590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184700,1089739016,1309,1309,1309,1309,18651
|
|
20240313,184600,1089739016,1309,1309,1309,1309,0
|
|
20240313,184500,1089739016,1309,1309,1309,1309,0
|
|
20240313,184400,1089739016,1309,1309,1309,1309,0
|
|
20240313,184300,1089739016,1309,1309,1309,1309,0
|
|
20240313,184200,1089739016,1309,1309,1309,1309,0
|
|
20240313,184100,1089739016,1309,1309,1309,1309,0
|
|
20240313,184000,1089739016,1309,1309,1309,1309,0
|
|
20240313,183900,1089739016,1309,1309,1309,1309,0
|
|
20240313,183800,1089739016,1309,1309,1309,1309,0
|
|
20240313,183700,1089739016,1309,1309,1309,1309,0
|
|
20240313,183600,1089739016,1309,1309,1309,1309,0
|
|
20240313,183500,1089739016,1309,1309,1309,1309,0
|
|
20240313,183400,1089739016,1309,1309,1309,1309,0
|
|
20240313,183300,1089739016,1309,1309,1309,1309,0
|
|
20240313,183200,1089739016,1309,1309,1309,1309,0
|
|
20240313,183100,1089739016,1309,1309,1309,1309,0
|
|
20240313,183000,1089739016,1309,1309,1309,1309,0
|
|
20240313,182900,1089739016,1309,1309,1309,1309,0
|
|
20240313,182800,1089739016,1309,1309,1309,1309,0
|
|
20240313,182700,1089739016,1309,1309,1309,1309,0
|
|
20240313,182600,1089739016,1309,1309,1309,1309,0
|
|
20240313,182500,1089739016,1309,1309,1309,1309,0
|
|
20240313,182400,1089739016,1309,1309,1309,1309,0
|
|
20240313,182300,1089739016,1309,1309,1309,1309,0
|
|
20240313,182200,1089739016,1309,1309,1309,1309,0
|
|
20240313,182100,1089739016,1309,1309,1309,1309,0
|
|
20240313,182000,1089739016,1309,1309,1309,1309,0
|
|
20240313,181900,1089739016,1309,1309,1309,1309,0
|
|
20240313,181800,1089739016,1309,1309,1309,1309,0
|
|
20240313,181700,1089739016,1309,1309,1309,1309,18651
|
|
20240313,181600,1089739016,1309,1309,1309,1309,0
|
|
20240313,181500,1089739016,1309,1309,1309,1309,0
|
|
20240313,181400,1089739016,1309,1309,1309,1309,0
|
|
20240313,181300,1089739016,1309,1309,1309,1309,0
|
|
20240313,181200,1089739016,1309,1309,1309,1309,0
|
|
20240313,181100,1089739016,1309,1309,1309,1309,0
|
|
20240313,181000,1089739016,1309,1309,1309,1309,0
|
|
20240313,180900,1089739016,1309,1309,1309,1309,0
|
|
20240313,180800,1089739016,1309,1309,1309,1309,0
|
|
20240313,180700,1089739016,1309,1309,1309,1309,0
|
|
20240313,180600,1089739016,1309,1309,1309,1309,0
|
|
20240313,180500,1089739016,1309,1309,1309,1309,0
|
|
20240313,180400,1089739016,1309,1309,1309,1309,0
|
|
20240313,180300,1089739016,1309,1309,1309,1309,0
|
|
20240313,180200,1089739016,1309,1309,1309,1309,0
|
|
20240313,180100,1089739016,1309,1309,1309,1309,0
|
|
20240313,180000,1089739016,1309,1309,1309,1309,0
|
|
20240313,175900,1089739016,1309,1309,1309,1309,0
|
|
20240313,175800,1089739016,1309,1309,1309,1309,0
|
|
20240313,175700,1089739016,1309,1309,1309,1309,0
|
|
20240313,175600,1089739016,1309,1309,1309,1309,0
|
|
20240313,175500,1089739016,1309,1309,1309,1309,0
|
|
20240313,175400,1089739016,1309,1309,1309,1309,0
|
|
20240313,175300,1089739016,1309,1309,1309,1309,0
|
|
20240313,175200,1089739016,1309,1309,1309,1309,0
|
|
20240313,175100,1089739016,1309,1309,1309,1309,0
|
|
20240313,175000,1089739016,1309,1309,1309,1309,0
|
|
20240313,174900,1089739016,1309,1309,1309,1309,0
|
|
20240313,174800,1089739016,1309,1309,1309,1309,0
|
|
20240313,174700,1089739016,1309,1309,1309,1309,18651
|
|
20240313,174600,1089739016,1309,1309,1309,1309,0
|
|
20240313,174500,1089739016,1309,1309,1309,1309,0
|
|
20240313,174400,1089739016,1309,1309,1309,1309,0
|
|
20240313,174300,1089739016,1309,1309,1309,1309,0
|
|
20240313,174200,1089739016,1309,1309,1309,1309,0
|
|
20240313,174100,1089739016,1309,1309,1309,1309,0
|
|
20240313,174000,1089739016,1309,1309,1309,1309,0
|
|
20240313,173900,1089739016,1309,1309,1309,1309,0
|
|
20240313,173800,1089739016,1309,1309,1309,1309,0
|
|
20240313,173700,1089739016,1309,1309,1309,1309,0
|
|
20240313,173600,1089739016,1309,1309,1309,1309,0
|
|
20240313,173500,1089739016,1309,1309,1309,1309,0
|
|
20240313,173400,1089739016,1309,1309,1309,1309,0
|
|
20240313,173300,1089739016,1309,1309,1309,1309,0
|
|
20240313,173200,1089739016,1309,1309,1309,1309,0
|
|
20240313,173100,1089739016,1309,1309,1309,1309,0
|
|
20240313,173000,1089739016,1309,1309,1309,1309,0
|
|
20240313,172900,1089739016,1309,1309,1309,1309,0
|
|
20240313,172800,1089739016,1309,1309,1309,1309,0
|
|
20240313,172700,1089739016,1309,1309,1309,1309,0
|
|
20240313,172600,1089739016,1309,1309,1309,1309,0
|
|
20240313,172500,1089739016,1309,1309,1309,1309,0
|
|
20240313,172400,1089739016,1309,1309,1309,1309,0
|
|
20240313,172300,1089739016,1309,1309,1309,1309,0
|
|
20240313,172200,1089739016,1309,1309,1309,1309,0
|
|
20240313,172100,1089739016,1309,1309,1309,1309,0
|
|
20240313,172000,1089739016,1309,1309,1309,1309,0
|
|
20240313,171900,1089739016,1309,1309,1309,1309,0
|
|
20240313,171800,1089739016,1309,1309,1309,1309,0
|
|
20240313,171700,1089739016,1309,1309,1309,1309,18651
|
|
20240313,171600,1089739016,1309,1309,1309,1309,0
|
|
20240313,171500,1089739016,1309,1309,1309,1309,0
|
|
20240313,171400,1089739016,1309,1309,1309,1309,0
|
|
20240313,171300,1089739016,1309,1309,1309,1309,0
|
|
20240313,171200,1089739016,1309,1309,1309,1309,0
|
|
20240313,171100,1089739016,1309,1309,1309,1309,0
|
|
20240313,171000,1089739016,1309,1309,1309,1309,0
|
|
20240313,170900,1089739016,1309,1309,1309,1309,0
|
|
20240313,170800,1089739016,1309,1309,1309,1309,0
|
|
20240313,170700,1089739016,1309,1309,1309,1309,0
|
|
20240313,170600,1089739016,1309,1309,1309,1309,0
|
|
20240313,170500,1089739016,1309,1309,1309,1309,0
|
|
20240313,170400,1089739016,1309,1309,1309,1309,0
|
|
20240313,170300,1089739016,1309,1309,1309,1309,0
|
|
20240313,170200,1089739016,1309,1309,1309,1309,0
|
|
20240313,170100,1089739016,1309,1309,1309,1309,0
|
|
20240313,170000,1089739016,1309,1309,1309,1309,0
|
|
20240313,165900,1089739016,1309,1309,1309,1309,0
|
|
20240313,165800,1089739016,1309,1309,1309,1309,0
|
|
20240313,165700,1089739016,1309,1309,1309,1309,0
|
|
20240313,165600,1089739016,1309,1309,1309,1309,0
|
|
20240313,165500,1089739016,1309,1309,1309,1309,0
|
|
20240313,165400,1089739016,1309,1309,1309,1309,0
|
|
20240313,165300,1089739016,1309,1309,1309,1309,0
|
|
20240313,165200,1089739016,1309,1309,1309,1309,0
|
|
20240313,165100,1089739016,1309,1309,1309,1309,0
|
|
20240313,165000,1089739016,1309,1309,1309,1309,0
|
|
20240313,164900,1089739016,1309,1309,1309,1309,0
|
|
20240313,164800,1089739016,1309,1309,1309,1309,0
|
|
20240313,164700,1089739016,1309,1309,1309,1309,18651
|
|
20240313,164600,1089739016,1309,1309,1309,1309,0
|
|
20240313,164500,1089739016,1309,1309,1309,1309,0
|
|
20240313,164400,1089739016,1309,1309,1309,1309,0
|
|
20240313,164300,1089739016,1309,1309,1309,1309,0
|
|
20240313,164200,1089739016,1309,1309,1309,1309,0
|
|
20240313,164100,1089739016,1309,1309,1309,1309,0
|
|
20240313,164000,1089739016,1309,1309,1309,1309,0
|
|
20240313,163900,1089739016,1309,1309,1309,1309,0
|
|
20240313,163800,1089739016,1309,1309,1309,1309,0
|
|
20240313,163700,1089739016,1309,1309,1309,1309,0
|
|
20240313,163600,1089739016,1309,1309,1309,1309,0
|
|
20240313,163500,1089739016,1309,1309,1309,1309,0
|
|
20240313,163400,1089739016,1309,1309,1309,1309,0
|
|
20240313,163300,1089739016,1309,1309,1309,1309,0
|
|
20240313,163200,1089739016,1309,1309,1309,1309,0
|
|
20240313,163100,1089739016,1309,1309,1309,1309,0
|
|
20240313,163000,1089739016,1309,1309,1309,1309,0
|
|
20240313,162900,1089739016,1309,1309,1309,1309,0
|
|
20240313,162800,1089739016,1309,1309,1309,1309,0
|
|
20240313,162700,1089739016,1309,1309,1309,1309,0
|
|
20240313,162600,1089739016,1309,1309,1309,1309,0
|
|
20240313,162500,1089739016,1309,1309,1309,1309,0
|
|
20240313,162400,1089739016,1309,1309,1309,1309,0
|
|
20240313,162300,1089739016,1309,1309,1309,1309,0
|
|
20240313,162200,1089739016,1309,1309,1309,1309,0
|
|
20240313,162100,1089739016,1309,1309,1309,1309,0
|
|
20240313,162000,1089739016,1309,1309,1309,1309,0
|
|
20240313,161900,1089739016,1309,1309,1309,1309,0
|
|
20240313,161800,1089739016,1309,1309,1309,1309,0
|
|
20240313,161700,1089739016,1309,1309,1309,1309,18651
|
|
20240313,161600,1089739016,1309,1309,1309,1309,0
|
|
20240313,161500,1089739016,1309,1309,1309,1309,0
|
|
20240313,161400,1089739016,1309,1309,1309,1309,0
|
|
20240313,161300,1089739016,1309,1309,1309,1309,0
|
|
20240313,161200,1089739016,1309,1309,1309,1309,0
|
|
20240313,161100,1089739016,1309,1309,1309,1309,0
|
|
20240313,161000,1089739016,1309,1309,1309,1309,0
|
|
20240313,160900,1089739016,1309,1309,1309,1309,0
|
|
20240313,160800,1089739016,1309,1309,1309,1309,0
|
|
20240313,160700,1089739016,1309,1309,1309,1309,0
|
|
20240313,160600,1089739016,1309,1309,1309,1309,0
|
|
20240313,160500,1089739016,1309,1309,1309,1309,0
|
|
20240313,160400,1089739016,1309,1309,1309,1309,0
|
|
20240313,160300,1089739016,1309,1309,1309,1309,0
|
|
20240313,160200,1089739016,1309,1309,1309,1309,0
|
|
20240313,160100,1089739016,1309,1309,1309,1309,0
|
|
20240313,160000,1089739016,1309,1309,1309,1309,0
|
|
20240313,155900,1089739016,1309,1309,1309,1309,0
|
|
20240313,155800,1089739016,1309,1309,1309,1309,0
|
|
20240313,155700,1089739016,1309,1309,1309,1309,0
|
|
20240313,155600,1089739016,1309,1309,1309,1309,0
|
|
20240313,155500,1089739016,1309,1309,1309,1309,0
|
|
20240313,155400,1089739016,1309,1309,1309,1309,0
|
|
20240313,155300,1089739016,1309,1309,1309,1309,0
|
|
20240313,155200,1089739016,1309,1309,1309,1309,0
|
|
20240313,155100,1089739016,1309,1309,1309,1309,0
|
|
20240313,155000,1089739016,1309,1309,1309,1309,0
|
|
20240313,154900,1089739016,1309,1309,1309,1309,0
|
|
20240313,154800,1089739016,1309,1309,1309,1309,0
|
|
20240313,154700,1089739016,1309,1309,1309,1309,18651
|
|
20240313,154600,1089739016,1309,1309,1309,1309,0
|
|
20240313,154500,1089739016,1309,1309,1309,1309,0
|
|
20240313,154400,1089739016,1309,1309,1309,1309,0
|
|
20240313,154300,1089739016,1309,1309,1309,1309,0
|
|
20240313,154200,1089739016,1309,1309,1309,1309,0
|
|
20240313,154100,1089739016,1309,1309,1309,1309,0
|
|
20240313,154000,1089739016,1309,1309,1309,1309,0
|
|
20240313,153900,1089739016,1309,1309,1309,1309,0
|
|
20240313,153800,1089739016,1309,1309,1309,1309,0
|
|
20240313,153700,1089739016,1309,1309,1309,1309,0
|
|
20240313,153600,1089739016,1309,1309,1309,1309,0
|
|
20240313,153500,1089739016,1309,1309,1309,1309,0
|
|
20240313,153400,1089739016,1309,1309,1309,1309,0
|
|
20240313,153300,1089739016,1309,1309,1309,1309,0
|
|
20240313,153200,1089739016,1309,1309,1309,1309,0
|
|
20240313,153100,1089739016,1309,1309,1309,1309,0
|
|
20240313,153000,1089739016,1309,1309,1309,1309,18651
|
|
20240313,152900,1065324857,1304,1304,1304,1304,0
|
|
20240313,152800,1065324857,1304,1304,1304,1304,0
|
|
20240313,152700,1065324857,1304,1304,1304,1304,0
|
|
20240313,152600,1065324857,1304,1304,1304,1304,0
|
|
20240313,152500,1065324857,1304,1304,1304,1304,0
|
|
20240313,152400,1065324857,1304,1304,1304,1304,0
|
|
20240313,152300,1065324857,1304,1304,1304,1304,0
|
|
20240313,152200,1065324857,1304,1304,1304,1304,0
|
|
20240313,152100,1065324857,1304,1304,1304,1304,0
|
|
20240313,152000,1065324857,1304,1304,1304,1304,0
|
|
20240313,151900,1065324857,1304,1305,1305,1304,2334
|
|
20240313,151800,1062280555,1304,1304,1305,1304,2375
|
|
20240313,151700,1059181205,1305,1307,1307,1305,1053
|
|
20240313,151600,1057807034,1304,1304,1304,1304,150
|
|
20240313,151500,1057611434,1308,1305,1308,1304,593
|
|
20240313,151400,1056836102,1308,1304,1309,1304,34065
|
|
20240313,151300,1012280184,1304,1305,1305,1304,110
|
|
20240313,151200,1012136734,1304,1304,1304,1304,120
|
|
20240313,151100,1011980254,1300,1301,1305,1300,12018
|
|
20240313,151000,996299420,1301,1301,1301,1301,224
|
|
20240313,150900,996007996,1301,1301,1301,1301,6201
|
|
20240313,150800,987940495,1301,1302,1302,1300,2194
|
|
20240313,150700,985086241,1301,1301,1301,1301,1019
|
|
20240313,150600,983760522,1301,1301,1301,1301,0
|
|
20240313,150500,983760522,1301,1301,1301,1301,339
|
|
20240313,150400,983319483,1301,1300,1301,1300,1351
|
|
20240313,150300,981562772,1300,1300,1300,1300,1
|
|
20240313,150200,981561472,1300,1300,1300,1300,3
|
|
20240313,150100,981557572,1300,1299,1300,1299,251
|
|
20240313,150000,981231522,1299,1297,1299,1297,117
|
|
20240313,145900,981079573,1297,1298,1298,1297,400
|
|
20240313,145800,980560667,1298,1298,1298,1298,1178
|
|
20240313,145700,979031623,1298,1298,1298,1298,802
|
|
20240313,145600,977990627,1298,1298,1298,1298,214
|
|
20240313,145500,977712855,1299,1299,1299,1299,50
|
|
20240313,145400,977647905,1298,1299,1299,1298,13127
|
|
20240313,145300,960599051,1300,1300,1301,1300,1467
|
|
20240313,145200,958691875,1301,1301,1301,1301,2379
|
|
20240313,145100,955596796,1301,1302,1302,1301,711
|
|
20240313,145000,954671784,1301,1301,1301,1301,1
|
|
20240313,144900,954670483,1301,1302,1302,1301,980
|
|
20240313,144800,953394877,1303,1303,1303,1303,47
|
|
20240313,144700,953333636,1303,1303,1303,1303,136
|
|
20240313,144600,953156428,1303,1302,1303,1302,170
|
|
20240313,144500,952935008,1303,1303,1303,1303,0
|
|
20240313,144400,952935008,1303,1303,1303,1303,0
|
|
20240313,144300,952935008,1303,1303,1303,1303,990
|
|
20240313,144200,951645038,1303,1304,1304,1302,3011
|
|
20240313,144100,947724702,1304,1302,1304,1302,6148
|
|
20240313,144000,939716369,1302,1302,1302,1302,104
|
|
20240313,143900,939580961,1301,1301,1301,1301,0
|
|
20240313,143800,939580961,1301,1301,1302,1301,2520
|
|
20240313,143700,936302241,1302,1302,1302,1302,0
|
|
20240313,143600,936302241,1302,1302,1302,1302,600
|
|
20240313,143500,935521041,1301,1301,1301,1301,40
|
|
20240313,143400,935469001,1301,1301,1301,1301,250
|
|
20240313,143300,935143751,1301,1301,1301,1301,1260
|
|
20240313,143200,933504491,1302,1301,1302,1301,250
|
|
20240313,143100,933179003,1302,1302,1302,1302,0
|
|
20240313,143000,933179003,1302,1302,1302,1302,0
|
|
20240313,142900,933179003,1302,1302,1302,1302,6
|
|
20240313,142800,933171191,1299,1299,1299,1299,160
|
|
20240313,142700,932963351,1299,1299,1299,1299,0
|
|
20240313,142600,932963351,1299,1299,1299,1299,0
|
|
20240313,142500,932963351,1299,1299,1299,1299,22
|
|
20240313,142400,932934773,1298,1301,1301,1298,1000
|
|
20240313,142300,931635456,1301,1301,1301,1301,282
|
|
20240313,142200,931268574,1303,1303,1303,1303,0
|
|
20240313,142100,931268574,1303,1303,1303,1303,32
|
|
20240313,142000,931226878,1305,1305,1305,1305,0
|
|
20240313,141900,931226878,1305,1305,1305,1305,2
|
|
20240313,141800,931224268,1301,1304,1304,1301,2102
|
|
20240313,141700,928487582,1304,1304,1304,1304,736
|
|
20240313,141600,927527838,1304,1304,1304,1304,0
|
|
20240313,141500,927527838,1304,1303,1305,1303,4001
|
|
20240313,141400,922311544,1303,1300,1303,1300,26
|
|
20240313,141300,922277705,1299,1299,1300,1299,1069
|
|
20240313,141200,920889065,1298,1295,1298,1293,960
|
|
20240313,141100,919645638,1293,1292,1293,1292,342
|
|
20240313,141000,919203532,1292,1297,1297,1292,272
|
|
20240313,140900,918852093,1291,1299,1299,1291,5276
|
|
20240313,140800,912025220,1299,1300,1300,1299,106
|
|
20240313,140700,911887523,1300,1305,1305,1300,6
|
|
20240313,140600,911879718,1300,1300,1300,1300,2000
|
|
20240313,140500,909279718,1300,1301,1301,1300,406
|
|
20240313,140400,908751914,1300,1300,1300,1300,300
|
|
20240313,140300,908361914,1300,1300,1300,1300,1
|
|
20240313,140200,908360614,1305,1305,1305,1305,0
|
|
20240313,140100,908360614,1305,1305,1305,1305,802
|
|
20240313,140000,907314004,1306,1306,1306,1306,328
|
|
20240313,135900,906885636,1306,1306,1306,1306,2082
|
|
20240313,135800,904166544,1306,1306,1306,1306,2652
|
|
20240313,135700,900703032,1307,1307,1307,1307,0
|
|
20240313,135600,900703032,1307,1303,1307,1303,5517
|
|
20240313,135500,893497298,1304,1304,1304,1304,0
|
|
20240313,135400,893497298,1304,1304,1304,1304,0
|
|
20240313,135300,893497298,1304,1304,1304,1304,340
|
|
20240313,135200,893053938,1304,1304,1304,1304,750
|
|
20240313,135100,892075938,1304,1304,1304,1304,3225
|
|
20240313,135000,887870538,1306,1300,1306,1300,20051
|
|
20240313,134900,861725557,1300,1298,1300,1298,4067
|
|
20240313,134800,856438729,1298,1295,1298,1295,1102
|
|
20240313,134700,855008633,1295,1295,1295,1295,319
|
|
20240313,134600,854595528,1294,1294,1294,1294,22
|
|
20240313,134500,854567060,1294,1294,1294,1294,1896
|
|
20240313,134400,852113636,1294,1293,1294,1292,268
|
|
20240313,134300,851766946,1292,1292,1292,1292,0
|
|
20240313,134200,851766946,1292,1290,1292,1290,525
|
|
20240313,134100,851088656,1289,1289,1289,1289,49
|
|
20240313,134000,851025495,1289,1289,1289,1289,0
|
|
20240313,133900,851025495,1289,1289,1289,1289,700
|
|
20240313,133800,850123195,1289,1289,1289,1289,0
|
|
20240313,133700,850123195,1289,1288,1289,1288,11
|
|
20240313,133600,850109017,1288,1288,1288,1288,0
|
|
20240313,133500,850109017,1288,1289,1289,1288,2922
|
|
20240313,133400,846344354,1294,1294,1294,1294,0
|
|
20240313,133300,846344354,1294,1294,1294,1294,0
|
|
20240313,133200,846344354,1294,1290,1294,1290,1572
|
|
20240313,133100,844313394,1290,1290,1290,1290,423
|
|
20240313,133000,843767724,1294,1294,1294,1294,0
|
|
20240313,132900,843767724,1294,1291,1294,1290,6010
|
|
20240313,132800,836014224,1291,1291,1291,1291,3
|
|
20240313,132700,836010351,1291,1291,1291,1291,0
|
|
20240313,132600,836010351,1291,1291,1291,1291,621
|
|
20240313,132500,835208640,1291,1292,1292,1291,2065
|
|
20240313,132400,832542160,1292,1293,1293,1291,5850
|
|
20240313,132300,824986317,1293,1293,1293,1293,0
|
|
20240313,132200,824986317,1293,1293,1293,1293,0
|
|
20240313,132100,824986317,1293,1293,1293,1293,88
|
|
20240313,132000,824872533,1293,1293,1293,1293,2
|
|
20240313,131900,824869947,1293,1294,1294,1293,613
|
|
20240313,131800,824077336,1293,1293,1293,1293,0
|
|
20240313,131700,824077336,1293,1295,1295,1292,5693
|
|
20240313,131600,816718656,1294,1295,1295,1294,3334
|
|
20240313,131500,812401926,1295,1296,1296,1295,500
|
|
20240313,131400,811754226,1297,1296,1297,1296,767
|
|
20240313,131300,810760193,1296,1296,1296,1296,771
|
|
20240313,131200,809760977,1299,1296,1299,1296,2161
|
|
20240313,131100,806960018,1297,1299,1299,1297,150
|
|
20240313,131000,806765368,1300,1300,1300,1300,0
|
|
20240313,130900,806765368,1300,1300,1300,1300,0
|
|
20240313,130800,806765368,1300,1300,1300,1300,0
|
|
20240313,130700,806765368,1300,1300,1300,1300,0
|
|
20240313,130600,806765368,1300,1297,1300,1295,4
|
|
20240313,130500,806760179,1300,1300,1300,1300,0
|
|
20240313,130400,806760179,1300,1295,1300,1295,9471
|
|
20240313,130300,794454481,1298,1298,1298,1298,0
|
|
20240313,130200,794454481,1298,1296,1298,1296,3001
|
|
20240313,130100,790560429,1296,1296,1296,1296,0
|
|
20240313,130000,790560429,1296,1296,1296,1296,0
|
|
20240313,125900,790560429,1296,1296,1296,1296,0
|
|
20240313,125800,790560429,1296,1296,1296,1296,0
|
|
20240313,125700,790560429,1296,1296,1296,1296,0
|
|
20240313,125600,790560429,1296,1294,1296,1293,250
|
|
20240313,125500,790236896,1296,1296,1296,1296,0
|
|
20240313,125400,790236896,1296,1296,1296,1293,1658
|
|
20240313,125300,788090171,1296,1295,1296,1295,159
|
|
20240313,125200,787884265,1296,1296,1296,1296,50
|
|
20240313,125100,787819465,1295,1295,1295,1295,0
|
|
20240313,125000,787819465,1295,1294,1295,1294,64
|
|
20240313,124900,787736603,1293,1293,1293,1293,0
|
|
20240313,124800,787736603,1293,1293,1293,1293,1
|
|
20240313,124700,787735310,1293,1293,1293,1293,33
|
|
20240313,124600,787692641,1295,1294,1295,1294,18
|
|
20240313,124500,787669348,1294,1294,1294,1294,6
|
|
20240313,124400,787661584,1294,1294,1294,1294,0
|
|
20240313,124300,787661584,1294,1294,1294,1294,10
|
|
20240313,124200,787648644,1294,1294,1294,1294,1
|
|
20240313,124100,787647350,1294,1295,1295,1294,1032
|
|
20240313,124000,786310992,1295,1295,1295,1295,1
|
|
20240313,123900,786309697,1294,1294,1294,1294,0
|
|
20240313,123800,786309697,1294,1294,1294,1294,0
|
|
20240313,123700,786309697,1294,1295,1295,1294,2735
|
|
20240313,123600,782768072,1295,1296,1296,1295,111
|
|
20240313,123500,782624217,1297,1297,1297,1297,0
|
|
20240313,123400,782624217,1297,1297,1297,1297,0
|
|
20240313,123300,782624217,1297,1298,1298,1297,328
|
|
20240313,123200,782198701,1297,1297,1297,1297,1872
|
|
20240313,123100,779770717,1297,1297,1297,1297,130
|
|
20240313,123000,779602107,1298,1298,1298,1298,2321
|
|
20240313,122900,776589449,1298,1298,1298,1298,10
|
|
20240313,122800,776576469,1293,1293,1293,1293,0
|
|
20240313,122700,776576469,1293,1293,1293,1293,0
|
|
20240313,122600,776576469,1293,1293,1293,1293,35
|
|
20240313,122500,776531214,1293,1294,1294,1293,1500
|
|
20240313,122400,774591021,1294,1295,1295,1294,1629
|
|
20240313,122300,772481855,1295,1295,1295,1295,6
|
|
20240313,122200,772474085,1295,1296,1296,1295,5631
|
|
20240313,122100,765180537,1296,1296,1296,1296,200
|
|
20240313,122000,764921337,1297,1297,1297,1297,0
|
|
20240313,121900,764921337,1297,1297,1297,1297,300
|
|
20240313,121800,764532237,1296,1297,1297,1296,3505
|
|
20240313,121700,759987427,1297,1297,1297,1297,66
|
|
20240313,121600,759901825,1298,1298,1298,1298,1003
|
|
20240313,121500,758599931,1300,1300,1300,1300,0
|
|
20240313,121400,758599931,1300,1300,1300,1300,0
|
|
20240313,121300,758599931,1300,1300,1300,1300,200
|
|
20240313,121200,758339931,1297,1298,1298,1297,200
|
|
20240313,121100,758080481,1296,1296,1296,1296,0
|
|
20240313,121000,758080481,1296,1298,1298,1296,638
|
|
20240313,120900,757253552,1302,1297,1302,1297,370
|
|
20240313,120800,756771827,1302,1297,1302,1297,655
|
|
20240313,120700,755920972,1303,1303,1303,1303,0
|
|
20240313,120600,755920972,1303,1303,1303,1303,0
|
|
20240313,120500,755920972,1303,1300,1303,1296,4501
|
|
20240313,120400,750078295,1300,1303,1303,1300,534
|
|
20240313,120300,749384062,1300,1304,1304,1300,14
|
|
20240313,120200,749365822,1300,1300,1300,1300,642
|
|
20240313,120100,748531222,1304,1303,1304,1303,200
|
|
20240313,120000,748270509,1303,1300,1303,1300,35
|
|
20240313,115900,748225006,1300,1300,1300,1300,1022
|
|
20240313,115800,746896406,1300,1300,1300,1300,0
|
|
20240313,115700,746896406,1300,1300,1300,1300,3978
|
|
20240313,115600,741725006,1300,1301,1301,1300,2260
|
|
20240313,115500,738785664,1303,1302,1304,1300,4145
|
|
20240313,115400,733394002,1304,1302,1304,1302,135
|
|
20240313,115300,733218022,1303,1303,1303,1302,851
|
|
20240313,115200,732109369,1303,1303,1303,1303,463
|
|
20240313,115100,731506080,1303,1303,1303,1303,0
|
|
20240313,115000,731506080,1303,1303,1303,1303,505
|
|
20240313,114900,730848065,1304,1304,1304,1304,0
|
|
20240313,114800,730848065,1304,1304,1304,1304,1
|
|
20240313,114700,730846761,1304,1302,1304,1302,42
|
|
20240313,114600,730791995,1304,1304,1304,1304,473
|
|
20240313,114500,730175203,1304,1305,1305,1304,792
|
|
20240313,114400,729141844,1306,1305,1306,1305,986
|
|
20240313,114300,727854653,1303,1305,1305,1303,4065
|
|
20240313,114200,722555224,1306,1306,1306,1305,1205
|
|
20240313,114100,720981694,1306,1307,1307,1305,2759
|
|
20240313,114000,717378075,1306,1306,1306,1306,10
|
|
20240313,113900,717365015,1307,1307,1307,1307,16
|
|
20240313,113800,717344103,1307,1307,1307,1307,304
|
|
20240313,113700,716946775,1306,1307,1307,1306,1686
|
|
20240313,113600,714744858,1307,1307,1307,1306,601
|
|
20240313,113500,713959851,1308,1308,1308,1308,1530
|
|
20240313,113400,711958611,1308,1309,1309,1308,935
|
|
20240313,113300,710735576,1309,1308,1309,1308,1361
|
|
20240313,113200,708955365,1306,1307,1307,1306,205
|
|
20240313,113100,708687439,1308,1308,1308,1307,1011
|
|
20240313,113000,707365061,1309,1310,1310,1309,2549
|
|
20240313,112900,704027540,1310,1309,1310,1309,18785
|
|
20240313,112800,679437915,1309,1305,1309,1305,10575
|
|
20240313,112700,665599326,1308,1306,1308,1305,16507
|
|
20240313,112600,644019642,1305,1306,1306,1305,1763
|
|
20240313,112500,641717955,1306,1305,1306,1305,11
|
|
20240313,112400,641703599,1306,1305,1306,1305,313
|
|
20240313,112300,641295112,1305,1304,1305,1304,397
|
|
20240313,112200,640777423,1304,1304,1304,1304,300
|
|
20240313,112100,640386223,1304,1304,1304,1304,113
|
|
20240313,112000,640238871,1304,1303,1304,1303,3543
|
|
20240313,111900,635622267,1303,1304,1304,1303,721
|
|
20240313,111800,634682803,1303,1303,1303,1303,600
|
|
20240313,111700,633901003,1304,1307,1307,1303,4501
|
|
20240313,111600,628025261,1306,1304,1306,1304,9739
|
|
20240313,111500,615311469,1303,1303,1304,1303,1293
|
|
20240313,111400,613626129,1302,1302,1303,1302,1211
|
|
20240313,111300,612048216,1302,1301,1302,1301,3418
|
|
20240313,111200,607599330,1301,1301,1301,1300,1467
|
|
20240313,111100,605690773,1301,1300,1301,1300,15
|
|
20240313,111000,605671268,1301,1301,1301,1301,130
|
|
20240313,110900,605502138,1301,1300,1301,1300,18352
|
|
20240313,110800,581644536,1300,1300,1300,1300,2419
|
|
20240313,110700,578499836,1300,1300,1300,1299,1597
|
|
20240313,110600,576423857,1299,1299,1300,1299,235
|
|
20240313,110500,576118591,1299,1299,1299,1298,2893
|
|
20240313,110400,572360604,1298,1299,1300,1298,2406
|
|
20240313,110300,569235711,1299,1299,1299,1299,1
|
|
20240313,110200,569234412,1299,1300,1300,1298,1089
|
|
20240313,110100,567819885,1300,1298,1300,1298,105
|
|
20240313,110000,567683509,1299,1299,1299,1299,30
|
|
20240313,105900,567644539,1300,1300,1300,1300,0
|
|
20240313,105800,567644539,1300,1300,1300,1300,0
|
|
20240313,105700,567644539,1300,1300,1300,1300,2
|
|
20240313,105600,567641939,1300,1300,1300,1300,503
|
|
20240313,105500,566988039,1300,1299,1300,1299,489
|
|
20240313,105400,566352827,1299,1296,1299,1296,5224
|
|
20240313,105300,559566857,1299,1296,1299,1296,23
|
|
20240313,105200,559537019,1299,1297,1299,1296,1021
|
|
20240313,105100,558213109,1299,1299,1299,1299,11
|
|
20240313,105000,558198820,1299,1298,1299,1297,70
|
|
20240313,104900,558108020,1299,1299,1299,1299,0
|
|
20240313,104800,558108020,1299,1299,1299,1299,21
|
|
20240313,104700,558080741,1299,1299,1299,1296,231
|
|
20240313,104600,557781062,1299,1298,1299,1296,573
|
|
20240313,104500,557038274,1299,1299,1299,1299,1001
|
|
20240313,104400,555737975,1300,1300,1300,1300,0
|
|
20240313,104300,555737975,1300,1300,1300,1300,0
|
|
20240313,104200,555737975,1300,1300,1300,1296,532
|
|
20240313,104100,555046772,1300,1297,1300,1295,6640
|
|
20240313,104000,546434503,1299,1298,1299,1297,875
|
|
20240313,103900,545298793,1298,1299,1299,1298,395
|
|
20240313,103800,544786080,1299,1298,1299,1298,449
|
|
20240313,103700,544203078,1299,1299,1299,1298,502
|
|
20240313,103600,543551380,1299,1296,1299,1296,501
|
|
20240313,103500,542901200,1298,1296,1298,1296,1238
|
|
20240313,103400,541296730,1298,1299,1299,1298,51
|
|
20240313,103300,541230531,1296,1298,1298,1296,2127
|
|
20240313,103200,538472755,1298,1298,1298,1298,803
|
|
20240313,103100,537430461,1298,1298,1298,1298,714
|
|
20240313,103000,536503689,1298,1298,1298,1298,135
|
|
20240313,102900,536328459,1298,1298,1300,1298,748
|
|
20240313,102800,535356555,1298,1298,1298,1298,0
|
|
20240313,102700,535356555,1298,1298,1298,1298,5
|
|
20240313,102600,535350065,1298,1298,1300,1298,1129
|
|
20240313,102500,533883463,1300,1298,1300,1298,2765
|
|
20240313,102400,530290891,1299,1300,1300,1299,438
|
|
20240313,102300,529721879,1299,1299,1299,1299,424
|
|
20240313,102200,529171103,1300,1300,1300,1300,1005
|
|
20240313,102100,527864603,1301,1301,1301,1301,21
|
|
20240313,102000,527837282,1301,1301,1301,1301,371
|
|
20240313,101900,527354611,1302,1302,1303,1302,1145
|
|
20240313,101800,525863341,1303,1301,1303,1301,765
|
|
20240313,101700,524866552,1301,1301,1301,1301,1
|
|
20240313,101600,524865251,1300,1300,1300,1300,998
|
|
20240313,101500,523567851,1299,1300,1300,1299,1200
|
|
20240313,101400,522008157,1300,1304,1304,1300,5372
|
|
20240313,101300,515017174,1306,1306,1306,1306,528
|
|
20240313,101200,514327606,1307,1303,1307,1302,4422
|
|
20240313,101100,508560765,1303,1303,1303,1302,168
|
|
20240313,101000,508342027,1302,1300,1302,1299,2496
|
|
20240313,100900,505095220,1300,1299,1300,1299,1217
|
|
20240313,100800,503514200,1300,1300,1300,1299,1098
|
|
20240313,100700,502087001,1300,1301,1301,1300,3044
|
|
20240313,100600,498126797,1301,1300,1301,1300,614
|
|
20240313,100500,497327997,1299,1299,1299,1299,10
|
|
20240313,100400,497315007,1299,1300,1303,1299,559
|
|
20240313,100300,496588162,1300,1302,1302,1299,16760
|
|
20240313,100200,474804175,1301,1302,1302,1301,2863
|
|
20240313,100100,471079227,1302,1302,1302,1302,64
|
|
20240313,100000,470995899,1302,1302,1307,1301,5620
|
|
20240313,095900,463680583,1304,1301,1304,1301,5683
|
|
20240313,095800,456281268,1300,1300,1300,1300,303
|
|
20240313,095700,455887368,1298,1300,1300,1298,2248
|
|
20240313,095600,452969462,1299,1299,1300,1298,2194
|
|
20240313,095500,450120532,1300,1303,1303,1300,2939
|
|
20240313,095400,446298685,1303,1303,1303,1299,6400
|
|
20240313,095300,437967227,1303,1305,1306,1303,727
|
|
20240313,095200,437019403,1306,1306,1306,1304,2945
|
|
20240313,095100,433177650,1305,1308,1308,1305,3680
|
|
20240313,095000,428372667,1308,1308,1309,1306,8050
|
|
20240313,094900,417853946,1309,1306,1309,1306,8746
|
|
20240313,094800,406412416,1306,1306,1307,1305,2473
|
|
20240313,094700,403183794,1305,1310,1310,1304,6683
|
|
20240313,094600,394451874,1310,1310,1311,1310,12102
|
|
20240313,094500,378589755,1310,1308,1310,1307,6110
|
|
20240313,094400,370597226,1308,1305,1308,1305,5113
|
|
20240313,094300,363919579,1306,1304,1306,1303,6487
|
|
20240313,094200,355455667,1304,1305,1308,1304,6373
|
|
20240313,094100,347133919,1305,1307,1309,1303,11417
|
|
20240313,094000,332221969,1307,1306,1312,1306,8298
|
|
20240313,093900,321346666,1312,1306,1312,1304,25869
|
|
20240313,093800,287462377,1306,1305,1313,1305,24443
|
|
20240313,093700,255481560,1304,1297,1306,1297,19762
|
|
20240313,093600,229764044,1297,1299,1301,1286,14384
|
|
20240313,093500,211128600,1299,1298,1302,1298,35960
|
|
20240313,093400,164393570,1298,1284,1298,1284,35603
|
|
20240313,093300,118492873,1284,1279,1287,1279,26898
|
|
20240313,093200,83974005,1280,1277,1280,1277,20250
|
|
20240313,093100,58067020,1277,1275,1277,1275,111
|
|
20240313,093000,57925288,1274,1271,1274,1271,4684
|
|
20240313,092900,51961376,1268,1268,1268,1268,1
|
|
20240313,092800,51960108,1271,1271,1271,1271,300
|
|
20240313,092700,51578808,1271,1271,1271,1271,643
|
|
20240313,092600,50761555,1267,1267,1267,1267,0
|
|
20240313,092500,50761555,1267,1267,1267,1267,0
|
|
20240313,092400,50761555,1267,1267,1267,1267,4252
|
|
20240313,092300,45374271,1267,1264,1267,1263,3009
|
|
20240313,092200,41571159,1263,1264,1264,1263,14
|
|
20240313,092100,41553464,1264,1267,1267,1264,2960
|
|
20240313,092000,37806625,1267,1268,1268,1267,2075
|
|
20240313,091900,35175727,1268,1269,1269,1268,1800
|
|
20240313,091800,32891529,1269,1269,1269,1269,1
|
|
20240313,091700,32890260,1268,1268,1268,1268,109
|
|
20240313,091600,32752048,1272,1272,1272,1272,59
|
|
20240313,091500,32677000,1272,1272,1272,1272,1000
|
|
20240313,091400,31405000,1268,1272,1272,1268,25
|
|
20240313,091300,31373224,1273,1273,1273,1273,14
|
|
20240313,091200,31355402,1268,1270,1270,1268,800
|
|
20240313,091100,30339583,1270,1272,1272,1270,840
|
|
20240313,091000,29271574,1273,1272,1273,1270,1676
|
|
20240313,090900,27142798,1272,1271,1272,1271,822
|
|
20240313,090800,26098035,1271,1272,1272,1271,5302
|
|
20240313,090700,19353892,1273,1278,1278,1273,2419
|
|
20240313,090600,16267487,1278,1278,1278,1278,2200
|
|
20240313,090500,13455887,1278,1276,1278,1275,4791
|
|
20240313,090400,7336342,1278,1278,1278,1278,300
|
|
20240313,090300,6952942,1278,1275,1280,1275,1112
|
|
20240313,090200,5531823,1275,1273,1275,1273,653
|
|
20240313,090100,4699562,1274,1271,1274,1271,524
|
|
20240313,090000,4033543,1271,1272,1272,1271,3122
|