589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184600,372446234,1253,1253,1253,1253,4485
|
|
20240308,184500,372446234,1253,1253,1253,1253,0
|
|
20240308,184400,372446234,1253,1253,1253,1253,0
|
|
20240308,184300,372446234,1253,1253,1253,1253,0
|
|
20240308,184200,372446234,1253,1253,1253,1253,0
|
|
20240308,184100,372446234,1253,1253,1253,1253,0
|
|
20240308,184000,372446234,1253,1253,1253,1253,0
|
|
20240308,183900,372446234,1253,1253,1253,1253,0
|
|
20240308,183800,372446234,1253,1253,1253,1253,0
|
|
20240308,183700,372446234,1253,1253,1253,1253,0
|
|
20240308,183600,372446234,1253,1253,1253,1253,0
|
|
20240308,183500,372446234,1253,1253,1253,1253,0
|
|
20240308,183400,372446234,1253,1253,1253,1253,0
|
|
20240308,183300,372446234,1253,1253,1253,1253,0
|
|
20240308,183200,372446234,1253,1253,1253,1253,0
|
|
20240308,183100,372446234,1253,1253,1253,1253,0
|
|
20240308,183000,372446234,1253,1253,1253,1253,0
|
|
20240308,182900,372446234,1253,1253,1253,1253,0
|
|
20240308,182800,372446234,1253,1253,1253,1253,0
|
|
20240308,182700,372446234,1253,1253,1253,1253,0
|
|
20240308,182600,372446234,1253,1253,1253,1253,0
|
|
20240308,182500,372446234,1253,1253,1253,1253,0
|
|
20240308,182400,372446234,1253,1253,1253,1253,0
|
|
20240308,182300,372446234,1253,1253,1253,1253,0
|
|
20240308,182200,372446234,1253,1253,1253,1253,0
|
|
20240308,182100,372446234,1253,1253,1253,1253,0
|
|
20240308,182000,372446234,1253,1253,1253,1253,0
|
|
20240308,181900,372446234,1253,1253,1253,1253,0
|
|
20240308,181800,372446234,1253,1253,1253,1253,0
|
|
20240308,181700,372446234,1253,1253,1253,1253,0
|
|
20240308,181600,372446234,1253,1253,1253,1253,4485
|
|
20240308,181500,372446234,1253,1253,1253,1253,0
|
|
20240308,181400,372446234,1253,1253,1253,1253,0
|
|
20240308,181300,372446234,1253,1253,1253,1253,0
|
|
20240308,181200,372446234,1253,1253,1253,1253,0
|
|
20240308,181100,372446234,1253,1253,1253,1253,0
|
|
20240308,181000,372446234,1253,1253,1253,1253,0
|
|
20240308,180900,372446234,1253,1253,1253,1253,0
|
|
20240308,180800,372446234,1253,1253,1253,1253,0
|
|
20240308,180700,372446234,1253,1253,1253,1253,0
|
|
20240308,180600,372446234,1253,1253,1253,1253,0
|
|
20240308,180500,372446234,1253,1253,1253,1253,0
|
|
20240308,180400,372446234,1253,1253,1253,1253,0
|
|
20240308,180300,372446234,1253,1253,1253,1253,0
|
|
20240308,180200,372446234,1253,1253,1253,1253,0
|
|
20240308,180100,372446234,1253,1253,1253,1253,0
|
|
20240308,180000,372446234,1253,1253,1253,1253,0
|
|
20240308,175900,372446234,1253,1253,1253,1253,0
|
|
20240308,175800,372446234,1253,1253,1253,1253,0
|
|
20240308,175700,372446234,1253,1253,1253,1253,0
|
|
20240308,175600,372446234,1253,1253,1253,1253,0
|
|
20240308,175500,372446234,1253,1253,1253,1253,0
|
|
20240308,175400,372446234,1253,1253,1253,1253,0
|
|
20240308,175300,372446234,1253,1253,1253,1253,0
|
|
20240308,175200,372446234,1253,1253,1253,1253,0
|
|
20240308,175100,372446234,1253,1253,1253,1253,0
|
|
20240308,175000,372446234,1253,1253,1253,1253,0
|
|
20240308,174900,372446234,1253,1253,1253,1253,0
|
|
20240308,174800,372446234,1253,1253,1253,1253,0
|
|
20240308,174700,372446234,1253,1253,1253,1253,0
|
|
20240308,174600,372446234,1253,1253,1253,1253,4485
|
|
20240308,174500,372446234,1253,1253,1253,1253,0
|
|
20240308,174400,372446234,1253,1253,1253,1253,0
|
|
20240308,174300,372446234,1253,1253,1253,1253,0
|
|
20240308,174200,372446234,1253,1253,1253,1253,0
|
|
20240308,174100,372446234,1253,1253,1253,1253,0
|
|
20240308,174000,372446234,1253,1253,1253,1253,0
|
|
20240308,173900,372446234,1253,1253,1253,1253,0
|
|
20240308,173800,372446234,1253,1253,1253,1253,0
|
|
20240308,173700,372446234,1253,1253,1253,1253,0
|
|
20240308,173600,372446234,1253,1253,1253,1253,0
|
|
20240308,173500,372446234,1253,1253,1253,1253,0
|
|
20240308,173400,372446234,1253,1253,1253,1253,0
|
|
20240308,173300,372446234,1253,1253,1253,1253,0
|
|
20240308,173200,372446234,1253,1253,1253,1253,0
|
|
20240308,173100,372446234,1253,1253,1253,1253,0
|
|
20240308,173000,372446234,1253,1253,1253,1253,0
|
|
20240308,172900,372446234,1253,1253,1253,1253,0
|
|
20240308,172800,372446234,1253,1253,1253,1253,0
|
|
20240308,172700,372446234,1253,1253,1253,1253,0
|
|
20240308,172600,372446234,1253,1253,1253,1253,0
|
|
20240308,172500,372446234,1253,1253,1253,1253,0
|
|
20240308,172400,372446234,1253,1253,1253,1253,0
|
|
20240308,172300,372446234,1253,1253,1253,1253,0
|
|
20240308,172200,372446234,1253,1253,1253,1253,0
|
|
20240308,172100,372446234,1253,1253,1253,1253,0
|
|
20240308,172000,372446234,1253,1253,1253,1253,0
|
|
20240308,171900,372446234,1253,1253,1253,1253,0
|
|
20240308,171800,372446234,1253,1253,1253,1253,0
|
|
20240308,171700,372446234,1253,1253,1253,1253,0
|
|
20240308,171600,372446234,1253,1253,1253,1253,4485
|
|
20240308,171500,372446234,1253,1253,1253,1253,0
|
|
20240308,171400,372446234,1253,1253,1253,1253,0
|
|
20240308,171300,372446234,1253,1253,1253,1253,0
|
|
20240308,171200,372446234,1253,1253,1253,1253,0
|
|
20240308,171100,372446234,1253,1253,1253,1253,0
|
|
20240308,171000,372446234,1253,1253,1253,1253,0
|
|
20240308,170900,372446234,1253,1253,1253,1253,0
|
|
20240308,170800,372446234,1253,1253,1253,1253,0
|
|
20240308,170700,372446234,1253,1253,1253,1253,0
|
|
20240308,170600,372446234,1253,1253,1253,1253,0
|
|
20240308,170500,372446234,1253,1253,1253,1253,0
|
|
20240308,170400,372446234,1253,1253,1253,1253,0
|
|
20240308,170300,372446234,1253,1253,1253,1253,0
|
|
20240308,170200,372446234,1253,1253,1253,1253,0
|
|
20240308,170100,372446234,1253,1253,1253,1253,0
|
|
20240308,170000,372446234,1253,1253,1253,1253,0
|
|
20240308,165900,372446234,1253,1253,1253,1253,0
|
|
20240308,165800,372446234,1253,1253,1253,1253,0
|
|
20240308,165700,372446234,1253,1253,1253,1253,0
|
|
20240308,165600,372446234,1253,1253,1253,1253,0
|
|
20240308,165500,372446234,1253,1253,1253,1253,0
|
|
20240308,165400,372446234,1253,1253,1253,1253,0
|
|
20240308,165300,372446234,1253,1253,1253,1253,0
|
|
20240308,165200,372446234,1253,1253,1253,1253,0
|
|
20240308,165100,372446234,1253,1253,1253,1253,0
|
|
20240308,165000,372446234,1253,1253,1253,1253,0
|
|
20240308,164900,372446234,1253,1253,1253,1253,0
|
|
20240308,164800,372446234,1253,1253,1253,1253,0
|
|
20240308,164700,372446234,1253,1253,1253,1253,0
|
|
20240308,164600,372446234,1253,1253,1253,1253,4485
|
|
20240308,164500,372446234,1253,1253,1253,1253,0
|
|
20240308,164400,372446234,1253,1253,1253,1253,0
|
|
20240308,164300,372446234,1253,1253,1253,1253,0
|
|
20240308,164200,372446234,1253,1253,1253,1253,0
|
|
20240308,164100,372446234,1253,1253,1253,1253,0
|
|
20240308,164000,372446234,1253,1253,1253,1253,0
|
|
20240308,163900,372446234,1253,1253,1253,1253,0
|
|
20240308,163800,372446234,1253,1253,1253,1253,0
|
|
20240308,163700,372446234,1253,1253,1253,1253,0
|
|
20240308,163600,372446234,1253,1253,1253,1253,0
|
|
20240308,163500,372446234,1253,1253,1253,1253,0
|
|
20240308,163400,372446234,1253,1253,1253,1253,0
|
|
20240308,163300,372446234,1253,1253,1253,1253,0
|
|
20240308,163200,372446234,1253,1253,1253,1253,0
|
|
20240308,163100,372446234,1253,1253,1253,1253,0
|
|
20240308,163000,372446234,1253,1253,1253,1253,0
|
|
20240308,162900,372446234,1253,1253,1253,1253,0
|
|
20240308,162800,372446234,1253,1253,1253,1253,0
|
|
20240308,162700,372446234,1253,1253,1253,1253,0
|
|
20240308,162600,372446234,1253,1253,1253,1253,0
|
|
20240308,162500,372446234,1253,1253,1253,1253,0
|
|
20240308,162400,372446234,1253,1253,1253,1253,0
|
|
20240308,162300,372446234,1253,1253,1253,1253,0
|
|
20240308,162200,372446234,1253,1253,1253,1253,0
|
|
20240308,162100,372446234,1253,1253,1253,1253,0
|
|
20240308,162000,372446234,1253,1253,1253,1253,0
|
|
20240308,161900,372446234,1253,1253,1253,1253,0
|
|
20240308,161800,372446234,1253,1253,1253,1253,0
|
|
20240308,161700,372446234,1253,1253,1253,1253,0
|
|
20240308,161600,372446234,1253,1253,1253,1253,4485
|
|
20240308,161500,372446234,1253,1253,1253,1253,0
|
|
20240308,161400,372446234,1253,1253,1253,1253,0
|
|
20240308,161300,372446234,1253,1253,1253,1253,0
|
|
20240308,161200,372446234,1253,1253,1253,1253,0
|
|
20240308,161100,372446234,1253,1253,1253,1253,0
|
|
20240308,161000,372446234,1253,1253,1253,1253,0
|
|
20240308,160900,372446234,1253,1253,1253,1253,0
|
|
20240308,160800,372446234,1253,1253,1253,1253,0
|
|
20240308,160700,372446234,1253,1253,1253,1253,0
|
|
20240308,160600,372446234,1253,1253,1253,1253,0
|
|
20240308,160500,372446234,1253,1253,1253,1253,0
|
|
20240308,160400,372446234,1253,1253,1253,1253,0
|
|
20240308,160300,372446234,1253,1253,1253,1253,0
|
|
20240308,160200,372446234,1253,1253,1253,1253,0
|
|
20240308,160100,372446234,1253,1253,1253,1253,0
|
|
20240308,160000,372446234,1253,1253,1253,1253,0
|
|
20240308,155900,372446234,1253,1253,1253,1253,0
|
|
20240308,155800,372446234,1253,1253,1253,1253,0
|
|
20240308,155700,372446234,1253,1253,1253,1253,0
|
|
20240308,155600,372446234,1253,1253,1253,1253,0
|
|
20240308,155500,372446234,1253,1253,1253,1253,0
|
|
20240308,155400,372446234,1253,1253,1253,1253,0
|
|
20240308,155300,372446234,1253,1253,1253,1253,0
|
|
20240308,155200,372446234,1253,1253,1253,1253,0
|
|
20240308,155100,372446234,1253,1253,1253,1253,0
|
|
20240308,155000,372446234,1253,1253,1253,1253,0
|
|
20240308,154900,372446234,1253,1253,1253,1253,0
|
|
20240308,154800,372446234,1253,1253,1253,1253,0
|
|
20240308,154700,372446234,1253,1253,1253,1253,0
|
|
20240308,154600,372446234,1253,1253,1253,1253,4485
|
|
20240308,154500,372446234,1253,1253,1253,1253,0
|
|
20240308,154400,372446234,1253,1253,1253,1253,0
|
|
20240308,154300,372446234,1253,1253,1253,1253,0
|
|
20240308,154200,372446234,1253,1253,1253,1253,0
|
|
20240308,154100,372446234,1253,1253,1253,1253,0
|
|
20240308,154000,372446234,1253,1253,1253,1253,0
|
|
20240308,153900,372446234,1253,1253,1253,1253,0
|
|
20240308,153800,372446234,1253,1253,1253,1253,0
|
|
20240308,153700,372446234,1253,1253,1253,1253,0
|
|
20240308,153600,372446234,1253,1253,1253,1253,0
|
|
20240308,153500,372446234,1253,1253,1253,1253,0
|
|
20240308,153400,372446234,1253,1253,1253,1253,0
|
|
20240308,153300,372446234,1253,1253,1253,1253,0
|
|
20240308,153200,372446234,1253,1253,1253,1253,0
|
|
20240308,153100,372446234,1253,1253,1253,1253,0
|
|
20240308,153000,372446234,1253,1253,1253,1253,4485
|
|
20240308,152900,366826529,1255,1255,1255,1255,0
|
|
20240308,152800,366826529,1255,1255,1255,1255,0
|
|
20240308,152700,366826529,1255,1255,1255,1255,0
|
|
20240308,152600,366826529,1255,1255,1255,1255,0
|
|
20240308,152500,366826529,1255,1255,1255,1255,0
|
|
20240308,152400,366826529,1255,1255,1255,1255,0
|
|
20240308,152300,366826529,1255,1255,1255,1255,0
|
|
20240308,152200,366826529,1255,1255,1255,1255,0
|
|
20240308,152100,366826529,1255,1255,1255,1255,0
|
|
20240308,152000,366826529,1255,1255,1255,1255,0
|
|
20240308,151900,366826529,1255,1255,1255,1249,99
|
|
20240308,151800,366702326,1255,1255,1255,1250,735
|
|
20240308,151700,365783161,1250,1250,1250,1250,80
|
|
20240308,151600,365683161,1255,1255,1255,1255,0
|
|
20240308,151500,365683161,1255,1255,1255,1255,1
|
|
20240308,151400,365681906,1250,1250,1250,1250,0
|
|
20240308,151300,365681906,1250,1251,1251,1250,3023
|
|
20240308,151200,361902056,1250,1250,1250,1250,0
|
|
20240308,151100,361902056,1250,1253,1253,1250,6310
|
|
20240308,151000,354006304,1252,1252,1252,1252,10
|
|
20240308,150900,353993784,1254,1254,1254,1254,100
|
|
20240308,150800,353868384,1255,1255,1255,1255,0
|
|
20240308,150700,353868384,1255,1255,1255,1255,1
|
|
20240308,150600,353867129,1252,1252,1252,1252,200
|
|
20240308,150500,353616729,1252,1252,1252,1252,853
|
|
20240308,150400,352548773,1257,1257,1257,1257,0
|
|
20240308,150300,352548773,1257,1257,1257,1257,10
|
|
20240308,150200,352536203,1257,1257,1257,1257,500
|
|
20240308,150100,351907703,1257,1257,1257,1257,0
|
|
20240308,150000,351907703,1257,1254,1257,1254,4000
|
|
20240308,145900,346884234,1255,1255,1255,1255,0
|
|
20240308,145800,346884234,1255,1255,1255,1255,0
|
|
20240308,145700,346884234,1255,1255,1255,1255,0
|
|
20240308,145600,346884234,1255,1255,1255,1255,119
|
|
20240308,145500,346734889,1251,1251,1251,1251,2
|
|
20240308,145400,346732387,1255,1255,1255,1255,2
|
|
20240308,145300,346729877,1253,1253,1253,1253,0
|
|
20240308,145200,346729877,1253,1253,1253,1253,1761
|
|
20240308,145100,344523344,1255,1255,1255,1255,0
|
|
20240308,145000,344523344,1255,1255,1255,1255,0
|
|
20240308,144900,344523344,1255,1255,1255,1255,0
|
|
20240308,144800,344523344,1255,1255,1255,1255,1
|
|
20240308,144700,344522089,1256,1253,1256,1252,4016
|
|
20240308,144600,339493341,1256,1256,1256,1256,1
|
|
20240308,144500,339492085,1253,1256,1256,1253,267
|
|
20240308,144400,339156739,1253,1256,1256,1253,5
|
|
20240308,144300,339150462,1257,1257,1257,1257,0
|
|
20240308,144200,339150462,1257,1257,1257,1257,241
|
|
20240308,144100,338847525,1256,1257,1257,1256,6
|
|
20240308,144000,338839984,1256,1255,1256,1255,5173
|
|
20240308,143900,332343918,1254,1254,1254,1254,26034
|
|
20240308,143800,299697282,1254,1254,1254,1254,0
|
|
20240308,143700,299697282,1254,1254,1254,1254,0
|
|
20240308,143600,299697282,1254,1254,1254,1254,0
|
|
20240308,143500,299697282,1254,1254,1254,1254,0
|
|
20240308,143400,299697282,1254,1254,1254,1254,0
|
|
20240308,143300,299697282,1254,1254,1254,1254,101
|
|
20240308,143200,299570628,1252,1252,1252,1252,400
|
|
20240308,143100,299069828,1254,1253,1254,1253,502
|
|
20240308,143000,298440322,1253,1253,1253,1253,14
|
|
20240308,142900,298422780,1253,1254,1254,1253,2421
|
|
20240308,142800,295389266,1254,1254,1254,1254,503
|
|
20240308,142700,294758504,1254,1254,1254,1254,1105
|
|
20240308,142600,293372834,1254,1254,1254,1254,813
|
|
20240308,142500,292353332,1255,1255,1255,1255,102
|
|
20240308,142400,292225322,1255,1255,1255,1255,3
|
|
20240308,142300,292221557,1254,1254,1254,1254,10
|
|
20240308,142200,292209017,1255,1255,1255,1255,0
|
|
20240308,142100,292209017,1255,1255,1255,1255,0
|
|
20240308,142000,292209017,1255,1254,1255,1254,39
|
|
20240308,141900,292160110,1254,1254,1254,1254,293
|
|
20240308,141800,291792688,1254,1254,1254,1253,815
|
|
20240308,141700,290770679,1253,1253,1254,1253,5973
|
|
20240308,141600,283280603,1253,1252,1253,1252,300
|
|
20240308,141500,282904802,1253,1253,1253,1253,102
|
|
20240308,141400,282776996,1253,1253,1253,1253,100
|
|
20240308,141300,282651696,1253,1253,1253,1253,0
|
|
20240308,141200,282651696,1253,1253,1253,1253,0
|
|
20240308,141100,282651696,1253,1253,1253,1253,1
|
|
20240308,141000,282650443,1251,1251,1251,1251,0
|
|
20240308,140900,282650443,1251,1251,1251,1251,0
|
|
20240308,140800,282650443,1251,1251,1251,1251,121
|
|
20240308,140700,282499072,1251,1251,1251,1251,0
|
|
20240308,140600,282499072,1251,1251,1251,1251,0
|
|
20240308,140500,282499072,1251,1251,1251,1251,122
|
|
20240308,140400,282346450,1254,1254,1254,1254,2
|
|
20240308,140300,282343942,1254,1254,1254,1254,1
|
|
20240308,140200,282342688,1254,1254,1254,1254,12
|
|
20240308,140100,282327640,1254,1254,1254,1254,10
|
|
20240308,140000,282315100,1252,1252,1252,1252,0
|
|
20240308,135900,282315100,1252,1252,1252,1252,0
|
|
20240308,135800,282315100,1252,1253,1254,1252,628
|
|
20240308,135700,281527626,1254,1254,1254,1254,13
|
|
20240308,135600,281511324,1249,1249,1249,1249,3
|
|
20240308,135500,281507577,1254,1254,1254,1254,0
|
|
20240308,135400,281507577,1254,1254,1254,1254,0
|
|
20240308,135300,281507577,1254,1254,1254,1254,0
|
|
20240308,135200,281507577,1254,1254,1254,1254,0
|
|
20240308,135100,281507577,1254,1254,1254,1254,100
|
|
20240308,135000,281382177,1254,1254,1254,1254,110
|
|
20240308,134900,281244237,1254,1254,1254,1254,0
|
|
20240308,134800,281244237,1254,1254,1254,1254,0
|
|
20240308,134700,281244237,1254,1255,1255,1254,101
|
|
20240308,134600,281117582,1247,1253,1253,1247,9884
|
|
20240308,134500,268774611,1255,1255,1255,1255,100
|
|
20240308,134400,268649111,1255,1255,1255,1255,0
|
|
20240308,134300,268649111,1255,1255,1255,1255,100
|
|
20240308,134200,268523611,1255,1253,1255,1253,83
|
|
20240308,134100,268419608,1255,1255,1255,1255,1
|
|
20240308,134000,268418353,1255,1255,1255,1255,0
|
|
20240308,133900,268418353,1255,1255,1255,1255,0
|
|
20240308,133800,268418353,1255,1255,1255,1255,0
|
|
20240308,133700,268418353,1255,1255,1255,1255,100
|
|
20240308,133600,268292853,1255,1255,1255,1255,0
|
|
20240308,133500,268292853,1255,1255,1255,1255,0
|
|
20240308,133400,268292853,1255,1255,1255,1255,0
|
|
20240308,133300,268292853,1255,1255,1255,1255,2002
|
|
20240308,133200,265780343,1251,1252,1255,1251,22
|
|
20240308,133100,265752777,1255,1255,1255,1255,1
|
|
20240308,133000,265751522,1253,1253,1253,1253,100
|
|
20240308,132900,265626222,1255,1255,1255,1255,0
|
|
20240308,132800,265626222,1255,1255,1255,1255,101
|
|
20240308,132700,265499467,1254,1254,1254,1254,0
|
|
20240308,132600,265499467,1254,1254,1254,1254,10
|
|
20240308,132500,265486927,1256,1256,1256,1256,0
|
|
20240308,132400,265486927,1256,1256,1256,1256,14
|
|
20240308,132300,265469343,1250,1255,1255,1250,27
|
|
20240308,132200,265435588,1256,1256,1256,1254,724
|
|
20240308,132100,264527688,1256,1256,1256,1256,0
|
|
20240308,132000,264527688,1256,1255,1256,1255,100
|
|
20240308,131900,264402089,1255,1254,1255,1254,882
|
|
20240308,131800,263295257,1255,1253,1255,1253,1121
|
|
20240308,131700,261888597,1254,1254,1254,1254,101
|
|
20240308,131600,261761943,1253,1253,1253,1253,0
|
|
20240308,131500,261761943,1253,1253,1253,1253,0
|
|
20240308,131400,261761943,1253,1253,1253,1253,0
|
|
20240308,131300,261761943,1253,1253,1253,1253,3965
|
|
20240308,131200,256793798,1250,1251,1251,1250,731
|
|
20240308,131100,255879849,1254,1251,1254,1251,1001
|
|
20240308,131000,254627595,1252,1253,1253,1252,794
|
|
20240308,130900,253633406,1253,1253,1253,1253,0
|
|
20240308,130800,253633406,1253,1253,1253,1253,0
|
|
20240308,130700,253633406,1253,1253,1253,1253,0
|
|
20240308,130600,253633406,1253,1253,1253,1253,0
|
|
20240308,130500,253633406,1253,1253,1253,1253,758
|
|
20240308,130400,252683632,1255,1255,1255,1255,100
|
|
20240308,130300,252558132,1255,1255,1255,1255,30
|
|
20240308,130200,252520482,1255,1255,1255,1255,0
|
|
20240308,130100,252520482,1255,1255,1255,1255,0
|
|
20240308,130000,252520482,1255,1255,1255,1255,9
|
|
20240308,125900,252509187,1255,1255,1255,1255,0
|
|
20240308,125800,252509187,1255,1255,1255,1255,200
|
|
20240308,125700,252258187,1255,1255,1255,1255,0
|
|
20240308,125600,252258187,1255,1255,1255,1255,6
|
|
20240308,125500,252250657,1255,1253,1255,1253,2
|
|
20240308,125400,252248149,1253,1253,1253,1253,1397
|
|
20240308,125300,250497708,1253,1253,1253,1253,5
|
|
20240308,125200,250491443,1253,1253,1253,1253,10
|
|
20240308,125100,250478913,1253,1253,1253,1253,2
|
|
20240308,125000,250476407,1253,1253,1253,1253,100
|
|
20240308,124900,250351107,1253,1253,1253,1253,8
|
|
20240308,124800,250341083,1250,1251,1253,1250,1624
|
|
20240308,124700,248310457,1253,1253,1253,1253,10
|
|
20240308,124600,248297927,1253,1253,1253,1251,1965
|
|
20240308,124500,245835982,1255,1255,1255,1255,70
|
|
20240308,124400,245748132,1255,1255,1255,1255,5
|
|
20240308,124300,245741857,1255,1255,1255,1255,1
|
|
20240308,124200,245740602,1253,1255,1255,1253,1139
|
|
20240308,124100,244313233,1255,1255,1255,1255,10
|
|
20240308,124000,244300683,1255,1254,1255,1254,151
|
|
20240308,123900,244111328,1255,1255,1255,1255,2
|
|
20240308,123800,244108818,1255,1255,1255,1255,0
|
|
20240308,123700,244108818,1255,1254,1255,1253,26
|
|
20240308,123600,244076237,1255,1254,1255,1254,5
|
|
20240308,123500,244069966,1255,1255,1255,1255,10
|
|
20240308,123400,244057416,1255,1255,1256,1255,13
|
|
20240308,123300,244041100,1255,1256,1256,1255,6
|
|
20240308,123200,244033567,1255,1255,1255,1255,81
|
|
20240308,123100,243931912,1256,1255,1256,1255,4
|
|
20240308,123000,243926891,1253,1253,1253,1253,300
|
|
20240308,122900,243550991,1256,1256,1256,1255,1993
|
|
20240308,122800,241047883,1256,1256,1256,1256,70
|
|
20240308,122700,240959963,1256,1256,1256,1256,20
|
|
20240308,122600,240934843,1256,1256,1256,1256,0
|
|
20240308,122500,240934843,1256,1256,1256,1256,0
|
|
20240308,122400,240934843,1256,1256,1256,1256,0
|
|
20240308,122300,240934843,1256,1256,1256,1256,6
|
|
20240308,122200,240927307,1253,1253,1253,1253,99
|
|
20240308,122100,240803260,1253,1251,1253,1251,41
|
|
20240308,122000,240751967,1257,1257,1257,1257,0
|
|
20240308,121900,240751967,1257,1255,1257,1255,182
|
|
20240308,121800,240523555,1257,1258,1258,1250,8
|
|
20240308,121700,240513540,1250,1256,1258,1250,702
|
|
20240308,121600,239632502,1255,1256,1257,1255,21
|
|
20240308,121500,239606135,1257,1257,1257,1257,8
|
|
20240308,121400,239596079,1259,1259,1259,1259,0
|
|
20240308,121300,239596079,1259,1259,1259,1259,0
|
|
20240308,121200,239596079,1259,1259,1259,1259,0
|
|
20240308,121100,239596079,1259,1258,1259,1258,134
|
|
20240308,121000,239427506,1247,1247,1247,1247,1800
|
|
20240308,120900,237182906,1258,1258,1258,1258,0
|
|
20240308,120800,237182906,1258,1258,1258,1258,1
|
|
20240308,120700,237181648,1252,1251,1252,1251,901
|
|
20240308,120600,236054171,1251,1252,1252,1251,800
|
|
20240308,120500,235052871,1252,1257,1257,1252,3803
|
|
20240308,120400,230289509,1255,1255,1255,1255,2999
|
|
20240308,120300,226525764,1255,1255,1255,1255,0
|
|
20240308,120200,226525764,1255,1255,1255,1255,0
|
|
20240308,120100,226525764,1255,1252,1255,1252,901
|
|
20240308,120000,225397709,1252,1252,1252,1252,78
|
|
20240308,115900,225300053,1252,1252,1252,1252,300
|
|
20240308,115800,224924453,1252,1248,1252,1248,97
|
|
20240308,115700,224803049,1248,1252,1252,1248,333
|
|
20240308,115600,224387149,1252,1252,1252,1252,77
|
|
20240308,115500,224290745,1249,1252,1252,1249,1758
|
|
20240308,115400,222094469,1249,1250,1250,1249,2835
|
|
20240308,115300,218551198,1252,1252,1252,1252,78
|
|
20240308,115200,218453542,1250,1255,1255,1250,7454
|
|
20240308,115100,209113079,1257,1257,1257,1257,177
|
|
20240308,115000,208890590,1257,1257,1257,1257,78
|
|
20240308,114900,208792544,1254,1257,1257,1254,1130
|
|
20240308,114800,207375293,1257,1253,1257,1253,959
|
|
20240308,114700,206172466,1257,1257,1257,1257,77
|
|
20240308,114600,206075677,1257,1257,1257,1254,1009
|
|
20240308,114500,204808524,1258,1258,1258,1258,77
|
|
20240308,114400,204711658,1258,1258,1258,1258,77
|
|
20240308,114300,204614792,1258,1258,1258,1258,77
|
|
20240308,114200,204517926,1258,1258,1258,1258,22
|
|
20240308,114100,204490250,1258,1258,1258,1257,1192
|
|
20240308,114000,202991809,1258,1259,1259,1258,91
|
|
20240308,113900,202877321,1258,1258,1260,1258,787
|
|
20240308,113800,201887121,1258,1261,1261,1258,87
|
|
20240308,113700,201777444,1261,1261,1261,1261,412
|
|
20240308,113600,201257912,1261,1262,1262,1261,118
|
|
20240308,113500,201109111,1262,1262,1262,1262,77
|
|
20240308,113400,201011937,1262,1257,1262,1257,82
|
|
20240308,113300,200908478,1262,1262,1262,1262,77
|
|
20240308,113200,200811304,1262,1262,1262,1262,78
|
|
20240308,113100,200712868,1262,1262,1262,1262,377
|
|
20240308,113000,200237094,1263,1263,1263,1263,200
|
|
20240308,112900,199984494,1263,1263,1263,1263,1177
|
|
20240308,112800,198497943,1263,1262,1263,1262,1077
|
|
20240308,112700,197138358,1262,1256,1262,1256,588
|
|
20240308,112600,196397463,1260,1257,1260,1257,1344
|
|
20240308,112500,194706881,1257,1257,1257,1257,897
|
|
20240308,112400,193579352,1260,1260,1260,1260,77
|
|
20240308,112300,193482332,1260,1260,1260,1260,77
|
|
20240308,112200,193385312,1260,1257,1260,1257,2085
|
|
20240308,112100,190758911,1258,1259,1259,1258,577
|
|
20240308,112000,190032968,1259,1259,1259,1259,77
|
|
20240308,111900,189936025,1256,1256,1256,1256,10
|
|
20240308,111800,189923465,1259,1256,1259,1256,157
|
|
20240308,111700,189726042,1259,1259,1259,1259,777
|
|
20240308,111600,188747799,1259,1259,1259,1259,299
|
|
20240308,111500,188371358,1256,1256,1260,1256,118
|
|
20240308,111400,188222842,1260,1259,1260,1259,6179
|
|
20240308,111300,180438179,1260,1258,1260,1258,4099
|
|
20240308,111200,175275131,1258,1255,1258,1255,5924
|
|
20240308,111100,167832440,1255,1254,1255,1254,5077
|
|
20240308,111000,161464740,1254,1254,1254,1254,77
|
|
20240308,110900,161368182,1254,1254,1254,1254,108
|
|
20240308,110800,161232750,1253,1254,1254,1253,118
|
|
20240308,110700,161084789,1253,1252,1254,1252,2362
|
|
20240308,110600,158127361,1254,1254,1254,1254,77
|
|
20240308,110500,158030803,1252,1252,1254,1252,9951
|
|
20240308,110400,145562430,1252,1252,1252,1252,77
|
|
20240308,110300,145466026,1252,1252,1252,1252,90
|
|
20240308,110200,145353346,1253,1253,1253,1253,109
|
|
20240308,110100,145216769,1253,1253,1253,1253,100
|
|
20240308,110000,145091469,1253,1253,1253,1253,279
|
|
20240308,105900,144741882,1253,1253,1253,1253,177
|
|
20240308,105800,144520101,1253,1253,1253,1253,77
|
|
20240308,105700,144423620,1253,1253,1253,1253,117
|
|
20240308,105600,144277019,1253,1253,1253,1253,1080
|
|
20240308,105500,142923779,1253,1251,1253,1251,188
|
|
20240308,105400,142688435,1252,1251,1252,1251,382
|
|
20240308,105300,142210271,1252,1251,1252,1251,107
|
|
20240308,105200,142076337,1252,1252,1252,1252,77
|
|
20240308,105100,141979933,1252,1252,1252,1252,88
|
|
20240308,105000,141869757,1252,1252,1252,1252,1
|
|
20240308,104900,141868505,1252,1252,1252,1252,177
|
|
20240308,104800,141646901,1252,1252,1252,1252,277
|
|
20240308,104700,141300097,1252,1252,1252,1252,78
|
|
20240308,104600,141202441,1252,1252,1252,1252,77
|
|
20240308,104500,141106037,1252,1252,1252,1252,77
|
|
20240308,104400,141009633,1251,1251,1251,1251,0
|
|
20240308,104300,141009633,1251,1251,1251,1251,77
|
|
20240308,104200,140913306,1251,1248,1251,1248,1194
|
|
20240308,104100,139422963,1248,1250,1251,1248,378
|
|
20240308,104000,138950394,1250,1250,1250,1250,494
|
|
20240308,103900,138332894,1250,1250,1250,1250,577
|
|
20240308,103800,137611644,1250,1250,1250,1250,0
|
|
20240308,103700,137611644,1250,1250,1250,1250,78
|
|
20240308,103600,137514144,1250,1250,1250,1250,93
|
|
20240308,103500,137397894,1250,1250,1250,1250,77
|
|
20240308,103400,137301644,1250,1250,1250,1250,77
|
|
20240308,103300,137205394,1250,1250,1250,1248,257
|
|
20240308,103200,136884484,1249,1249,1249,1249,190
|
|
20240308,103100,136647174,1250,1250,1250,1250,77
|
|
20240308,103000,136550924,1250,1250,1250,1250,77
|
|
20240308,102900,136454674,1250,1250,1250,1250,78
|
|
20240308,102800,136357174,1250,1250,1250,1250,877
|
|
20240308,102700,135260924,1251,1251,1251,1251,78
|
|
20240308,102600,135163346,1251,1251,1251,1251,0
|
|
20240308,102500,135163346,1251,1251,1251,1251,87
|
|
20240308,102400,135054509,1251,1247,1251,1241,1693
|
|
20240308,102300,132941692,1251,1250,1251,1250,592
|
|
20240308,102200,132201615,1250,1250,1250,1250,77
|
|
20240308,102100,132105365,1251,1251,1251,1251,0
|
|
20240308,102000,132105365,1251,1251,1251,1250,472
|
|
20240308,101900,131515076,1252,1253,1253,1250,2287
|
|
20240308,101800,128654952,1252,1247,1252,1247,32657
|
|
20240308,101700,87855433,1247,1246,1247,1246,953
|
|
20240308,101600,86667988,1246,1240,1246,1240,15091
|
|
20240308,101500,67897112,1240,1240,1240,1240,26
|
|
20240308,101400,67864872,1241,1240,1241,1240,703
|
|
20240308,101300,66993075,1241,1241,1241,1241,577
|
|
20240308,101200,66277018,1241,1238,1241,1238,85
|
|
20240308,101100,66171557,1238,1241,1241,1237,543
|
|
20240308,101000,65498950,1241,1241,1241,1241,77
|
|
20240308,100900,65403393,1238,1242,1242,1238,2372
|
|
20240308,100800,62464953,1242,1240,1242,1240,1567
|
|
20240308,100700,60521719,1243,1243,1243,1243,77
|
|
20240308,100600,60426008,1243,1243,1243,1243,87
|
|
20240308,100500,60317867,1243,1243,1243,1243,78
|
|
20240308,100400,60220913,1243,1243,1243,1243,77
|
|
20240308,100300,60125202,1243,1243,1243,1243,0
|
|
20240308,100200,60125202,1243,1243,1243,1243,78
|
|
20240308,100100,60028248,1242,1241,1242,1241,85
|
|
20240308,100000,59922686,1241,1241,1242,1241,528
|
|
20240308,095900,59267361,1242,1242,1242,1242,77
|
|
20240308,095800,59171727,1242,1244,1244,1242,710
|
|
20240308,095700,58289721,1244,1244,1244,1244,80
|
|
20240308,095600,58190201,1244,1244,1244,1244,77
|
|
20240308,095500,58094413,1244,1243,1244,1243,542
|
|
20240308,095400,57420480,1243,1243,1244,1243,255
|
|
20240308,095300,57103438,1244,1246,1246,1244,221
|
|
20240308,095200,56828356,1245,1244,1245,1244,59
|
|
20240308,095100,56754959,1244,1246,1246,1244,1480
|
|
20240308,095000,54913675,1246,1247,1247,1246,1737
|
|
20240308,094900,52749251,1247,1246,1247,1246,198
|
|
20240308,094800,52502456,1247,1247,1247,1247,77
|
|
20240308,094700,52406437,1247,1248,1248,1247,245
|
|
20240308,094600,52100845,1248,1248,1248,1248,641
|
|
20240308,094500,51300877,1248,1247,1248,1247,265
|
|
20240308,094400,50970273,1248,1248,1248,1248,95
|
|
20240308,094300,50851713,1248,1247,1248,1247,78
|
|
20240308,094200,50754370,1248,1248,1248,1248,577
|
|
20240308,094100,50034274,1248,1248,1248,1248,477
|
|
20240308,094000,49438978,1248,1248,1248,1247,1561
|
|
20240308,093900,47492350,1248,1248,1248,1248,82
|
|
20240308,093800,47390014,1248,1247,1248,1247,178
|
|
20240308,093700,47167970,1247,1244,1247,1244,346
|
|
20240308,093600,46736808,1245,1245,1245,1244,515
|
|
20240308,093500,46095648,1245,1247,1247,1245,577
|
|
20240308,093400,45377129,1245,1247,1247,1245,401
|
|
20240308,093300,44877882,1247,1247,1247,1245,599
|
|
20240308,093200,44131729,1247,1247,1247,1246,364
|
|
20240308,093100,43677896,1247,1246,1247,1246,1206
|
|
20240308,093000,42174735,1247,1247,1247,1246,90
|
|
20240308,092900,42062516,1245,1247,1247,1245,278
|
|
20240308,092800,41716152,1247,1247,1247,1247,1020
|
|
20240308,092700,40444212,1247,1247,1247,1247,77
|
|
20240308,092600,40348193,1247,1244,1247,1244,568
|
|
20240308,092500,39641367,1244,1244,1247,1244,115
|
|
20240308,092400,39498076,1247,1247,1248,1247,3225
|
|
20240308,092300,35473373,1247,1247,1247,1247,200
|
|
20240308,092200,35223973,1248,1246,1248,1246,2480
|
|
20240308,092100,32131936,1247,1247,1247,1247,77
|
|
20240308,092000,32035917,1247,1246,1247,1246,4080
|
|
20240308,091900,26949169,1246,1245,1246,1245,177
|
|
20240308,091800,26728727,1245,1243,1245,1243,2651
|
|
20240308,091700,23429338,1243,1243,1243,1243,100
|
|
20240308,091600,23305038,1243,1243,1243,1243,77
|
|
20240308,091500,23209327,1243,1239,1243,1239,635
|
|
20240308,091400,22421849,1240,1240,1240,1240,577
|
|
20240308,091300,21706369,1240,1239,1240,1239,255
|
|
20240308,091200,21390346,1239,1240,1240,1230,7162
|
|
20240308,091100,12554313,1242,1242,1242,1242,0
|
|
20240308,091000,12554313,1242,1242,1242,1242,77
|
|
20240308,090900,12458679,1243,1243,1243,1243,127
|
|
20240308,090800,12300818,1243,1243,1244,1235,279
|
|
20240308,090700,11953912,1235,1244,1244,1235,144
|
|
20240308,090600,11775143,1244,1245,1245,1244,966
|
|
20240308,090500,10573362,1244,1244,1244,1244,757
|
|
20240308,090400,9631654,1244,1244,1244,1244,77
|
|
20240308,090300,9535866,1244,1244,1244,1244,426
|
|
20240308,090200,9005922,1244,1241,1244,1241,3178
|
|
20240308,090100,5061764,1241,1240,1242,1240,2689
|
|
20240308,090000,1722326,1240,1227,1240,1227,1402
|