613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,191000,380031780,1580,1580,1580,1580,8512
|
|
20240322,190900,380031780,1580,1580,1580,1580,0
|
|
20240322,190800,380031780,1580,1580,1580,1580,0
|
|
20240322,190700,380031780,1580,1580,1580,1580,0
|
|
20240322,190600,380031780,1580,1580,1580,1580,0
|
|
20240322,190500,380031780,1580,1580,1580,1580,0
|
|
20240322,190400,380031780,1580,1580,1580,1580,0
|
|
20240322,190300,380031780,1580,1580,1580,1580,0
|
|
20240322,190200,380031780,1580,1580,1580,1580,0
|
|
20240322,190100,380031780,1580,1580,1580,1580,0
|
|
20240322,190000,380031780,1580,1580,1580,1580,0
|
|
20240322,185900,380031780,1580,1580,1580,1580,0
|
|
20240322,185800,380031780,1580,1580,1580,1580,0
|
|
20240322,185700,380031780,1580,1580,1580,1580,0
|
|
20240322,185600,380031780,1580,1580,1580,1580,0
|
|
20240322,185500,380031780,1580,1580,1580,1580,0
|
|
20240322,185400,380031780,1580,1580,1580,1580,0
|
|
20240322,185300,380031780,1580,1580,1580,1580,0
|
|
20240322,185200,380031780,1580,1580,1580,1580,0
|
|
20240322,185100,380031780,1580,1580,1580,1580,0
|
|
20240322,185000,380031780,1580,1580,1580,1580,0
|
|
20240322,184900,380031780,1580,1580,1580,1580,0
|
|
20240322,184800,380031780,1580,1580,1580,1580,0
|
|
20240322,184700,380031780,1580,1580,1580,1580,0
|
|
20240322,184600,380031780,1580,1580,1580,1580,0
|
|
20240322,184500,380031780,1580,1580,1580,1580,0
|
|
20240322,184400,380031780,1580,1580,1580,1580,0
|
|
20240322,184300,380031780,1580,1580,1580,1580,0
|
|
20240322,184200,380031780,1580,1580,1580,1580,0
|
|
20240322,184100,380031780,1580,1580,1580,1580,0
|
|
20240322,184000,380031780,1580,1580,1580,1580,8512
|
|
20240322,183900,380031780,1580,1580,1580,1580,0
|
|
20240322,183800,380031780,1580,1580,1580,1580,0
|
|
20240322,183700,380031780,1580,1580,1580,1580,0
|
|
20240322,183600,380031780,1580,1580,1580,1580,0
|
|
20240322,183500,380031780,1580,1580,1580,1580,0
|
|
20240322,183400,380031780,1580,1580,1580,1580,0
|
|
20240322,183300,380031780,1580,1580,1580,1580,0
|
|
20240322,183200,380031780,1580,1580,1580,1580,0
|
|
20240322,183100,380031780,1580,1580,1580,1580,0
|
|
20240322,183000,380031780,1580,1580,1580,1580,0
|
|
20240322,182900,380031780,1580,1580,1580,1580,0
|
|
20240322,182800,380031780,1580,1580,1580,1580,0
|
|
20240322,182700,380031780,1580,1580,1580,1580,0
|
|
20240322,182600,380031780,1580,1580,1580,1580,0
|
|
20240322,182500,380031780,1580,1580,1580,1580,0
|
|
20240322,182400,380031780,1580,1580,1580,1580,0
|
|
20240322,182300,380031780,1580,1580,1580,1580,0
|
|
20240322,182200,380031780,1580,1580,1580,1580,0
|
|
20240322,182100,380031780,1580,1580,1580,1580,0
|
|
20240322,182000,380031780,1580,1580,1580,1580,0
|
|
20240322,181900,380031780,1580,1580,1580,1580,0
|
|
20240322,181800,380031780,1580,1580,1580,1580,0
|
|
20240322,181700,380031780,1580,1580,1580,1580,0
|
|
20240322,181600,380031780,1580,1580,1580,1580,0
|
|
20240322,181500,380031780,1580,1580,1580,1580,0
|
|
20240322,181400,380031780,1580,1580,1580,1580,0
|
|
20240322,181300,380031780,1580,1580,1580,1580,0
|
|
20240322,181200,380031780,1580,1580,1580,1580,0
|
|
20240322,181100,380031780,1580,1580,1580,1580,0
|
|
20240322,181000,380031780,1580,1580,1580,1580,8512
|
|
20240322,180900,380031780,1580,1580,1580,1580,0
|
|
20240322,180800,380031780,1580,1580,1580,1580,0
|
|
20240322,180700,380031780,1580,1580,1580,1580,0
|
|
20240322,180600,380031780,1580,1580,1580,1580,0
|
|
20240322,180500,380031780,1580,1580,1580,1580,0
|
|
20240322,180400,380031780,1580,1580,1580,1580,0
|
|
20240322,180300,380031780,1580,1580,1580,1580,0
|
|
20240322,180200,380031780,1580,1580,1580,1580,0
|
|
20240322,180100,380031780,1580,1580,1580,1580,0
|
|
20240322,180000,380031780,1580,1580,1580,1580,0
|
|
20240322,175900,380031780,1580,1580,1580,1580,0
|
|
20240322,175800,380031780,1580,1580,1580,1580,0
|
|
20240322,175700,380031780,1580,1580,1580,1580,0
|
|
20240322,175600,380031780,1580,1580,1580,1580,0
|
|
20240322,175500,380031780,1580,1580,1580,1580,0
|
|
20240322,175400,380031780,1580,1580,1580,1580,0
|
|
20240322,175300,380031780,1580,1580,1580,1580,0
|
|
20240322,175200,380031780,1580,1580,1580,1580,0
|
|
20240322,175100,380031780,1580,1580,1580,1580,0
|
|
20240322,175000,380031780,1580,1580,1580,1580,0
|
|
20240322,174900,380031780,1580,1580,1580,1580,0
|
|
20240322,174800,380031780,1580,1580,1580,1580,0
|
|
20240322,174700,380031780,1580,1580,1580,1580,0
|
|
20240322,174600,380031780,1580,1580,1580,1580,0
|
|
20240322,174500,380031780,1580,1580,1580,1580,0
|
|
20240322,174400,380031780,1580,1580,1580,1580,0
|
|
20240322,174300,380031780,1580,1580,1580,1580,0
|
|
20240322,174200,380031780,1580,1580,1580,1580,0
|
|
20240322,174100,380031780,1580,1580,1580,1580,0
|
|
20240322,174000,380031780,1580,1580,1580,1580,8512
|
|
20240322,173900,380031780,1580,1580,1580,1580,0
|
|
20240322,173800,380031780,1580,1580,1580,1580,0
|
|
20240322,173700,380031780,1580,1580,1580,1580,0
|
|
20240322,173600,380031780,1580,1580,1580,1580,0
|
|
20240322,173500,380031780,1580,1580,1580,1580,0
|
|
20240322,173400,380031780,1580,1580,1580,1580,0
|
|
20240322,173300,380031780,1580,1580,1580,1580,0
|
|
20240322,173200,380031780,1580,1580,1580,1580,0
|
|
20240322,173100,380031780,1580,1580,1580,1580,0
|
|
20240322,173000,380031780,1580,1580,1580,1580,0
|
|
20240322,172900,380031780,1580,1580,1580,1580,0
|
|
20240322,172800,380031780,1580,1580,1580,1580,0
|
|
20240322,172700,380031780,1580,1580,1580,1580,0
|
|
20240322,172600,380031780,1580,1580,1580,1580,0
|
|
20240322,172500,380031780,1580,1580,1580,1580,0
|
|
20240322,172400,380031780,1580,1580,1580,1580,0
|
|
20240322,172300,380031780,1580,1580,1580,1580,0
|
|
20240322,172200,380031780,1580,1580,1580,1580,0
|
|
20240322,172100,380031780,1580,1580,1580,1580,0
|
|
20240322,172000,380031780,1580,1580,1580,1580,0
|
|
20240322,171900,380031780,1580,1580,1580,1580,0
|
|
20240322,171800,380031780,1580,1580,1580,1580,0
|
|
20240322,171700,380031780,1580,1580,1580,1580,0
|
|
20240322,171600,380031780,1580,1580,1580,1580,0
|
|
20240322,171500,380031780,1580,1580,1580,1580,0
|
|
20240322,171400,380031780,1580,1580,1580,1580,0
|
|
20240322,171300,380031780,1580,1580,1580,1580,0
|
|
20240322,171200,380031780,1580,1580,1580,1580,0
|
|
20240322,171100,380031780,1580,1580,1580,1580,0
|
|
20240322,171000,380031780,1580,1580,1580,1580,8512
|
|
20240322,170900,380031780,1580,1580,1580,1580,0
|
|
20240322,170800,380031780,1580,1580,1580,1580,0
|
|
20240322,170700,380031780,1580,1580,1580,1580,0
|
|
20240322,170600,380031780,1580,1580,1580,1580,0
|
|
20240322,170500,380031780,1580,1580,1580,1580,0
|
|
20240322,170400,380031780,1580,1580,1580,1580,0
|
|
20240322,170300,380031780,1580,1580,1580,1580,0
|
|
20240322,170200,380031780,1580,1580,1580,1580,0
|
|
20240322,170100,380031780,1580,1580,1580,1580,0
|
|
20240322,170000,380031780,1580,1580,1580,1580,0
|
|
20240322,165900,380031780,1580,1580,1580,1580,0
|
|
20240322,165800,380031780,1580,1580,1580,1580,0
|
|
20240322,165700,380031780,1580,1580,1580,1580,0
|
|
20240322,165600,380031780,1580,1580,1580,1580,0
|
|
20240322,165500,380031780,1580,1580,1580,1580,0
|
|
20240322,165400,380031780,1580,1580,1580,1580,0
|
|
20240322,165300,380031780,1580,1580,1580,1580,0
|
|
20240322,165200,380031780,1580,1580,1580,1580,0
|
|
20240322,165100,380031780,1580,1580,1580,1580,0
|
|
20240322,165000,380031780,1580,1580,1580,1580,0
|
|
20240322,164900,380031780,1580,1580,1580,1580,0
|
|
20240322,164800,380031780,1580,1580,1580,1580,0
|
|
20240322,164700,380031780,1580,1580,1580,1580,0
|
|
20240322,164600,380031780,1580,1580,1580,1580,0
|
|
20240322,164500,380031780,1580,1580,1580,1580,0
|
|
20240322,164400,380031780,1580,1580,1580,1580,0
|
|
20240322,164300,380031780,1580,1580,1580,1580,0
|
|
20240322,164200,380031780,1580,1580,1580,1580,0
|
|
20240322,164100,380031780,1580,1580,1580,1580,0
|
|
20240322,164000,380031780,1580,1580,1580,1580,8512
|
|
20240322,163900,380031780,1580,1580,1580,1580,0
|
|
20240322,163800,380031780,1580,1580,1580,1580,0
|
|
20240322,163700,380031780,1580,1580,1580,1580,0
|
|
20240322,163600,380031780,1580,1580,1580,1580,0
|
|
20240322,163500,380031780,1580,1580,1580,1580,0
|
|
20240322,163400,380031780,1580,1580,1580,1580,0
|
|
20240322,163300,380031780,1580,1580,1580,1580,0
|
|
20240322,163200,380031780,1580,1580,1580,1580,0
|
|
20240322,163100,380031780,1580,1580,1580,1580,0
|
|
20240322,163000,380031780,1580,1580,1580,1580,0
|
|
20240322,162900,380031780,1580,1580,1580,1580,0
|
|
20240322,162800,380031780,1580,1580,1580,1580,0
|
|
20240322,162700,380031780,1580,1580,1580,1580,0
|
|
20240322,162600,380031780,1580,1580,1580,1580,0
|
|
20240322,162500,380031780,1580,1580,1580,1580,0
|
|
20240322,162400,380031780,1580,1580,1580,1580,0
|
|
20240322,162300,380031780,1580,1580,1580,1580,0
|
|
20240322,162200,380031780,1580,1580,1580,1580,0
|
|
20240322,162100,380031780,1580,1580,1580,1580,0
|
|
20240322,162000,380031780,1580,1580,1580,1580,0
|
|
20240322,161900,380031780,1580,1580,1580,1580,0
|
|
20240322,161800,380031780,1580,1580,1580,1580,0
|
|
20240322,161700,380031780,1580,1580,1580,1580,0
|
|
20240322,161600,380031780,1580,1580,1580,1580,0
|
|
20240322,161500,380031780,1580,1580,1580,1580,0
|
|
20240322,161400,380031780,1580,1580,1580,1580,0
|
|
20240322,161300,380031780,1580,1580,1580,1580,0
|
|
20240322,161200,380031780,1580,1580,1580,1580,0
|
|
20240322,161100,380031780,1580,1580,1580,1580,0
|
|
20240322,161000,380031780,1580,1580,1580,1580,8512
|
|
20240322,160900,380031780,1580,1580,1580,1580,0
|
|
20240322,160800,380031780,1580,1580,1580,1580,0
|
|
20240322,160700,380031780,1580,1580,1580,1580,0
|
|
20240322,160600,380031780,1580,1580,1580,1580,0
|
|
20240322,160500,380031780,1580,1580,1580,1580,0
|
|
20240322,160400,380031780,1580,1580,1580,1580,0
|
|
20240322,160300,380031780,1580,1580,1580,1580,0
|
|
20240322,160200,380031780,1580,1580,1580,1580,0
|
|
20240322,160100,380031780,1580,1580,1580,1580,0
|
|
20240322,160000,380031780,1580,1580,1580,1580,0
|
|
20240322,155900,380031780,1580,1580,1580,1580,0
|
|
20240322,155800,380031780,1580,1580,1580,1580,0
|
|
20240322,155700,380031780,1580,1580,1580,1580,0
|
|
20240322,155600,380031780,1580,1580,1580,1580,0
|
|
20240322,155500,380031780,1580,1580,1580,1580,0
|
|
20240322,155400,380031780,1580,1580,1580,1580,0
|
|
20240322,155300,380031780,1580,1580,1580,1580,0
|
|
20240322,155200,380031780,1580,1580,1580,1580,0
|
|
20240322,155100,380031780,1580,1580,1580,1580,0
|
|
20240322,155000,380031780,1580,1580,1580,1580,0
|
|
20240322,154900,380031780,1580,1580,1580,1580,0
|
|
20240322,154800,380031780,1580,1580,1580,1580,0
|
|
20240322,154700,380031780,1580,1580,1580,1580,0
|
|
20240322,154600,380031780,1580,1580,1580,1580,0
|
|
20240322,154500,380031780,1580,1580,1580,1580,0
|
|
20240322,154400,380031780,1580,1580,1580,1580,0
|
|
20240322,154300,380031780,1580,1580,1580,1580,0
|
|
20240322,154200,380031780,1580,1580,1580,1580,0
|
|
20240322,154100,380031780,1580,1580,1580,1580,0
|
|
20240322,154000,380031780,1580,1580,1580,1580,8512
|
|
20240322,153900,380031780,1580,1580,1580,1580,0
|
|
20240322,153800,380031780,1580,1580,1580,1580,0
|
|
20240322,153700,380031780,1580,1580,1580,1580,0
|
|
20240322,153600,380031780,1580,1580,1580,1580,0
|
|
20240322,153500,380031780,1580,1580,1580,1580,0
|
|
20240322,153400,380031780,1580,1580,1580,1580,0
|
|
20240322,153300,380031780,1580,1580,1580,1580,0
|
|
20240322,153200,380031780,1580,1580,1580,1580,0
|
|
20240322,153100,380031780,1580,1580,1580,1580,0
|
|
20240322,153000,380031780,1580,1580,1580,1580,8512
|
|
20240322,152900,366582820,1584,1584,1584,1584,0
|
|
20240322,152800,366582820,1584,1584,1584,1584,0
|
|
20240322,152700,366582820,1584,1584,1584,1584,0
|
|
20240322,152600,366582820,1584,1584,1584,1584,0
|
|
20240322,152500,366582820,1584,1584,1584,1584,0
|
|
20240322,152400,366582820,1584,1584,1584,1584,0
|
|
20240322,152300,366582820,1584,1584,1584,1584,0
|
|
20240322,152200,366582820,1584,1584,1584,1584,0
|
|
20240322,152100,366582820,1584,1584,1584,1584,0
|
|
20240322,152000,366582820,1584,1584,1584,1584,0
|
|
20240322,151900,366582820,1584,1581,1584,1580,478
|
|
20240322,151800,365826953,1582,1582,1582,1582,118
|
|
20240322,151700,365640277,1582,1581,1582,1580,250
|
|
20240322,151600,365245150,1582,1582,1582,1582,26
|
|
20240322,151500,365204018,1582,1582,1582,1582,89
|
|
20240322,151400,365063220,1582,1582,1582,1582,10
|
|
20240322,151300,365047400,1582,1582,1582,1582,1
|
|
20240322,151200,365045818,1581,1581,1581,1581,18
|
|
20240322,151100,365017360,1580,1580,1580,1580,0
|
|
20240322,151000,365017360,1580,1580,1581,1580,2636
|
|
20240322,150900,360852060,1580,1580,1581,1580,11353
|
|
20240322,150800,342914015,1580,1580,1580,1579,121
|
|
20240322,150700,342722896,1580,1579,1580,1579,2833
|
|
20240322,150600,338249588,1580,1580,1580,1580,219
|
|
20240322,150500,337903568,1580,1580,1580,1580,9650
|
|
20240322,150400,322656568,1581,1581,1581,1581,1
|
|
20240322,150300,322654987,1582,1582,1582,1582,0
|
|
20240322,150200,322654987,1582,1582,1582,1582,82
|
|
20240322,150100,322525263,1582,1582,1582,1582,1
|
|
20240322,150000,322523681,1580,1580,1580,1580,300
|
|
20240322,145900,322049681,1580,1580,1580,1580,0
|
|
20240322,145800,322049681,1580,1580,1580,1580,0
|
|
20240322,145700,322049681,1580,1580,1580,1580,0
|
|
20240322,145600,322049681,1580,1580,1580,1580,0
|
|
20240322,145500,322049681,1580,1581,1581,1580,835
|
|
20240322,145400,320729668,1582,1582,1582,1582,0
|
|
20240322,145300,320729668,1582,1582,1582,1582,1746
|
|
20240322,145200,317967496,1582,1583,1583,1582,184
|
|
20240322,145100,317676225,1583,1583,1583,1583,963
|
|
20240322,145000,316151796,1583,1583,1583,1583,320
|
|
20240322,144900,315645236,1583,1583,1583,1583,0
|
|
20240322,144800,315645236,1583,1583,1583,1583,0
|
|
20240322,144700,315645236,1583,1583,1583,1583,0
|
|
20240322,144600,315645236,1583,1582,1583,1582,275
|
|
20240322,144500,315210063,1583,1583,1583,1583,0
|
|
20240322,144400,315210063,1583,1582,1583,1582,1489
|
|
20240322,144300,312854338,1583,1582,1583,1582,49
|
|
20240322,144200,312776819,1583,1583,1583,1583,30
|
|
20240322,144100,312729329,1583,1583,1583,1583,0
|
|
20240322,144000,312729329,1583,1583,1583,1583,55
|
|
20240322,143900,312642264,1581,1581,1581,1581,0
|
|
20240322,143800,312642264,1581,1581,1581,1581,1
|
|
20240322,143700,312640683,1580,1580,1580,1580,0
|
|
20240322,143600,312640683,1580,1580,1580,1580,0
|
|
20240322,143500,312640683,1580,1581,1581,1580,603
|
|
20240322,143400,311687437,1583,1583,1583,1583,0
|
|
20240322,143300,311687437,1583,1583,1583,1583,1
|
|
20240322,143200,311685854,1582,1583,1583,1582,14
|
|
20240322,143100,311663694,1583,1583,1583,1583,1
|
|
20240322,143000,311662111,1583,1583,1583,1583,44
|
|
20240322,142900,311592459,1583,1583,1583,1583,585
|
|
20240322,142800,310666404,1583,1583,1583,1583,119
|
|
20240322,142700,310478027,1581,1581,1581,1581,0
|
|
20240322,142600,310478027,1581,1581,1581,1581,0
|
|
20240322,142500,310478027,1581,1583,1583,1581,165
|
|
20240322,142400,310217160,1583,1583,1583,1583,1
|
|
20240322,142300,310215577,1581,1583,1583,1581,54
|
|
20240322,142200,310130103,1584,1584,1584,1584,5
|
|
20240322,142100,310122183,1584,1584,1584,1584,0
|
|
20240322,142000,310122183,1584,1583,1584,1583,2000
|
|
20240322,141900,306954908,1584,1584,1584,1584,101
|
|
20240322,141800,306794924,1584,1584,1584,1584,20
|
|
20240322,141700,306763244,1584,1584,1584,1584,4
|
|
20240322,141600,306756908,1584,1584,1584,1584,0
|
|
20240322,141500,306756908,1584,1584,1584,1584,0
|
|
20240322,141400,306756908,1584,1580,1584,1580,427
|
|
20240322,141300,306082144,1580,1580,1580,1580,2121
|
|
20240322,141200,302730964,1581,1583,1583,1581,176
|
|
20240322,141100,302452528,1583,1583,1583,1583,133
|
|
20240322,141000,302241989,1584,1584,1584,1584,625
|
|
20240322,140900,301251989,1584,1584,1584,1584,0
|
|
20240322,140800,301251989,1584,1584,1584,1584,5
|
|
20240322,140700,301244069,1584,1584,1584,1584,1
|
|
20240322,140600,301242485,1584,1584,1584,1584,0
|
|
20240322,140500,301242485,1584,1583,1584,1583,147
|
|
20240322,140400,301009679,1584,1584,1584,1584,507
|
|
20240322,140300,300206591,1583,1583,1583,1583,100
|
|
20240322,140200,300048291,1583,1583,1583,1583,50
|
|
20240322,140100,299969141,1584,1584,1584,1584,0
|
|
20240322,140000,299969141,1584,1584,1584,1584,0
|
|
20240322,135900,299969141,1584,1584,1584,1584,0
|
|
20240322,135800,299969141,1584,1584,1584,1584,0
|
|
20240322,135700,299969141,1584,1583,1584,1583,33
|
|
20240322,135600,299916870,1584,1584,1584,1584,0
|
|
20240322,135500,299916870,1584,1584,1584,1584,0
|
|
20240322,135400,299916870,1584,1584,1584,1584,7
|
|
20240322,135300,299905782,1584,1584,1584,1584,121
|
|
20240322,135200,299714118,1579,1579,1579,1579,222
|
|
20240322,135100,299363580,1584,1584,1584,1584,10
|
|
20240322,135000,299347740,1584,1583,1584,1583,202
|
|
20240322,134900,299027773,1584,1584,1584,1584,0
|
|
20240322,134800,299027773,1584,1584,1584,1584,0
|
|
20240322,134700,299027773,1584,1584,1584,1584,2
|
|
20240322,134600,299024605,1584,1584,1584,1584,1266
|
|
20240322,134500,297019261,1579,1579,1579,1579,0
|
|
20240322,134400,297019261,1579,1579,1579,1579,0
|
|
20240322,134300,297019261,1579,1583,1583,1579,4698
|
|
20240322,134200,289596343,1584,1584,1584,1584,0
|
|
20240322,134100,289596343,1584,1584,1584,1584,0
|
|
20240322,134000,289596343,1584,1584,1584,1584,0
|
|
20240322,133900,289596343,1584,1584,1584,1584,0
|
|
20240322,133800,289596343,1584,1584,1584,1584,0
|
|
20240322,133700,289596343,1584,1584,1584,1584,0
|
|
20240322,133600,289596343,1584,1584,1584,1584,0
|
|
20240322,133500,289596343,1584,1584,1584,1584,0
|
|
20240322,133400,289596343,1584,1584,1584,1584,35
|
|
20240322,133300,289540903,1584,1584,1584,1584,2124
|
|
20240322,133200,286176487,1584,1584,1584,1584,60
|
|
20240322,133100,286081447,1585,1584,1585,1584,31
|
|
20240322,133000,286032342,1584,1584,1584,1584,0
|
|
20240322,132900,286032342,1584,1584,1584,1584,100
|
|
20240322,132800,285873942,1584,1584,1584,1584,42
|
|
20240322,132700,285807414,1584,1584,1584,1584,1
|
|
20240322,132600,285805830,1585,1585,1585,1585,0
|
|
20240322,132500,285805830,1585,1585,1585,1585,0
|
|
20240322,132400,285805830,1585,1583,1585,1582,66
|
|
20240322,132300,285701354,1585,1585,1585,1585,100
|
|
20240322,132200,285542854,1586,1586,1586,1586,2
|
|
20240322,132100,285539682,1585,1585,1585,1585,0
|
|
20240322,132000,285539682,1585,1585,1585,1585,30
|
|
20240322,131900,285492132,1587,1587,1587,1587,0
|
|
20240322,131800,285492132,1587,1586,1587,1586,150
|
|
20240322,131700,285254229,1587,1583,1587,1583,51
|
|
20240322,131600,285173492,1587,1587,1587,1587,2
|
|
20240322,131500,285170318,1587,1587,1587,1587,3
|
|
20240322,131400,285165557,1583,1587,1587,1583,101
|
|
20240322,131300,285005586,1585,1585,1585,1585,0
|
|
20240322,131200,285005586,1585,1585,1585,1585,0
|
|
20240322,131100,285005586,1585,1585,1585,1585,2
|
|
20240322,131000,285002416,1585,1585,1585,1585,0
|
|
20240322,130900,285002416,1585,1585,1585,1585,56
|
|
20240322,130800,284913656,1585,1585,1587,1585,129
|
|
20240322,130700,284709188,1583,1583,1583,1583,0
|
|
20240322,130600,284709188,1583,1583,1583,1583,23
|
|
20240322,130500,284672779,1583,1584,1584,1583,102
|
|
20240322,130400,284511312,1585,1586,1586,1585,103
|
|
20240322,130300,284348056,1587,1587,1587,1587,0
|
|
20240322,130200,284348056,1587,1583,1587,1583,1280
|
|
20240322,130100,282318473,1583,1583,1583,1583,250
|
|
20240322,130000,281922723,1580,1585,1585,1580,700
|
|
20240322,125900,280814222,1585,1585,1585,1585,100
|
|
20240322,125800,280655722,1586,1586,1586,1586,0
|
|
20240322,125700,280655722,1586,1586,1586,1586,6
|
|
20240322,125600,280646206,1586,1586,1586,1586,2
|
|
20240322,125500,280643034,1579,1580,1580,1579,500
|
|
20240322,125400,279853531,1579,1579,1579,1579,0
|
|
20240322,125300,279853531,1579,1579,1579,1579,0
|
|
20240322,125200,279853531,1579,1579,1579,1579,20
|
|
20240322,125100,279821951,1579,1581,1581,1579,2170
|
|
20240322,125000,276393396,1581,1581,1581,1581,3700
|
|
20240322,124900,270543696,1582,1584,1584,1582,4493
|
|
20240322,124800,263432358,1585,1585,1585,1585,300
|
|
20240322,124700,262956858,1585,1585,1585,1585,0
|
|
20240322,124600,262956858,1585,1587,1587,1585,878
|
|
20240322,124500,261564900,1586,1587,1587,1586,4
|
|
20240322,124400,261558555,1586,1587,1587,1586,300
|
|
20240322,124300,261082707,1587,1588,1588,1587,805
|
|
20240322,124200,259805169,1590,1589,1590,1589,500
|
|
20240322,124100,259010481,1590,1588,1590,1588,1001
|
|
20240322,124000,257419923,1588,1588,1588,1588,49
|
|
20240322,123900,257342111,1588,1588,1588,1588,71
|
|
20240322,123800,257229363,1590,1589,1590,1589,1049
|
|
20240322,123700,255562118,1589,1588,1589,1588,2010
|
|
20240322,123600,252369938,1588,1588,1588,1588,1000
|
|
20240322,123500,250781938,1587,1588,1588,1587,1150
|
|
20240322,123400,248955888,1588,1588,1589,1588,698
|
|
20240322,123300,247847463,1589,1589,1589,1589,130
|
|
20240322,123200,247640893,1588,1588,1588,1588,424
|
|
20240322,123100,246967581,1587,1588,1588,1587,903
|
|
20240322,123000,245534025,1588,1588,1588,1588,2
|
|
20240322,122900,245530849,1588,1584,1588,1584,157
|
|
20240322,122800,245282033,1588,1588,1588,1588,122
|
|
20240322,122700,245088297,1588,1588,1588,1588,1000
|
|
20240322,122600,243500297,1588,1588,1588,1588,0
|
|
20240322,122500,243500297,1588,1588,1589,1588,1273
|
|
20240322,122400,241477552,1588,1588,1588,1588,500
|
|
20240322,122300,240683552,1588,1586,1588,1586,1005
|
|
20240322,122200,239088202,1585,1585,1585,1585,110
|
|
20240322,122100,238913852,1584,1584,1584,1584,0
|
|
20240322,122000,238913852,1584,1584,1584,1584,150
|
|
20240322,121900,238676252,1584,1584,1584,1584,4
|
|
20240322,121800,238669916,1584,1584,1584,1584,74
|
|
20240322,121700,238552700,1584,1583,1584,1583,700
|
|
20240322,121600,237444200,1584,1585,1585,1584,1227
|
|
20240322,121500,235499632,1584,1584,1584,1584,0
|
|
20240322,121400,235499632,1584,1585,1585,1584,325
|
|
20240322,121300,234984827,1585,1585,1585,1585,10
|
|
20240322,121200,234968977,1585,1585,1585,1585,930
|
|
20240322,121100,233494927,1585,1585,1585,1585,1052
|
|
20240322,121000,231827507,1585,1585,1585,1585,0
|
|
20240322,120900,231827507,1585,1585,1585,1585,410
|
|
20240322,120800,231177657,1585,1585,1585,1585,100
|
|
20240322,120700,231019157,1585,1585,1585,1585,1
|
|
20240322,120600,231017572,1585,1585,1585,1585,0
|
|
20240322,120500,231017572,1585,1585,1585,1585,0
|
|
20240322,120400,231017572,1585,1585,1585,1585,80
|
|
20240322,120300,230890772,1585,1585,1585,1585,12
|
|
20240322,120200,230871752,1585,1585,1585,1585,0
|
|
20240322,120100,230871752,1585,1585,1585,1585,0
|
|
20240322,120000,230871752,1585,1586,1586,1585,123
|
|
20240322,115900,230676796,1586,1587,1587,1586,4
|
|
20240322,115800,230670449,1588,1588,1588,1588,20
|
|
20240322,115700,230638689,1589,1589,1589,1589,0
|
|
20240322,115600,230638689,1589,1589,1589,1589,1
|
|
20240322,115500,230637100,1578,1587,1587,1578,3000
|
|
20240322,115400,225894996,1587,1587,1587,1587,22
|
|
20240322,115300,225860082,1587,1587,1587,1587,50
|
|
20240322,115200,225780732,1587,1589,1589,1587,350
|
|
20240322,115100,225224880,1590,1589,1590,1589,1001
|
|
20240322,115000,223633400,1590,1590,1590,1590,1
|
|
20240322,114900,223631810,1590,1590,1590,1590,10
|
|
20240322,114800,223615910,1590,1590,1590,1589,2011
|
|
20240322,114700,220419120,1590,1587,1590,1587,7907
|
|
20240322,114600,207856182,1588,1589,1589,1588,660
|
|
20240322,114500,206807542,1589,1590,1590,1588,416
|
|
20240322,114400,206146119,1590,1589,1591,1589,1659
|
|
20240322,114300,203508308,1590,1587,1590,1586,7178
|
|
20240322,114200,192112344,1587,1585,1587,1585,11893
|
|
20240322,114100,173247284,1585,1585,1585,1585,282
|
|
20240322,114000,172800314,1585,1584,1585,1584,2800
|
|
20240322,113900,168365023,1583,1583,1583,1583,0
|
|
20240322,113800,168365023,1583,1583,1583,1583,624
|
|
20240322,113700,167377231,1583,1583,1583,1583,173
|
|
20240322,113600,167103372,1583,1583,1583,1583,88
|
|
20240322,113500,166964068,1583,1582,1583,1582,159
|
|
20240322,113400,166712372,1583,1582,1583,1582,110
|
|
20240322,113300,166538243,1583,1583,1583,1582,189
|
|
20240322,113200,166239057,1583,1583,1583,1583,5
|
|
20240322,113100,166231142,1584,1583,1584,1581,787
|
|
20240322,113000,164985323,1583,1583,1583,1583,74
|
|
20240322,112900,164868181,1583,1583,1583,1583,663
|
|
20240322,112800,163818652,1583,1583,1583,1583,100
|
|
20240322,112700,163660352,1583,1582,1583,1582,7657
|
|
20240322,112600,151544978,1581,1581,1581,1581,118
|
|
20240322,112500,151358420,1577,1581,1581,1577,172
|
|
20240322,112400,151086888,1581,1578,1581,1577,4572
|
|
20240322,112300,143861454,1578,1579,1580,1578,1671
|
|
20240322,112200,141223659,1579,1579,1579,1579,149
|
|
20240322,112100,140988388,1579,1579,1579,1579,1109
|
|
20240322,112000,139237277,1579,1579,1579,1579,63
|
|
20240322,111900,139137800,1578,1578,1578,1578,100
|
|
20240322,111800,138980000,1579,1579,1579,1579,2176
|
|
20240322,111700,135544096,1579,1579,1579,1579,390
|
|
20240322,111600,134928286,1579,1579,1579,1579,62
|
|
20240322,111500,134830388,1579,1578,1579,1578,134
|
|
20240322,111400,134618831,1576,1576,1576,1576,58
|
|
20240322,111300,134527423,1576,1576,1576,1576,10
|
|
20240322,111200,134511663,1575,1575,1575,1575,0
|
|
20240322,111100,134511663,1575,1575,1575,1575,0
|
|
20240322,111000,134511663,1575,1575,1575,1575,0
|
|
20240322,110900,134511663,1575,1576,1576,1575,360
|
|
20240322,110800,133944389,1576,1576,1576,1576,50
|
|
20240322,110700,133865589,1575,1575,1575,1575,0
|
|
20240322,110600,133865589,1575,1575,1575,1575,0
|
|
20240322,110500,133865589,1575,1575,1575,1575,10
|
|
20240322,110400,133849839,1578,1578,1578,1578,52
|
|
20240322,110300,133767783,1578,1578,1578,1578,30
|
|
20240322,110200,133720443,1578,1578,1578,1578,0
|
|
20240322,110100,133720443,1578,1578,1578,1578,1
|
|
20240322,110000,133718865,1575,1575,1575,1575,10
|
|
20240322,105900,133703115,1575,1575,1575,1575,0
|
|
20240322,105800,133703115,1575,1575,1575,1575,2659
|
|
20240322,105700,129515190,1575,1575,1575,1575,21
|
|
20240322,105600,129482115,1576,1576,1576,1576,0
|
|
20240322,105500,129482115,1576,1576,1576,1575,1159
|
|
20240322,105400,127655601,1576,1576,1576,1576,0
|
|
20240322,105300,127655601,1576,1576,1576,1576,0
|
|
20240322,105200,127655601,1576,1576,1576,1576,0
|
|
20240322,105100,127655601,1576,1576,1576,1576,0
|
|
20240322,105000,127655601,1576,1576,1576,1576,500
|
|
20240322,104900,126867601,1579,1579,1579,1579,0
|
|
20240322,104800,126867601,1579,1579,1579,1579,240
|
|
20240322,104700,126488641,1576,1576,1576,1576,200
|
|
20240322,104600,126173441,1578,1578,1578,1578,100
|
|
20240322,104500,126015641,1579,1578,1579,1576,1010
|
|
20240322,104400,124423824,1578,1578,1578,1578,0
|
|
20240322,104300,124423824,1578,1578,1578,1578,0
|
|
20240322,104200,124423824,1578,1578,1578,1578,1
|
|
20240322,104100,124422246,1576,1576,1576,1576,0
|
|
20240322,104000,124422246,1576,1576,1576,1576,8
|
|
20240322,103900,124409638,1575,1575,1575,1575,0
|
|
20240322,103800,124409638,1575,1576,1576,1575,150
|
|
20240322,103700,124173387,1575,1575,1575,1575,0
|
|
20240322,103600,124173387,1575,1577,1577,1575,753
|
|
20240322,103500,122986584,1577,1577,1577,1577,468
|
|
20240322,103400,122248548,1578,1578,1578,1578,59
|
|
20240322,103300,122155446,1578,1578,1578,1578,100
|
|
20240322,103200,121997646,1579,1579,1579,1579,0
|
|
20240322,103100,121997646,1579,1578,1579,1578,14
|
|
20240322,103000,121975552,1577,1577,1577,1577,0
|
|
20240322,102900,121975552,1577,1578,1578,1577,55
|
|
20240322,102800,121888767,1577,1577,1577,1577,0
|
|
20240322,102700,121888767,1577,1577,1577,1577,98
|
|
20240322,102600,121734221,1577,1577,1577,1577,0
|
|
20240322,102500,121734221,1577,1577,1577,1577,0
|
|
20240322,102400,121734221,1577,1577,1577,1577,67
|
|
20240322,102300,121628562,1577,1577,1577,1577,30
|
|
20240322,102200,121581252,1578,1578,1578,1578,238
|
|
20240322,102100,121205688,1578,1578,1578,1578,62
|
|
20240322,102000,121107852,1578,1578,1578,1578,2
|
|
20240322,101900,121104696,1575,1575,1575,1575,629
|
|
20240322,101800,120114021,1575,1575,1575,1575,635
|
|
20240322,101700,119113896,1575,1575,1575,1575,0
|
|
20240322,101600,119113896,1575,1575,1575,1575,40
|
|
20240322,101500,119050896,1575,1575,1575,1575,0
|
|
20240322,101400,119050896,1575,1579,1579,1575,2050
|
|
20240322,101300,115821946,1579,1579,1579,1579,0
|
|
20240322,101200,115821946,1579,1576,1579,1575,3001
|
|
20240322,101100,111094374,1579,1579,1579,1579,1
|
|
20240322,101000,111092795,1575,1579,1579,1575,645
|
|
20240322,100900,110074520,1579,1579,1579,1579,41
|
|
20240322,100800,110009781,1576,1576,1576,1576,1050
|
|
20240322,100700,108354981,1576,1578,1578,1576,6074
|
|
20240322,100600,98782237,1578,1578,1578,1578,4
|
|
20240322,100500,98775925,1578,1579,1579,1578,23
|
|
20240322,100400,98739627,1579,1579,1579,1579,0
|
|
20240322,100300,98739627,1579,1579,1579,1579,5
|
|
20240322,100200,98731732,1579,1579,1579,1579,12
|
|
20240322,100100,98712784,1579,1579,1579,1579,14
|
|
20240322,100000,98690678,1579,1579,1579,1579,2
|
|
20240322,095900,98687520,1579,1579,1579,1579,109
|
|
20240322,095800,98515409,1579,1578,1579,1578,161
|
|
20240322,095700,98261348,1579,1579,1579,1579,23
|
|
20240322,095600,98225031,1579,1579,1579,1579,20
|
|
20240322,095500,98193451,1579,1579,1579,1579,38
|
|
20240322,095400,98133449,1578,1579,1579,1578,90
|
|
20240322,095300,97991340,1579,1576,1579,1576,12097
|
|
20240322,095200,78925754,1576,1575,1576,1575,1007
|
|
20240322,095100,77338729,1576,1576,1576,1576,1202
|
|
20240322,095000,75444377,1576,1576,1576,1576,35
|
|
20240322,094900,75389217,1577,1577,1577,1577,0
|
|
20240322,094800,75389217,1577,1575,1577,1575,65
|
|
20240322,094700,75286840,1577,1577,1577,1577,3565
|
|
20240322,094600,69664835,1577,1577,1577,1577,100
|
|
20240322,094500,69507135,1577,1577,1577,1577,103
|
|
20240322,094400,69344704,1577,1575,1577,1575,1988
|
|
20240322,094300,66213600,1575,1575,1575,1575,0
|
|
20240322,094200,66213600,1575,1575,1575,1575,11
|
|
20240322,094100,66196275,1575,1575,1575,1574,1006
|
|
20240322,094000,64612425,1575,1575,1575,1575,448
|
|
20240322,093900,63906825,1575,1576,1576,1575,586
|
|
20240322,093800,62983855,1578,1577,1578,1577,6
|
|
20240322,093700,62974392,1577,1578,1578,1577,21
|
|
20240322,093600,62941265,1578,1578,1578,1578,0
|
|
20240322,093500,62941265,1578,1578,1578,1578,4
|
|
20240322,093400,62934953,1578,1578,1578,1578,0
|
|
20240322,093300,62934953,1578,1577,1578,1577,104
|
|
20240322,093200,62770845,1577,1577,1577,1577,100
|
|
20240322,093100,62613145,1577,1577,1577,1577,207
|
|
20240322,093000,62286706,1577,1577,1577,1574,2106
|
|
20240322,092900,58969944,1577,1577,1577,1577,101
|
|
20240322,092800,58810667,1575,1575,1576,1575,149
|
|
20240322,092700,58575850,1575,1575,1575,1575,9
|
|
20240322,092600,58561675,1575,1575,1575,1575,137
|
|
20240322,092500,58345900,1575,1579,1579,1575,445
|
|
20240322,092400,57645021,1575,1575,1575,1575,1390
|
|
20240322,092300,55455771,1575,1575,1575,1575,418
|
|
20240322,092200,54797421,1575,1578,1578,1575,918
|
|
20240322,092100,53350692,1579,1578,1579,1578,3
|
|
20240322,092000,53345956,1579,1579,1579,1579,0
|
|
20240322,091900,53345956,1579,1579,1579,1579,9
|
|
20240322,091800,53331745,1579,1579,1579,1579,0
|
|
20240322,091700,53331745,1579,1579,1579,1579,100
|
|
20240322,091600,53173845,1575,1575,1575,1575,0
|
|
20240322,091500,53173845,1575,1575,1576,1575,370
|
|
20240322,091400,52591094,1576,1578,1578,1576,3877
|
|
20240322,091300,46478940,1579,1579,1579,1579,0
|
|
20240322,091200,46478940,1579,1579,1579,1579,42
|
|
20240322,091100,46412622,1578,1576,1578,1576,4255
|
|
20240322,091000,39706666,1576,1577,1577,1576,1875
|
|
20240322,090900,36751630,1576,1576,1576,1576,6369
|
|
20240322,090800,26714086,1576,1579,1579,1576,2064
|
|
20240322,090700,23460731,1580,1581,1581,1580,1390
|
|
20240322,090600,21264487,1581,1582,1582,1581,842
|
|
20240322,090500,19933283,1582,1582,1582,1582,22
|
|
20240322,090400,19898479,1583,1582,1583,1581,892
|
|
20240322,090300,18487982,1582,1581,1583,1580,4052
|
|
20240322,090200,12085417,1583,1583,1584,1582,2698
|
|
20240322,090100,7814648,1580,1581,1581,1580,875
|
|
20240322,090000,6432143,1580,1576,1580,1576,4080
|