315041,1274,1274,1274,1274,0
|
|
20240306,155300,534315041,1274,1274,1274,1274,0
|
|
20240306,155200,534315041,1274,1274,1274,1274,0
|
|
20240306,155100,534315041,1274,1274,1274,1274,0
|
|
20240306,155000,534315041,1274,1274,1274,1274,0
|
|
20240306,154900,534315041,1274,1274,1274,1274,0
|
|
20240306,154800,534315041,1274,1274,1274,1274,0
|
|
20240306,154700,534315041,1274,1274,1274,1274,11814
|
|
20240306,154600,534315041,1274,1274,1274,1274,0
|
|
20240306,154500,534315041,1274,1274,1274,1274,0
|
|
20240306,154400,534315041,1274,1274,1274,1274,0
|
|
20240306,154300,534315041,1274,1274,1274,1274,0
|
|
20240306,154200,534315041,1274,1274,1274,1274,0
|
|
20240306,154100,534315041,1274,1274,1274,1274,0
|
|
20240306,154000,534315041,1274,1274,1274,1274,0
|
|
20240306,153900,534315041,1274,1274,1274,1274,0
|
|
20240306,153800,534315041,1274,1274,1274,1274,0
|
|
20240306,153700,534315041,1274,1274,1274,1274,0
|
|
20240306,153600,534315041,1274,1274,1274,1274,0
|
|
20240306,153500,534315041,1274,1274,1274,1274,0
|
|
20240306,153400,534315041,1274,1274,1274,1274,0
|
|
20240306,153300,534315041,1274,1274,1274,1274,0
|
|
20240306,153200,534315041,1274,1274,1274,1274,0
|
|
20240306,153100,534315041,1274,1274,1274,1274,0
|
|
20240306,153000,534315041,1274,1274,1274,1274,11814
|
|
20240306,152900,519264005,1274,1274,1274,1274,0
|
|
20240306,152800,519264005,1274,1274,1274,1274,0
|
|
20240306,152700,519264005,1274,1274,1274,1274,0
|
|
20240306,152600,519264005,1274,1274,1274,1274,0
|
|
20240306,152500,519264005,1274,1274,1274,1274,0
|
|
20240306,152400,519264005,1274,1274,1274,1274,0
|
|
20240306,152300,519264005,1274,1274,1274,1274,0
|
|
20240306,152200,519264005,1274,1274,1274,1274,0
|
|
20240306,152100,519264005,1274,1274,1274,1274,0
|
|
20240306,152000,519264005,1274,1274,1274,1274,0
|
|
20240306,151900,519264005,1274,1274,1274,1274,118
|
|
20240306,151800,519113673,1273,1273,1273,1273,62
|
|
20240306,151700,519034747,1274,1275,1275,1274,532
|
|
20240306,151600,518356968,1275,1275,1275,1275,861
|
|
20240306,151500,517259193,1275,1275,1275,1275,1
|
|
20240306,151400,517257918,1274,1276,1276,1274,499
|
|
20240306,151300,516621789,1276,1275,1276,1274,1760
|
|
20240306,151200,514376598,1275,1275,1275,1274,615
|
|
20240306,151100,513592571,1275,1275,1275,1275,610
|
|
20240306,151000,512814821,1273,1273,1273,1273,1
|
|
20240306,150900,512813548,1272,1272,1273,1272,2496
|
|
20240306,150800,509638047,1272,1273,1273,1272,8148
|
|
20240306,150700,499266215,1273,1275,1276,1273,1255
|
|
20240306,150600,497666383,1275,1273,1275,1273,329
|
|
20240306,150500,497246968,1273,1275,1275,1273,1502
|
|
20240306,150400,495333918,1275,1276,1276,1275,2925
|
|
20240306,150300,491601627,1273,1276,1277,1273,1306
|
|
20240306,150200,489934607,1276,1273,1276,1273,12635
|
|
20240306,150100,473820350,1273,1269,1273,1269,2317
|
|
20240306,150000,470872761,1270,1270,1270,1270,801
|
|
20240306,145900,469855491,1269,1269,1269,1269,100
|
|
20240306,145800,469728591,1269,1269,1270,1269,73
|
|
20240306,145700,469635951,1270,1270,1270,1270,576
|
|
20240306,145600,468904431,1269,1269,1269,1269,404
|
|
20240306,145500,468391755,1269,1268,1269,1268,629
|
|
20240306,145400,467594182,1268,1268,1268,1268,24
|
|
20240306,145300,467563750,1268,1268,1268,1268,0
|
|
20240306,145200,467563750,1268,1268,1268,1268,670
|
|
20240306,145100,466714190,1268,1269,1269,1268,2272
|
|
20240306,145000,463833216,1268,1268,1268,1268,0
|
|
20240306,144900,463833216,1268,1270,1270,1268,7040
|
|
20240306,144800,454899068,1271,1271,1271,1271,0
|
|
20240306,144700,454899068,1271,1271,1271,1271,986
|
|
20240306,144600,453645862,1270,1270,1270,1270,11
|
|
20240306,144500,453631892,1268,1268,1268,1268,0
|
|
20240306,144400,453631892,1268,1268,1268,1268,0
|
|
20240306,144300,453631892,1268,1268,1268,1268,0
|
|
20240306,144200,453631892,1268,1270,1270,1268,1284
|
|
20240306,144100,452002841,1270,1270,1270,1270,830
|
|
20240306,144000,450948741,1270,1270,1270,1270,156
|
|
20240306,143900,450750621,1271,1271,1271,1271,620
|
|
20240306,143800,449962601,1271,1271,1271,1271,1689
|
|
20240306,143700,447815882,1271,1271,1271,1271,0
|
|
20240306,143600,447815882,1271,1271,1271,1271,9
|
|
20240306,143500,447804443,1271,1271,1271,1271,0
|
|
20240306,143400,447804443,1271,1273,1273,1271,416
|
|
20240306,143300,447275005,1274,1274,1274,1274,10
|
|
20240306,143200,447262265,1275,1273,1275,1272,140
|
|
20240306,143100,447083953,1273,1273,1273,1273,0
|
|
20240306,143000,447083953,1273,1272,1273,1272,20
|
|
20240306,142900,447058503,1275,1275,1275,1275,0
|
|
20240306,142800,447058503,1275,1274,1275,1274,3462
|
|
20240306,142700,442646867,1267,1267,1267,1267,0
|
|
20240306,142600,442646867,1267,1267,1267,1267,0
|
|
20240306,142500,442646867,1267,1267,1267,1267,0
|
|
20240306,142400,442646867,1267,1270,1270,1267,3849
|
|
20240306,142300,437761102,1275,1275,1275,1275,4006
|
|
20240306,142200,432653452,1275,1275,1275,1275,1
|
|
20240306,142100,432652177,1268,1275,1275,1268,1200
|
|
20240306,142000,431127777,1268,1274,1276,1268,5007
|
|
20240306,141900,424742133,1274,1274,1274,1274,0
|
|
20240306,141800,424742133,1274,1274,1274,1274,322
|
|
20240306,141700,424331905,1274,1274,1274,1274,5000
|
|
20240306,141600,417961905,1274,1274,1274,1274,843
|
|
20240306,141500,416887923,1274,1274,1274,1274,0
|
|
20240306,141400,416887923,1274,1273,1274,1273,4000
|
|
20240306,141300,411791933,1274,1269,1274,1269,10966
|
|
20240306,141200,397845833,1270,1270,1270,1270,0
|
|
20240306,141100,397845833,1270,1268,1270,1268,250
|
|
20240306,141000,397528335,1267,1267,1267,1267,50
|
|
20240306,140900,397464985,1267,1267,1267,1267,10
|
|
20240306,140800,397452315,1267,1267,1267,1267,9
|
|
20240306,140700,397440912,1267,1267,1267,1267,287
|
|
20240306,140600,397077283,1264,1264,1264,1264,0
|
|
20240306,140500,397077283,1264,1264,1264,1264,0
|
|
20240306,140400,397077283,1264,1264,1264,1264,437
|
|
20240306,140300,396524915,1265,1265,1265,1265,600
|
|
20240306,140200,395765915,1269,1269,1269,1269,46
|
|
20240306,140100,395707541,1269,1267,1269,1267,3377
|
|
20240306,140000,391424454,1267,1266,1267,1266,326
|
|
20240306,135900,391011522,1264,1264,1264,1264,8
|
|
20240306,135800,391001410,1264,1264,1264,1264,299
|
|
20240306,135700,390623474,1263,1263,1263,1263,0
|
|
20240306,135600,390623474,1263,1263,1263,1263,0
|
|
20240306,135500,390623474,1263,1263,1263,1263,0
|
|
20240306,135400,390623474,1263,1263,1263,1263,0
|
|
20240306,135300,390623474,1263,1264,1264,1263,953
|
|
20240306,135200,389419303,1264,1264,1264,1264,0
|
|
20240306,135100,389419303,1264,1264,1264,1264,0
|
|
20240306,135000,389419303,1264,1264,1264,1264,0
|
|
20240306,134900,389419303,1264,1264,1264,1264,1657
|
|
20240306,134800,387324855,1264,1264,1264,1264,300
|
|
20240306,134700,386945655,1265,1266,1266,1265,583
|
|
20240306,134600,386208059,1266,1266,1266,1266,315
|
|
20240306,134500,385809269,1266,1268,1268,1266,469
|
|
20240306,134400,385215021,1269,1269,1269,1269,10
|
|
20240306,134300,385202331,1268,1268,1268,1268,5
|
|
20240306,134200,385195991,1268,1268,1268,1268,0
|
|
20240306,134100,385195991,1268,1268,1268,1268,346
|
|
20240306,134000,384757263,1269,1269,1269,1269,117
|
|
20240306,133900,384608790,1269,1269,1269,1269,100
|
|
20240306,133800,384481890,1269,1270,1270,1267,302
|
|
20240306,133700,384099245,1267,1267,1267,1267,0
|
|
20240306,133600,384099245,1267,1268,1268,1267,800
|
|
20240306,133500,383085301,1268,1268,1268,1268,3
|
|
20240306,133400,383081497,1267,1267,1267,1267,0
|
|
20240306,133300,383081497,1267,1268,1268,1267,940
|
|
20240306,133200,381890217,1268,1270,1270,1268,95
|
|
20240306,133100,381769753,1269,1269,1269,1269,2000
|
|
20240306,133000,379231753,1270,1270,1270,1270,582
|
|
20240306,132900,378492613,1269,1272,1272,1269,1600
|
|
20240306,132800,376457713,1272,1272,1272,1272,0
|
|
20240306,132700,376457713,1272,1272,1272,1272,1000
|
|
20240306,132600,375185713,1273,1273,1273,1273,0
|
|
20240306,132500,375185713,1273,1273,1273,1273,5
|
|
20240306,132400,375179348,1273,1273,1273,1273,19
|
|
20240306,132300,375155161,1273,1273,1273,1273,103
|
|
20240306,132200,375024042,1272,1272,1272,1272,1568
|
|
20240306,132100,373029546,1271,1271,1271,1271,2341
|
|
20240306,132000,370054135,1271,1271,1271,1271,342
|
|
20240306,131900,369619453,1271,1271,1271,1271,1
|
|
20240306,131800,369618182,1271,1271,1271,1268,20
|
|
20240306,131700,369592765,1271,1271,1271,1271,21
|
|
20240306,131600,369566074,1271,1271,1271,1270,739
|
|
20240306,131500,368627432,1270,1270,1270,1268,751
|
|
20240306,131400,367673980,1270,1270,1270,1270,32
|
|
20240306,131300,367633340,1270,1269,1270,1269,13
|
|
20240306,131200,367616838,1269,1269,1270,1269,2152
|
|
20240306,131100,364884781,1269,1269,1269,1269,498
|
|
20240306,131000,364252819,1270,1270,1270,1270,0
|
|
20240306,130900,364252819,1270,1270,1270,1270,0
|
|
20240306,130800,364252819,1270,1269,1270,1269,27
|
|
20240306,130700,364218530,1270,1270,1270,1270,23
|
|
20240306,130600,364189320,1270,1270,1270,1270,35
|
|
20240306,130500,364144870,1270,1270,1270,1270,44
|
|
20240306,130400,364088990,1270,1270,1270,1270,8
|
|
20240306,130300,364078830,1270,1271,1271,1270,417
|
|
20240306,130200,363549221,1271,1272,1272,1271,31
|
|
20240306,130100,363509813,1272,1273,1273,1272,808
|
|
20240306,130000,362482034,1273,1272,1276,1272,6403
|
|
20240306,125900,354320999,1272,1270,1272,1270,201
|
|
20240306,125800,354065329,1272,1273,1273,1270,14
|
|
20240306,125700,354047519,1273,1273,1273,1273,22
|
|
20240306,125600,354019513,1273,1273,1273,1273,7
|
|
20240306,125500,354010602,1273,1273,1273,1273,217
|
|
20240306,125400,353734361,1274,1274,1274,1274,23
|
|
20240306,125300,353705059,1274,1275,1275,1274,26
|
|
20240306,125200,353671923,1275,1271,1275,1271,10022
|
|
20240306,125100,340901030,1271,1267,1271,1267,1015
|
|
20240306,125000,339613950,1267,1265,1267,1264,172
|
|
20240306,124900,339396506,1265,1265,1265,1264,38
|
|
20240306,124800,339348448,1265,1267,1267,1264,1651
|
|
20240306,124700,337257158,1267,1267,1267,1267,100
|
|
20240306,124600,337130458,1268,1268,1268,1268,0
|
|
20240306,124500,337130458,1268,1268,1268,1268,0
|
|
20240306,124400,337130458,1268,1268,1268,1268,696
|
|
20240306,124300,336247930,1271,1271,1271,1271,40
|
|
20240306,124200,336197090,1272,1271,1272,1271,150
|
|
20240306,124100,336006389,1271,1271,1271,1271,0
|
|
20240306,124000,336006389,1271,1271,1271,1271,475
|
|
20240306,123900,335402664,1272,1272,1272,1272,14
|
|
20240306,123800,335384856,1272,1272,1272,1272,13
|
|
20240306,123700,335368320,1263,1263,1263,1263,7
|
|
20240306,123600,335359479,1263,1263,1263,1263,0
|
|
20240306,123500,335359479,1263,1263,1263,1263,1
|
|
20240306,123400,335358216,1263,1263,1263,1263,17
|
|
20240306,123300,335336745,1263,1273,1273,1263,1949
|
|
20240306,123200,332860907,1273,1264,1273,1263,6089
|
|
20240306,123100,325120880,1263,1264,1264,1263,12
|
|
20240306,123000,325105713,1264,1263,1264,1263,154
|
|
20240306,122900,324911157,1263,1263,1263,1263,2200
|
|
20240306,122800,322132557,1263,1263,1263,1263,0
|
|
20240306,122700,322132557,1263,1263,1263,1263,2000
|
|
20240306,122600,319606557,1264,1264,1264,1264,2
|
|
20240306,122500,319604029,1264,1262,1264,1262,410
|
|
20240306,122400,319086209,1262,1262,1262,1262,1
|
|
20240306,122300,319084947,1262,1262,1262,1262,108
|
|
20240306,122200,318948651,1260,1260,1260,1260,200
|
|
20240306,122100,318696651,1260,1262,1262,1260,217
|
|
20240306,122000,318422837,1259,1259,1259,1259,0
|
|
20240306,121900,318422837,1259,1259,1259,1259,0
|
|
20240306,121800,318422837,1259,1259,1259,1259,0
|
|
20240306,121700,318422837,1259,1259,1259,1259,1787
|
|
20240306,121600,316173004,1259,1259,1259,1259,859
|
|
20240306,121500,315091523,1259,1259,1259,1259,0
|
|
20240306,121400,315091523,1259,1259,1259,1259,301
|
|
20240306,121300,314712564,1259,1259,1259,1259,325
|
|
20240306,121200,314303389,1258,1261,1261,1258,10000
|
|
20240306,121100,301703861,1261,1262,1262,1261,754
|
|
20240306,121000,300752317,1262,1262,1262,1262,0
|
|
20240306,120900,300752317,1262,1263,1263,1261,2200
|
|
20240306,120800,297975346,1263,1263,1263,1263,100
|
|
20240306,120700,297849046,1262,1262,1262,1262,4
|
|
20240306,120600,297843998,1262,1262,1262,1262,0
|
|
20240306,120500,297843998,1262,1262,1262,1262,4
|
|
20240306,120400,297838950,1264,1262,1264,1262,128
|
|
20240306,120300,297677282,1263,1263,1263,1263,300
|
|
20240306,120200,297298382,1263,1263,1263,1263,1112
|
|
20240306,120100,295893926,1264,1264,1264,1264,0
|
|
20240306,120000,295893926,1264,1264,1264,1264,130
|
|
20240306,115900,295729606,1264,1264,1264,1264,0
|
|
20240306,115800,295729606,1264,1264,1264,1264,8
|
|
20240306,115700,295719494,1264,1264,1264,1264,5
|
|
20240306,115600,295713174,1263,1263,1263,1263,201
|
|
20240306,115500,295459311,1263,1263,1263,1263,4
|
|
20240306,115400,295454259,1264,1264,1264,1264,346
|
|
20240306,115300,295016915,1263,1263,1263,1263,0
|
|
20240306,115200,295016915,1263,1263,1263,1263,0
|
|
20240306,115100,295016915,1263,1263,1263,1263,0
|
|
20240306,115000,295016915,1263,1263,1263,1263,0
|
|
20240306,114900,295016915,1263,1264,1264,1263,500
|
|
20240306,114800,294385411,1263,1264,1264,1263,549
|
|
20240306,114700,293692022,1264,1264,1264,1264,722
|
|
20240306,114600,292779414,1265,1265,1265,1265,0
|
|
20240306,114500,292779414,1265,1265,1265,1265,0
|
|
20240306,114400,292779414,1265,1265,1265,1265,72
|
|
20240306,114300,292688334,1265,1264,1265,1264,564
|
|
20240306,114200,291975423,1264,1264,1264,1264,162
|
|
20240306,114100,291770655,1264,1265,1265,1264,131
|
|
20240306,114000,291605040,1265,1266,1266,1265,2178
|
|
20240306,113900,288848273,1266,1266,1266,1266,368
|
|
20240306,113800,288382385,1266,1268,1268,1266,2000
|
|
20240306,113700,285849327,1268,1269,1269,1268,947
|
|
20240306,113600,284647662,1270,1270,1270,1270,78
|
|
20240306,113500,284548602,1269,1269,1269,1269,0
|
|
20240306,113400,284548602,1269,1269,1269,1269,0
|
|
20240306,113300,284548602,1269,1269,1269,1269,190
|
|
20240306,113200,284307492,1269,1270,1270,1269,170
|
|
20240306,113100,284091612,1270,1270,1270,1270,20
|
|
20240306,113000,284066212,1270,1270,1270,1270,0
|
|
20240306,112900,284066212,1270,1270,1270,1270,0
|
|
20240306,112800,284066212,1270,1270,1270,1270,800
|
|
20240306,112700,283050212,1270,1270,1270,1270,1000
|
|
20240306,112600,281780212,1270,1270,1270,1270,1940
|
|
20240306,112500,279316412,1270,1270,1270,1269,564
|
|
20240306,112400,278600289,1269,1269,1269,1269,0
|
|
20240306,112300,278600289,1269,1269,1269,1269,200
|
|
20240306,112200,278346489,1271,1271,1271,1271,10
|
|
20240306,112100,278333779,1274,1274,1274,1274,0
|
|
20240306,112000,278333779,1274,1268,1274,1268,414
|
|
20240306,111900,277806793,1268,1268,1268,1268,22
|
|
20240306,111800,277778897,1266,1266,1268,1266,426
|
|
20240306,111700,277239575,1266,1266,1266,1266,755
|
|
20240306,111600,276283745,1266,1266,1266,1266,0
|
|
20240306,111500,276283745,1266,1266,1266,1266,0
|
|
20240306,111400,276283745,1266,1266,1266,1266,256
|
|
20240306,111300,275959649,1266,1266,1266,1266,95
|
|
20240306,111200,275839379,1268,1268,1268,1268,0
|
|
20240306,111100,275839379,1268,1268,1268,1268,0
|
|
20240306,111000,275839379,1268,1270,1270,1263,4238
|
|
20240306,110900,270481980,1275,1275,1275,1275,0
|
|
20240306,110800,270481980,1275,1275,1275,1275,1
|
|
20240306,110700,270480705,1264,1264,1264,1264,0
|
|
20240306,110600,270480705,1264,1275,1275,1264,6590
|
|
20240306,110500,262115213,1273,1274,1274,1273,1037
|
|
20240306,110400,260794080,1275,1275,1275,1275,0
|
|
20240306,110300,260794080,1275,1274,1275,1274,251
|
|
20240306,110200,260474305,1275,1274,1275,1274,976
|
|
20240306,110100,259230222,1274,1275,1275,1274,302
|
|
20240306,110000,258845410,1275,1275,1275,1275,151
|
|
20240306,105900,258652885,1274,1275,1275,1274,660
|
|
20240306,105800,257811903,1275,1276,1276,1275,2749
|
|
20240306,105700,254306430,1277,1278,1278,1276,528
|
|
20240306,105600,253632171,1278,1277,1278,1276,2246
|
|
20240306,105500,250764034,1276,1275,1277,1275,572
|
|
20240306,105400,250033963,1277,1277,1277,1273,141
|
|
20240306,105300,249854343,1273,1277,1277,1273,1218
|
|
20240306,105200,248299157,1277,1276,1277,1276,3993
|
|
20240306,105100,243201989,1276,1275,1277,1275,4190
|
|
20240306,105000,237858164,1275,1276,1276,1275,375
|
|
20240306,104900,237380038,1275,1275,1275,1270,888
|
|
20240306,104800,236247988,1275,1274,1275,1274,4135
|
|
20240306,104700,230976000,1274,1274,1274,1274,28
|
|
20240306,104600,230940328,1275,1273,1275,1273,3711
|
|
20240306,104500,226210895,1274,1274,1274,1274,0
|
|
20240306,104400,226210895,1274,1271,1274,1271,6500
|
|
20240306,104300,217941789,1271,1271,1271,1271,1
|
|
20240306,104200,217940518,1270,1270,1270,1270,2939
|
|
20240306,104100,214207988,1270,1270,1270,1270,97
|
|
20240306,104000,214084798,1270,1270,1270,1270,5007
|
|
20240306,103900,207725908,1271,1271,1271,1271,15
|
|
20240306,103800,207706843,1270,1269,1270,1269,275
|
|
20240306,103700,207357657,1270,1272,1272,1265,52
|
|
20240306,103600,207291815,1271,1266,1271,1266,7957
|
|
20240306,103500,197187260,1266,1266,1266,1266,0
|
|
20240306,103400,197187260,1266,1265,1266,1265,379
|
|
20240306,103300,196707824,1264,1264,1264,1264,544
|
|
20240306,103200,196020208,1264,1264,1264,1264,0
|
|
20240306,103100,196020208,1264,1264,1264,1264,269
|
|
20240306,103000,195680192,1263,1263,1263,1263,0
|
|
20240306,102900,195680192,1263,1263,1263,1263,1000
|
|
20240306,102800,194417192,1264,1263,1264,1263,445
|
|
20240306,102700,193855150,1263,1263,1263,1263,277
|
|
20240306,102600,193505299,1264,1265,1265,1264,141
|
|
20240306,102500,193327073,1265,1265,1265,1265,0
|
|
20240306,102400,193327073,1265,1265,1265,1265,672
|
|
20240306,102300,192476993,1266,1266,1266,1266,3
|
|
20240306,102200,192473195,1266,1266,1266,1266,110
|
|
20240306,102100,192333935,1266,1266,1266,1266,0
|
|
20240306,102000,192333935,1266,1266,1266,1266,526
|
|
20240306,101900,191668019,1268,1267,1268,1267,200
|
|
20240306,101800,191414469,1270,1268,1270,1268,1574
|
|
20240306,101700,189415865,1270,1270,1270,1270,0
|
|
20240306,101600,189415865,1270,1270,1270,1270,0
|
|
20240306,101500,189415865,1270,1270,1270,1270,21
|
|
20240306,101400,189389195,1268,1270,1270,1268,416
|
|
20240306,101300,188861305,1270,1270,1270,1265,1131
|
|
20240306,101200,187426395,1266,1270,1270,1266,1301
|
|
20240306,101100,185779172,1269,1269,1269,1269,1900
|
|
20240306,101000,183368072,1270,1268,1270,1268,828
|
|
20240306,100900,182317340,1269,1268,1269,1268,970
|
|
20240306,100800,181087379,1268,1267,1268,1267,44
|
|
20240306,100700,181031629,1267,1266,1267,1266,875
|
|
20240306,100600,179923051,1267,1267,1267,1267,11
|
|
20240306,100500,179909114,1266,1267,1267,1266,32
|
|
20240306,100400,179868590,1266,1264,1266,1264,1651
|
|
20240306,100300,177779576,1264,1264,1264,1264,0
|
|
20240306,100200,177779576,1264,1264,1264,1264,604
|
|
20240306,100100,177016120,1264,1264,1264,1264,38
|
|
20240306,100000,176968088,1264,1264,1264,1264,100
|
|
20240306,095900,176841688,1264,1260,1264,1259,17
|
|
20240306,095800,176820230,1260,1260,1260,1260,2000
|
|
20240306,095700,174300230,1261,1265,1265,1259,6224
|
|
20240306,095600,166443878,1266,1266,1266,1266,2228
|
|
20240306,095500,163623230,1267,1268,1268,1267,637
|
|
20240306,095400,162815916,1269,1268,1269,1268,476
|
|
20240306,095300,162212341,1268,1269,1269,1268,398
|
|
20240306,095200,161707357,1269,1270,1270,1268,6381
|
|
20240306,095100,153613841,1270,1272,1272,1270,190
|
|
20240306,095000,153372527,1270,1269,1270,1269,1774
|
|
20240306,094900,151119781,1270,1270,1270,1270,1488
|
|
20240306,094800,149230021,1270,1273,1273,1270,689
|
|
20240306,094700,148354244,1272,1270,1272,1269,2117
|
|
20240306,094600,145663679,1267,1272,1272,1267,1600
|
|
20240306,094500,143631681,1273,1271,1273,1271,4080
|
|
20240306,094400,138440666,1270,1270,1270,1269,1742
|
|
20240306,094300,136228336,1269,1270,1270,1269,5777
|
|
20240306,094200,128896275,1270,1263,1270,1263,4179
|
|
20240306,094100,123599096,1264,1263,1264,1262,283
|
|
20240306,094000,123241693,1265,1263,1265,1263,1500
|
|
20240306,093900,121345748,1263,1260,1263,1260,1826
|
|
20240306,093800,119043610,1260,1258,1260,1258,6399
|
|
20240306,093700,110986804,1258,1259,1260,1258,1623
|
|
20240306,093600,108944373,1260,1259,1260,1258,80
|
|
20240306,093500,108843684,1260,1259,1260,1259,651
|
|
20240306,093400,108023824,1259,1260,1260,1259,1004
|
|
20240306,093300,106759784,1260,1260,1262,1259,4600
|
|
20240306,093200,100965666,1262,1262,1262,1260,1389
|
|
20240306,093100,99212792,1263,1262,1263,1262,1279
|
|
20240306,093000,97598693,1262,1261,1262,1258,1940
|
|
20240306,092900,95151731,1258,1258,1261,1258,3676
|
|
20240306,092800,90524321,1258,1255,1258,1252,11058
|
|
20240306,092700,76635241,1252,1252,1255,1252,3285
|
|
20240306,092600,72522400,1252,1254,1255,1252,701
|
|
20240306,092500,71644720,1255,1254,1255,1254,449
|
|
20240306,092400,71081405,1254,1254,1254,1254,1
|
|
20240306,092300,71080151,1255,1255,1255,1255,100
|
|
20240306,092200,70954651,1256,1256,1256,1256,201
|
|
20240306,092100,70702195,1254,1256,1256,1254,851
|
|
20240306,092000,69634678,1256,1257,1257,1256,1118
|
|
20240306,091900,68230212,1256,1254,1256,1254,2823
|
|
20240306,091800,64686817,1254,1251,1254,1251,3512
|
|
20240306,091700,60287286,1250,1246,1251,1246,1508
|
|
20240306,091600,58406210,1251,1250,1251,1250,1840
|
|
20240306,091500,56105735,1250,1250,1250,1246,3134
|
|
20240306,091400,52200635,1246,1246,1246,1246,31
|
|
20240306,091300,52162009,1250,1246,1250,1246,248
|
|
20240306,091200,51852997,1246,1251,1251,1246,576
|
|
20240306,091100,51133952,1251,1251,1251,1251,101
|
|
20240306,091000,51007601,1251,1246,1251,1246,406
|
|
20240306,090900,50501325,1246,1251,1251,1246,10132
|
|
20240306,090800,37876353,1251,1247,1251,1246,2797
|
|
20240306,090700,34391096,1246,1255,1255,1245,9992
|
|
20240306,090600,21941366,1255,1254,1255,1254,1099
|
|
20240306,090500,20562221,1254,1254,1254,1254,1084
|
|
20240306,090400,19202885,1254,1253,1254,1246,1584
|
|
20240306,090300,17223280,1253,1254,1254,1253,1326
|
|
20240306,090200,15561701,1253,1252,1253,1250,1160
|
|
20240306,090100,14108453,1252,1252,1252,1252,100
|
|
20240306,090000,13983253,1245,1252,1252,1245,10554
|