637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,193400,212072343,1253,1253,1253,1253,9152
|
|
20240304,193300,212072343,1253,1253,1253,1253,0
|
|
20240304,193200,212072343,1253,1253,1253,1253,0
|
|
20240304,193100,212072343,1253,1253,1253,1253,0
|
|
20240304,193000,212072343,1253,1253,1253,1253,0
|
|
20240304,192900,212072343,1253,1253,1253,1253,0
|
|
20240304,192800,212072343,1253,1253,1253,1253,0
|
|
20240304,192700,212072343,1253,1253,1253,1253,0
|
|
20240304,192600,212072343,1253,1253,1253,1253,0
|
|
20240304,192500,212072343,1253,1253,1253,1253,0
|
|
20240304,192400,212072343,1253,1253,1253,1253,0
|
|
20240304,192300,212072343,1253,1253,1253,1253,0
|
|
20240304,192200,212072343,1253,1253,1253,1253,0
|
|
20240304,192100,212072343,1253,1253,1253,1253,0
|
|
20240304,192000,212072343,1253,1253,1253,1253,0
|
|
20240304,191900,212072343,1253,1253,1253,1253,0
|
|
20240304,191800,212072343,1253,1253,1253,1253,0
|
|
20240304,191700,212072343,1253,1253,1253,1253,0
|
|
20240304,191600,212072343,1253,1253,1253,1253,0
|
|
20240304,191500,212072343,1253,1253,1253,1253,0
|
|
20240304,191400,212072343,1253,1253,1253,1253,0
|
|
20240304,191300,212072343,1253,1253,1253,1253,0
|
|
20240304,191200,212072343,1253,1253,1253,1253,0
|
|
20240304,191100,212072343,1253,1253,1253,1253,0
|
|
20240304,191000,212072343,1253,1253,1253,1253,0
|
|
20240304,190900,212072343,1253,1253,1253,1253,0
|
|
20240304,190800,212072343,1253,1253,1253,1253,0
|
|
20240304,190700,212072343,1253,1253,1253,1253,0
|
|
20240304,190600,212072343,1253,1253,1253,1253,0
|
|
20240304,190500,212072343,1253,1253,1253,1253,0
|
|
20240304,190400,212072343,1253,1253,1253,1253,9152
|
|
20240304,190300,212072343,1253,1253,1253,1253,0
|
|
20240304,190200,212072343,1253,1253,1253,1253,0
|
|
20240304,190100,212072343,1253,1253,1253,1253,0
|
|
20240304,190000,212072343,1253,1253,1253,1253,0
|
|
20240304,185900,212072343,1253,1253,1253,1253,0
|
|
20240304,185800,212072343,1253,1253,1253,1253,0
|
|
20240304,185700,212072343,1253,1253,1253,1253,0
|
|
20240304,185600,212072343,1253,1253,1253,1253,0
|
|
20240304,185500,212072343,1253,1253,1253,1253,0
|
|
20240304,185400,212072343,1253,1253,1253,1253,0
|
|
20240304,185300,212072343,1253,1253,1253,1253,0
|
|
20240304,185200,212072343,1253,1253,1253,1253,0
|
|
20240304,185100,212072343,1253,1253,1253,1253,0
|
|
20240304,185000,212072343,1253,1253,1253,1253,0
|
|
20240304,184900,212072343,1253,1253,1253,1253,0
|
|
20240304,184800,212072343,1253,1253,1253,1253,0
|
|
20240304,184700,212072343,1253,1253,1253,1253,0
|
|
20240304,184600,212072343,1253,1253,1253,1253,0
|
|
20240304,184500,212072343,1253,1253,1253,1253,0
|
|
20240304,184400,212072343,1253,1253,1253,1253,0
|
|
20240304,184300,212072343,1253,1253,1253,1253,0
|
|
20240304,184200,212072343,1253,1253,1253,1253,0
|
|
20240304,184100,212072343,1253,1253,1253,1253,0
|
|
20240304,184000,212072343,1253,1253,1253,1253,0
|
|
20240304,183900,212072343,1253,1253,1253,1253,0
|
|
20240304,183800,212072343,1253,1253,1253,1253,0
|
|
20240304,183700,212072343,1253,1253,1253,1253,0
|
|
20240304,183600,212072343,1253,1253,1253,1253,0
|
|
20240304,183500,212072343,1253,1253,1253,1253,0
|
|
20240304,183400,212072343,1253,1253,1253,1253,9152
|
|
20240304,183300,212072343,1253,1253,1253,1253,0
|
|
20240304,183200,212072343,1253,1253,1253,1253,0
|
|
20240304,183100,212072343,1253,1253,1253,1253,0
|
|
20240304,183000,212072343,1253,1253,1253,1253,0
|
|
20240304,182900,212072343,1253,1253,1253,1253,0
|
|
20240304,182800,212072343,1253,1253,1253,1253,0
|
|
20240304,182700,212072343,1253,1253,1253,1253,0
|
|
20240304,182600,212072343,1253,1253,1253,1253,0
|
|
20240304,182500,212072343,1253,1253,1253,1253,0
|
|
20240304,182400,212072343,1253,1253,1253,1253,0
|
|
20240304,182300,212072343,1253,1253,1253,1253,0
|
|
20240304,182200,212072343,1253,1253,1253,1253,0
|
|
20240304,182100,212072343,1253,1253,1253,1253,0
|
|
20240304,182000,212072343,1253,1253,1253,1253,0
|
|
20240304,181900,212072343,1253,1253,1253,1253,0
|
|
20240304,181800,212072343,1253,1253,1253,1253,0
|
|
20240304,181700,212072343,1253,1253,1253,1253,0
|
|
20240304,181600,212072343,1253,1253,1253,1253,0
|
|
20240304,181500,212072343,1253,1253,1253,1253,0
|
|
20240304,181400,212072343,1253,1253,1253,1253,0
|
|
20240304,181300,212072343,1253,1253,1253,1253,0
|
|
20240304,181200,212072343,1253,1253,1253,1253,0
|
|
20240304,181100,212072343,1253,1253,1253,1253,0
|
|
20240304,181000,212072343,1253,1253,1253,1253,0
|
|
20240304,180900,212072343,1253,1253,1253,1253,0
|
|
20240304,180800,212072343,1253,1253,1253,1253,0
|
|
20240304,180700,212072343,1253,1253,1253,1253,0
|
|
20240304,180600,212072343,1253,1253,1253,1253,0
|
|
20240304,180500,212072343,1253,1253,1253,1253,0
|
|
20240304,180400,212072343,1253,1253,1253,1253,9152
|
|
20240304,180300,212072343,1253,1253,1253,1253,0
|
|
20240304,180200,212072343,1253,1253,1253,1253,0
|
|
20240304,180100,212072343,1253,1253,1253,1253,0
|
|
20240304,180000,212072343,1253,1253,1253,1253,0
|
|
20240304,175900,212072343,1253,1253,1253,1253,0
|
|
20240304,175800,212072343,1253,1253,1253,1253,0
|
|
20240304,175700,212072343,1253,1253,1253,1253,0
|
|
20240304,175600,212072343,1253,1253,1253,1253,0
|
|
20240304,175500,212072343,1253,1253,1253,1253,0
|
|
20240304,175400,212072343,1253,1253,1253,1253,0
|
|
20240304,175300,212072343,1253,1253,1253,1253,0
|
|
20240304,175200,212072343,1253,1253,1253,1253,0
|
|
20240304,175100,212072343,1253,1253,1253,1253,0
|
|
20240304,175000,212072343,1253,1253,1253,1253,0
|
|
20240304,174900,212072343,1253,1253,1253,1253,0
|
|
20240304,174800,212072343,1253,1253,1253,1253,0
|
|
20240304,174700,212072343,1253,1253,1253,1253,0
|
|
20240304,174600,212072343,1253,1253,1253,1253,0
|
|
20240304,174500,212072343,1253,1253,1253,1253,0
|
|
20240304,174400,212072343,1253,1253,1253,1253,0
|
|
20240304,174300,212072343,1253,1253,1253,1253,0
|
|
20240304,174200,212072343,1253,1253,1253,1253,0
|
|
20240304,174100,212072343,1253,1253,1253,1253,0
|
|
20240304,174000,212072343,1253,1253,1253,1253,0
|
|
20240304,173900,212072343,1253,1253,1253,1253,0
|
|
20240304,173800,212072343,1253,1253,1253,1253,0
|
|
20240304,173700,212072343,1253,1253,1253,1253,0
|
|
20240304,173600,212072343,1253,1253,1253,1253,0
|
|
20240304,173500,212072343,1253,1253,1253,1253,0
|
|
20240304,173400,212072343,1253,1253,1253,1253,9152
|
|
20240304,173300,212072343,1253,1253,1253,1253,0
|
|
20240304,173200,212072343,1253,1253,1253,1253,0
|
|
20240304,173100,212072343,1253,1253,1253,1253,0
|
|
20240304,173000,212072343,1253,1253,1253,1253,0
|
|
20240304,172900,212072343,1253,1253,1253,1253,0
|
|
20240304,172800,212072343,1253,1253,1253,1253,0
|
|
20240304,172700,212072343,1253,1253,1253,1253,0
|
|
20240304,172600,212072343,1253,1253,1253,1253,0
|
|
20240304,172500,212072343,1253,1253,1253,1253,0
|
|
20240304,172400,212072343,1253,1253,1253,1253,0
|
|
20240304,172300,212072343,1253,1253,1253,1253,0
|
|
20240304,172200,212072343,1253,1253,1253,1253,0
|
|
20240304,172100,212072343,1253,1253,1253,1253,0
|
|
20240304,172000,212072343,1253,1253,1253,1253,0
|
|
20240304,171900,212072343,1253,1253,1253,1253,0
|
|
20240304,171800,212072343,1253,1253,1253,1253,0
|
|
20240304,171700,212072343,1253,1253,1253,1253,0
|
|
20240304,171600,212072343,1253,1253,1253,1253,0
|
|
20240304,171500,212072343,1253,1253,1253,1253,0
|
|
20240304,171400,212072343,1253,1253,1253,1253,0
|
|
20240304,171300,212072343,1253,1253,1253,1253,0
|
|
20240304,171200,212072343,1253,1253,1253,1253,0
|
|
20240304,171100,212072343,1253,1253,1253,1253,0
|
|
20240304,171000,212072343,1253,1253,1253,1253,0
|
|
20240304,170900,212072343,1253,1253,1253,1253,0
|
|
20240304,170800,212072343,1253,1253,1253,1253,0
|
|
20240304,170700,212072343,1253,1253,1253,1253,0
|
|
20240304,170600,212072343,1253,1253,1253,1253,0
|
|
20240304,170500,212072343,1253,1253,1253,1253,0
|
|
20240304,170400,212072343,1253,1253,1253,1253,9152
|
|
20240304,170300,212072343,1253,1253,1253,1253,0
|
|
20240304,170200,212072343,1253,1253,1253,1253,0
|
|
20240304,170100,212072343,1253,1253,1253,1253,0
|
|
20240304,170000,212072343,1253,1253,1253,1253,0
|
|
20240304,165900,212072343,1253,1253,1253,1253,0
|
|
20240304,165800,212072343,1253,1253,1253,1253,0
|
|
20240304,165700,212072343,1253,1253,1253,1253,0
|
|
20240304,165600,212072343,1253,1253,1253,1253,0
|
|
20240304,165500,212072343,1253,1253,1253,1253,0
|
|
20240304,165400,212072343,1253,1253,1253,1253,0
|
|
20240304,165300,212072343,1253,1253,1253,1253,0
|
|
20240304,165200,212072343,1253,1253,1253,1253,0
|
|
20240304,165100,212072343,1253,1253,1253,1253,0
|
|
20240304,165000,212072343,1253,1253,1253,1253,0
|
|
20240304,164900,212072343,1253,1253,1253,1253,0
|
|
20240304,164800,212072343,1253,1253,1253,1253,0
|
|
20240304,164700,212072343,1253,1253,1253,1253,0
|
|
20240304,164600,212072343,1253,1253,1253,1253,0
|
|
20240304,164500,212072343,1253,1253,1253,1253,0
|
|
20240304,164400,212072343,1253,1253,1253,1253,0
|
|
20240304,164300,212072343,1253,1253,1253,1253,0
|
|
20240304,164200,212072343,1253,1253,1253,1253,0
|
|
20240304,164100,212072343,1253,1253,1253,1253,0
|
|
20240304,164000,212072343,1253,1253,1253,1253,0
|
|
20240304,163900,212072343,1253,1253,1253,1253,0
|
|
20240304,163800,212072343,1253,1253,1253,1253,0
|
|
20240304,163700,212072343,1253,1253,1253,1253,0
|
|
20240304,163600,212072343,1253,1253,1253,1253,0
|
|
20240304,163500,212072343,1253,1253,1253,1253,0
|
|
20240304,163400,212072343,1253,1253,1253,1253,9152
|
|
20240304,163300,212072343,1253,1253,1253,1253,0
|
|
20240304,163200,212072343,1253,1253,1253,1253,0
|
|
20240304,163100,212072343,1253,1253,1253,1253,0
|
|
20240304,163000,212072343,1253,1253,1253,1253,0
|
|
20240304,162900,212072343,1253,1253,1253,1253,0
|
|
20240304,162800,212072343,1253,1253,1253,1253,0
|
|
20240304,162700,212072343,1253,1253,1253,1253,0
|
|
20240304,162600,212072343,1253,1253,1253,1253,0
|
|
20240304,162500,212072343,1253,1253,1253,1253,0
|
|
20240304,162400,212072343,1253,1253,1253,1253,0
|
|
20240304,162300,212072343,1253,1253,1253,1253,0
|
|
20240304,162200,212072343,1253,1253,1253,1253,0
|
|
20240304,162100,212072343,1253,1253,1253,1253,0
|
|
20240304,162000,212072343,1253,1253,1253,1253,0
|
|
20240304,161900,212072343,1253,1253,1253,1253,0
|
|
20240304,161800,212072343,1253,1253,1253,1253,0
|
|
20240304,161700,212072343,1253,1253,1253,1253,0
|
|
20240304,161600,212072343,1253,1253,1253,1253,0
|
|
20240304,161500,212072343,1253,1253,1253,1253,0
|
|
20240304,161400,212072343,1253,1253,1253,1253,0
|
|
20240304,161300,212072343,1253,1253,1253,1253,0
|
|
20240304,161200,212072343,1253,1253,1253,1253,0
|
|
20240304,161100,212072343,1253,1253,1253,1253,0
|
|
20240304,161000,212072343,1253,1253,1253,1253,0
|
|
20240304,160900,212072343,1253,1253,1253,1253,0
|
|
20240304,160800,212072343,1253,1253,1253,1253,0
|
|
20240304,160700,212072343,1253,1253,1253,1253,0
|
|
20240304,160600,212072343,1253,1253,1253,1253,0
|
|
20240304,160500,212072343,1253,1253,1253,1253,0
|
|
20240304,160400,212072343,1253,1253,1253,1253,9152
|
|
20240304,160300,212072343,1253,1253,1253,1253,0
|
|
20240304,160200,212072343,1253,1253,1253,1253,0
|
|
20240304,160100,212072343,1253,1253,1253,1253,0
|
|
20240304,160000,212072343,1253,1253,1253,1253,0
|
|
20240304,155900,212072343,1253,1253,1253,1253,0
|
|
20240304,155800,212072343,1253,1253,1253,1253,0
|
|
20240304,155700,212072343,1253,1253,1253,1253,0
|
|
20240304,155600,212072343,1253,1253,1253,1253,0
|
|
20240304,155500,212072343,1253,1253,1253,1253,0
|
|
20240304,155400,212072343,1253,1253,1253,1253,0
|
|
20240304,155300,212072343,1253,1253,1253,1253,0
|
|
20240304,155200,212072343,1253,1253,1253,1253,0
|
|
20240304,155100,212072343,1253,1253,1253,1253,0
|
|
20240304,155000,212072343,1253,1253,1253,1253,0
|
|
20240304,154900,212072343,1253,1253,1253,1253,0
|
|
20240304,154800,212072343,1253,1253,1253,1253,0
|
|
20240304,154700,212072343,1253,1253,1253,1253,0
|
|
20240304,154600,212072343,1253,1253,1253,1253,0
|
|
20240304,154500,212072343,1253,1253,1253,1253,0
|
|
20240304,154400,212072343,1253,1253,1253,1253,0
|
|
20240304,154300,212072343,1253,1253,1253,1253,0
|
|
20240304,154200,212072343,1253,1253,1253,1253,0
|
|
20240304,154100,212072343,1253,1253,1253,1253,0
|
|
20240304,154000,212072343,1253,1253,1253,1253,0
|
|
20240304,153900,212072343,1253,1253,1253,1253,0
|
|
20240304,153800,212072343,1253,1253,1253,1253,0
|
|
20240304,153700,212072343,1253,1253,1253,1253,0
|
|
20240304,153600,212072343,1253,1253,1253,1253,0
|
|
20240304,153500,212072343,1253,1253,1253,1253,0
|
|
20240304,153400,212072343,1253,1253,1253,1253,9152
|
|
20240304,153300,212072343,1253,1253,1253,1253,0
|
|
20240304,153200,212072343,1253,1253,1253,1253,0
|
|
20240304,153100,212072343,1253,1253,1253,1253,0
|
|
20240304,153000,212072343,1253,1253,1253,1253,9152
|
|
20240304,152900,200604887,1253,1253,1253,1253,0
|
|
20240304,152800,200604887,1253,1253,1253,1253,0
|
|
20240304,152700,200604887,1253,1253,1253,1253,0
|
|
20240304,152600,200604887,1253,1253,1253,1253,0
|
|
20240304,152500,200604887,1253,1253,1253,1253,0
|
|
20240304,152400,200604887,1253,1253,1253,1253,0
|
|
20240304,152300,200604887,1253,1253,1253,1253,0
|
|
20240304,152200,200604887,1253,1253,1253,1253,0
|
|
20240304,152100,200604887,1253,1253,1253,1253,0
|
|
20240304,152000,200604887,1253,1253,1253,1253,0
|
|
20240304,151900,200604887,1253,1255,1255,1253,492
|
|
20240304,151800,199988009,1253,1255,1255,1253,816
|
|
20240304,151700,198964985,1255,1255,1255,1255,100
|
|
20240304,151600,198839485,1255,1254,1255,1254,165
|
|
20240304,151500,198632562,1255,1255,1255,1255,48
|
|
20240304,151400,198572322,1256,1256,1256,1256,13
|
|
20240304,151300,198555994,1255,1255,1255,1255,0
|
|
20240304,151200,198555994,1255,1255,1255,1255,10
|
|
20240304,151100,198543444,1255,1255,1255,1255,0
|
|
20240304,151000,198543444,1255,1255,1255,1255,11
|
|
20240304,150900,198529639,1254,1254,1254,1254,0
|
|
20240304,150800,198529639,1254,1254,1254,1254,0
|
|
20240304,150700,198529639,1254,1254,1254,1254,750
|
|
20240304,150600,197589139,1254,1254,1254,1254,0
|
|
20240304,150500,197589139,1254,1257,1257,1254,22
|
|
20240304,150400,197561521,1258,1258,1258,1258,0
|
|
20240304,150300,197561521,1258,1258,1258,1258,0
|
|
20240304,150200,197561521,1258,1258,1258,1258,1
|
|
20240304,150100,197560263,1253,1253,1253,1253,0
|
|
20240304,150000,197560263,1253,1253,1253,1253,0
|
|
20240304,145900,197560263,1253,1253,1253,1253,0
|
|
20240304,145800,197560263,1253,1253,1253,1253,287
|
|
20240304,145700,197200652,1259,1259,1259,1259,0
|
|
20240304,145600,197200652,1259,1256,1259,1256,1989
|
|
20240304,145500,194699211,1253,1253,1253,1253,0
|
|
20240304,145400,194699211,1253,1253,1253,1253,0
|
|
20240304,145300,194699211,1253,1253,1253,1253,3265
|
|
20240304,145200,190608166,1254,1254,1254,1254,64
|
|
20240304,145100,190527910,1255,1255,1255,1255,2
|
|
20240304,145000,190525400,1254,1254,1254,1254,50
|
|
20240304,144900,190462700,1253,1253,1253,1253,1
|
|
20240304,144800,190461447,1254,1254,1254,1254,1000
|
|
20240304,144700,189207447,1253,1254,1254,1253,1315
|
|
20240304,144600,187559747,1254,1254,1254,1254,400
|
|
20240304,144500,187058147,1254,1254,1254,1254,39
|
|
20240304,144400,187009241,1254,1254,1254,1254,30
|
|
20240304,144300,186971621,1254,1254,1254,1254,70
|
|
20240304,144200,186883841,1254,1254,1254,1254,60
|
|
20240304,144100,186808601,1253,1253,1253,1253,0
|
|
20240304,144000,186808601,1253,1253,1253,1253,0
|
|
20240304,143900,186808601,1253,1253,1253,1253,235
|
|
20240304,143800,186514146,1253,1255,1255,1253,9809
|
|
20240304,143700,174220341,1255,1255,1255,1255,0
|
|
20240304,143600,174220341,1255,1255,1255,1255,0
|
|
20240304,143500,174220341,1255,1255,1255,1255,1015
|
|
20240304,143400,172946516,1254,1254,1254,1254,513
|
|
20240304,143300,172303214,1254,1254,1254,1254,1
|
|
20240304,143200,172301960,1254,1254,1254,1254,50
|
|
20240304,143100,172239260,1254,1254,1254,1254,50
|
|
20240304,143000,172176560,1254,1254,1254,1254,123
|
|
20240304,142900,172022318,1254,1254,1254,1254,40
|
|
20240304,142800,171972158,1255,1255,1255,1255,0
|
|
20240304,142700,171972158,1255,1254,1255,1253,4203
|
|
20240304,142600,166704139,1255,1255,1255,1255,0
|
|
20240304,142500,166704139,1255,1255,1255,1255,89
|
|
20240304,142400,166592444,1254,1254,1254,1254,0
|
|
20240304,142300,166592444,1254,1255,1255,1254,1330
|
|
20240304,142200,164924382,1256,1256,1256,1256,0
|
|
20240304,142100,164924382,1256,1256,1256,1256,3
|
|
20240304,142000,164920614,1256,1256,1256,1256,0
|
|
20240304,141900,164920614,1256,1256,1256,1256,1
|
|
20240304,141800,164919358,1256,1256,1256,1256,0
|
|
20240304,141700,164919358,1256,1255,1256,1255,307
|
|
20240304,141600,164534066,1255,1255,1255,1255,0
|
|
20240304,141500,164534066,1255,1255,1255,1255,461
|
|
20240304,141400,163955511,1255,1255,1255,1255,0
|
|
20240304,141300,163955511,1255,1255,1255,1255,0
|
|
20240304,141200,163955511,1255,1255,1255,1255,45
|
|
20240304,141100,163899036,1255,1255,1255,1255,5
|
|
20240304,141000,163892761,1254,1254,1254,1254,0
|
|
20240304,140900,163892761,1254,1254,1254,1254,0
|
|
20240304,140800,163892761,1254,1254,1254,1254,0
|
|
20240304,140700,163892761,1254,1254,1254,1254,0
|
|
20240304,140600,163892761,1254,1254,1254,1254,0
|
|
20240304,140500,163892761,1254,1254,1254,1254,0
|
|
20240304,140400,163892761,1254,1254,1254,1254,0
|
|
20240304,140300,163892761,1254,1254,1254,1254,778
|
|
20240304,140200,162917149,1254,1254,1254,1254,0
|
|
20240304,140100,162917149,1254,1254,1254,1254,0
|
|
20240304,140000,162917149,1254,1254,1254,1254,10
|
|
20240304,135900,162904609,1254,1254,1254,1254,0
|
|
20240304,135800,162904609,1254,1254,1254,1254,0
|
|
20240304,135700,162904609,1254,1254,1254,1254,0
|
|
20240304,135600,162904609,1254,1254,1254,1254,0
|
|
20240304,135500,162904609,1254,1254,1254,1254,500
|
|
20240304,135400,162277609,1254,1254,1254,1254,0
|
|
20240304,135300,162277609,1254,1254,1254,1254,470
|
|
20240304,135200,161688229,1254,1255,1255,1254,500
|
|
20240304,135100,161061072,1258,1258,1258,1258,911
|
|
20240304,135000,159915034,1258,1258,1258,1258,0
|
|
20240304,134900,159915034,1258,1258,1258,1258,589
|
|
20240304,134800,159174072,1258,1258,1258,1258,2000
|
|
20240304,134700,156658072,1258,1258,1258,1258,0
|
|
20240304,134600,156658072,1258,1258,1258,1258,0
|
|
20240304,134500,156658072,1258,1258,1258,1258,32
|
|
20240304,134400,156617816,1258,1258,1258,1258,0
|
|
20240304,134300,156617816,1258,1257,1258,1257,100
|
|
20240304,134200,156492115,1254,1254,1254,1254,1
|
|
20240304,134100,156490861,1254,1254,1254,1254,226
|
|
20240304,134000,156207457,1254,1255,1255,1254,915
|
|
20240304,133900,155059762,1255,1256,1256,1255,23
|
|
20240304,133800,155030896,1255,1255,1255,1255,0
|
|
20240304,133700,155030896,1255,1255,1255,1255,0
|
|
20240304,133600,155030896,1255,1255,1255,1255,144
|
|
20240304,133500,154850176,1255,1255,1255,1255,0
|
|
20240304,133400,154850176,1255,1255,1255,1255,0
|
|
20240304,133300,154850176,1255,1255,1255,1255,0
|
|
20240304,133200,154850176,1255,1255,1255,1255,0
|
|
20240304,133100,154850176,1255,1255,1255,1255,0
|
|
20240304,133000,154850176,1255,1255,1255,1255,150
|
|
20240304,132900,154661926,1255,1255,1255,1255,33
|
|
20240304,132800,154620511,1257,1255,1257,1255,2
|
|
20240304,132700,154617999,1253,1254,1254,1253,900
|
|
20240304,132600,153490199,1253,1254,1254,1253,100
|
|
20240304,132500,153364894,1258,1257,1258,1253,3001
|
|
20240304,132400,149602673,1259,1259,1259,1259,0
|
|
20240304,132300,149602673,1259,1259,1259,1259,0
|
|
20240304,132200,149602673,1259,1259,1259,1259,3
|
|
20240304,132100,149598896,1259,1259,1259,1259,100
|
|
20240304,132000,149472996,1259,1259,1259,1259,30
|
|
20240304,131900,149435226,1259,1259,1259,1259,20
|
|
20240304,131800,149410046,1255,1255,1255,1255,0
|
|
20240304,131700,149410046,1255,1255,1255,1255,0
|
|
20240304,131600,149410046,1255,1255,1255,1255,0
|
|
20240304,131500,149410046,1255,1255,1255,1255,0
|
|
20240304,131400,149410046,1255,1255,1255,1255,100
|
|
20240304,131300,149284546,1255,1255,1255,1255,0
|
|
20240304,131200,149284546,1255,1255,1255,1255,0
|
|
20240304,131100,149284546,1255,1255,1255,1255,100
|
|
20240304,131000,149159046,1255,1255,1255,1255,1
|
|
20240304,130900,149157791,1255,1255,1255,1255,0
|
|
20240304,130800,149157791,1255,1258,1258,1255,4
|
|
20240304,130700,149152763,1260,1255,1260,1253,2329
|
|
20240304,130600,146232146,1255,1255,1255,1255,211
|
|
20240304,130500,145967341,1256,1256,1256,1256,42
|
|
20240304,130400,145914589,1260,1260,1260,1260,0
|
|
20240304,130300,145914589,1260,1260,1260,1260,1000
|
|
20240304,130200,144654589,1260,1255,1260,1255,3201
|
|
20240304,130100,140636834,1260,1257,1260,1255,8466
|
|
20240304,130000,130008475,1255,1257,1257,1255,322
|
|
20240304,125900,129604261,1256,1256,1256,1256,50
|
|
20240304,125800,129541461,1256,1256,1256,1256,0
|
|
20240304,125700,129541461,1256,1256,1256,1256,0
|
|
20240304,125600,129541461,1256,1256,1256,1256,36
|
|
20240304,125500,129496245,1256,1257,1257,1255,3475
|
|
20240304,125400,125131729,1257,1257,1257,1257,8
|
|
20240304,125300,125121673,1257,1257,1257,1256,259
|
|
20240304,125200,124796140,1257,1257,1258,1257,234
|
|
20240304,125100,124501992,1257,1257,1257,1257,2
|
|
20240304,125000,124499478,1257,1257,1257,1257,242
|
|
20240304,124900,124195284,1257,1257,1257,1257,1022
|
|
20240304,124800,122910630,1258,1258,1258,1258,0
|
|
20240304,124700,122910630,1258,1258,1258,1258,4970
|
|
20240304,124600,116658370,1258,1258,1258,1258,948
|
|
20240304,124500,115465786,1259,1259,1259,1259,2458
|
|
20240304,124400,112371164,1258,1259,1259,1258,18
|
|
20240304,124300,112348510,1260,1260,1260,1260,50
|
|
20240304,124200,112285510,1260,1259,1260,1259,41
|
|
20240304,124100,112233860,1259,1259,1259,1259,0
|
|
20240304,124000,112233860,1259,1259,1259,1259,9
|
|
20240304,123900,112222529,1258,1260,1260,1258,553
|
|
20240304,123800,111526847,1260,1260,1260,1260,1
|
|
20240304,123700,111525587,1258,1259,1259,1258,1500
|
|
20240304,123600,109637841,1259,1259,1259,1259,200
|
|
20240304,123500,109386041,1260,1260,1260,1260,1
|
|
20240304,123400,109384781,1260,1260,1260,1260,1
|
|
20240304,123300,109383521,1259,1259,1259,1259,0
|
|
20240304,123200,109383521,1259,1259,1259,1259,250
|
|
20240304,123100,109068771,1261,1261,1261,1261,0
|
|
20240304,123000,109068771,1261,1261,1261,1261,100
|
|
20240304,122900,108942671,1260,1260,1260,1260,381
|
|
20240304,122800,108462611,1260,1260,1260,1260,0
|
|
20240304,122700,108462611,1260,1260,1260,1260,1
|
|
20240304,122600,108461351,1260,1261,1261,1260,35
|
|
20240304,122500,108417246,1261,1261,1261,1261,1
|
|
20240304,122400,108415985,1260,1260,1260,1259,1618
|
|
20240304,122300,106377307,1260,1260,1260,1260,1
|
|
20240304,122200,106376047,1259,1259,1259,1259,23
|
|
20240304,122100,106347090,1259,1259,1259,1259,776
|
|
20240304,122000,105370106,1258,1259,1259,1258,142
|
|
20240304,121900,105191329,1258,1258,1258,1258,4
|
|
20240304,121800,105186297,1258,1258,1258,1258,150
|
|
20240304,121700,104997597,1258,1258,1258,1258,1388
|
|
20240304,121600,103251493,1258,1258,1258,1258,0
|
|
20240304,121500,103251493,1258,1258,1258,1258,1066
|
|
20240304,121400,101910465,1259,1260,1260,1259,11
|
|
20240304,121300,101896615,1259,1259,1259,1259,1531
|
|
20240304,121200,99969086,1259,1259,1259,1259,0
|
|
20240304,121100,99969086,1259,1259,1259,1259,0
|
|
20240304,121000,99969086,1259,1259,1259,1259,4
|
|
20240304,120900,99964050,1258,1258,1258,1258,5
|
|
20240304,120800,99957760,1258,1259,1259,1258,205
|
|
20240304,120700,99699670,1259,1259,1259,1259,0
|
|
20240304,120600,99699670,1259,1259,1259,1259,11
|
|
20240304,120500,99685821,1261,1261,1261,1261,0
|
|
20240304,120400,99685821,1261,1261,1261,1261,0
|
|
20240304,120300,99685821,1261,1261,1261,1261,0
|
|
20240304,120200,99685821,1261,1261,1261,1261,1
|
|
20240304,120100,99684560,1259,1259,1259,1259,0
|
|
20240304,120000,99684560,1259,1259,1259,1259,13
|
|
20240304,115900,99668193,1259,1259,1261,1259,1019
|
|
20240304,115800,98385268,1262,1262,1262,1262,1
|
|
20240304,115700,98384006,1260,1260,1260,1260,694
|
|
20240304,115600,97509566,1260,1260,1260,1260,0
|
|
20240304,115500,97509566,1260,1260,1260,1260,814
|
|
20240304,115400,96483926,1259,1261,1261,1259,4534
|
|
20240304,115300,90775602,1262,1262,1262,1262,6
|
|
20240304,115200,90768030,1263,1263,1263,1263,0
|
|
20240304,115100,90768030,1263,1263,1263,1263,0
|
|
20240304,115000,90768030,1263,1263,1263,1263,0
|
|
20240304,114900,90768030,1263,1263,1263,1263,0
|
|
20240304,114800,90768030,1263,1264,1264,1263,2
|
|
20240304,114700,90765503,1264,1259,1264,1259,14
|
|
20240304,114600,90747867,1264,1264,1264,1264,1
|
|
20240304,114500,90746603,1258,1258,1258,1258,135
|
|
20240304,114400,90576773,1259,1261,1261,1259,115
|
|
20240304,114300,90431979,1259,1259,1259,1259,0
|
|
20240304,114200,90431979,1259,1263,1263,1259,3898
|
|
20240304,114100,85523313,1263,1263,1263,1263,607
|
|
20240304,114000,84756672,1264,1264,1264,1264,0
|
|
20240304,113900,84756672,1264,1263,1264,1263,1025
|
|
20240304,113800,83462096,1263,1263,1263,1263,10
|
|
20240304,113700,83449466,1260,1260,1260,1260,0
|
|
20240304,113600,83449466,1260,1260,1260,1260,0
|
|
20240304,113500,83449466,1260,1260,1260,1260,0
|
|
20240304,113400,83449466,1260,1260,1260,1260,0
|
|
20240304,113300,83449466,1260,1260,1260,1260,83
|
|
20240304,113200,83344886,1260,1260,1260,1260,93
|
|
20240304,113100,83227706,1261,1261,1261,1260,83
|
|
20240304,113000,83123073,1261,1261,1261,1261,10
|
|
20240304,112900,83110463,1260,1260,1260,1260,4
|
|
20240304,112800,83105423,1263,1260,1263,1260,57
|
|
20240304,112700,83033438,1259,1259,1259,1259,2
|
|
20240304,112600,83030920,1263,1263,1263,1263,200
|
|
20240304,112500,82778320,1264,1264,1264,1264,100
|
|
20240304,112400,82651920,1264,1264,1264,1264,5
|
|
20240304,112300,82645600,1259,1264,1264,1259,410
|
|
20240304,112200,82128391,1265,1265,1265,1265,0
|
|
20240304,112100,82128391,1265,1265,1265,1265,0
|
|
20240304,112000,82128391,1265,1265,1265,1265,0
|
|
20240304,111900,82128391,1265,1265,1265,1265,0
|
|
20240304,111800,82128391,1265,1265,1265,1265,0
|
|
20240304,111700,82128391,1265,1265,1265,1265,0
|
|
20240304,111600,82128391,1265,1265,1265,1265,0
|
|
20240304,111500,82128391,1265,1265,1265,1265,0
|
|
20240304,111400,82128391,1265,1265,1265,1265,0
|
|
20240304,111300,82128391,1265,1265,1265,1265,0
|
|
20240304,111200,82128391,1265,1265,1265,1265,0
|
|
20240304,111100,82128391,1265,1264,1265,1264,6
|
|
20240304,111000,82120806,1264,1258,1264,1258,3067
|
|
20240304,110900,78248240,1258,1259,1259,1258,1993
|
|
20240304,110800,75739196,1259,1259,1259,1259,0
|
|
20240304,110700,75739196,1259,1259,1259,1259,0
|
|
20240304,110600,75739196,1259,1259,1259,1259,0
|
|
20240304,110500,75739196,1259,1259,1259,1259,0
|
|
20240304,110400,75739196,1259,1259,1259,1259,0
|
|
20240304,110300,75739196,1259,1259,1259,1259,0
|
|
20240304,110200,75739196,1259,1259,1259,1259,2000
|
|
20240304,110100,73221196,1259,1259,1259,1259,0
|
|
20240304,110000,73221196,1259,1259,1259,1259,203
|
|
20240304,105900,72965619,1259,1259,1259,1259,0
|
|
20240304,105800,72965619,1259,1259,1259,1259,0
|
|
20240304,105700,72965619,1259,1260,1264,1259,3003
|
|
20240304,105600,69184830,1260,1260,1260,1260,0
|
|
20240304,105500,69184830,1260,1260,1260,1260,0
|
|
20240304,105400,69184830,1260,1260,1260,1260,0
|
|
20240304,105300,69184830,1260,1260,1260,1260,10
|
|
20240304,105200,69172230,1259,1259,1259,1259,0
|
|
20240304,105100,69172230,1259,1259,1259,1259,178
|
|
20240304,105000,68948128,1259,1260,1260,1259,1661
|
|
20240304,104900,66855929,1260,1260,1260,1260,2473
|
|
20240304,104800,63739949,1261,1261,1261,1261,504
|
|
20240304,104700,63104405,1261,1261,1261,1261,1004
|
|
20240304,104600,61838361,1261,1263,1263,1261,1101
|
|
20240304,104500,60447993,1264,1264,1264,1264,0
|
|
20240304,104400,60447993,1264,1264,1264,1264,10
|
|
20240304,104300,60435353,1264,1264,1264,1264,10
|
|
20240304,104200,60422713,1264,1264,1264,1264,0
|
|
20240304,104100,60422713,1264,1264,1264,1264,591
|
|
20240304,104000,59675689,1264,1264,1264,1264,122
|
|
20240304,103900,59521481,1265,1265,1265,1265,2
|
|
20240304,103800,59518951,1265,1265,1265,1265,1
|
|
20240304,103700,59517686,1265,1265,1265,1265,0
|
|
20240304,103600,59517686,1265,1265,1265,1265,1009
|
|
20240304,103500,58241301,1265,1265,1265,1265,0
|
|
20240304,103400,58241301,1265,1265,1265,1265,0
|
|
20240304,103300,58241301,1265,1265,1265,1265,1
|
|
20240304,103200,58240036,1269,1269,1269,1269,0
|
|
20240304,103100,58240036,1269,1269,1269,1269,0
|
|
20240304,103000,58240036,1269,1269,1269,1269,0
|
|
20240304,102900,58240036,1269,1269,1269,1269,2
|
|
20240304,102800,58237498,1269,1269,1269,1269,10
|
|
20240304,102700,58224808,1269,1269,1269,1269,0
|
|
20240304,102600,58224808,1269,1269,1269,1269,0
|
|
20240304,102500,58224808,1269,1269,1269,1269,1
|
|
20240304,102400,58223539,1264,1264,1264,1264,970
|
|
20240304,102300,56997459,1264,1264,1264,1264,0
|
|
20240304,102200,56997459,1264,1264,1264,1264,100
|
|
20240304,102100,56871059,1264,1264,1264,1264,240
|
|
20240304,102000,56567699,1265,1265,1265,1265,0
|
|
20240304,101900,56567699,1265,1265,1265,1265,1201
|
|
20240304,101800,55048434,1269,1269,1269,1269,0
|
|
20240304,101700,55048434,1269,1269,1269,1269,0
|
|
20240304,101600,55048434,1269,1269,1269,1269,1
|
|
20240304,101500,55047165,1269,1269,1269,1269,500
|
|
20240304,101400,54412665,1270,1270,1270,1270,0
|
|
20240304,101300,54412665,1270,1270,1270,1270,0
|
|
20240304,101200,54412665,1270,1270,1270,1270,0
|
|
20240304,101100,54412665,1270,1269,1270,1269,2
|
|
20240304,101000,54410126,1265,1271,1271,1265,56
|
|
20240304,100900,54338973,1272,1271,1272,1270,780
|
|
20240304,100800,53347493,1272,1270,1272,1270,1324
|
|
20240304,100700,51663482,1270,1267,1270,1267,1219
|
|
20240304,100600,50115557,1268,1267,1268,1267,3469
|
|
20240304,100500,45719902,1266,1266,1266,1266,896
|
|
20240304,100400,44585566,1265,1265,1265,1265,282
|
|
20240304,100300,44228836,1265,1265,1265,1265,1
|
|
20240304,100200,44227571,1265,1266,1266,1265,44
|
|
20240304,100100,44171892,1266,1266,1266,1266,0
|
|
20240304,100000,44171892,1266,1266,1266,1266,10
|
|
20240304,095900,44159232,1265,1265,1265,1265,0
|
|
20240304,095800,44159232,1265,1265,1265,1265,0
|
|
20240304,095700,44159232,1265,1265,1265,1265,1378
|
|
20240304,095600,42416062,1265,1263,1265,1263,2351
|
|
20240304,095500,39444030,1263,1263,1263,1263,0
|
|
20240304,095400,39444030,1263,1263,1263,1263,45
|
|
20240304,095300,39387195,1263,1261,1263,1261,2
|
|
20240304,095200,39384671,1260,1263,1263,1260,2301
|
|
20240304,095100,36484129,1263,1263,1263,1263,1
|
|
20240304,095000,36482866,1263,1263,1263,1263,13
|
|
20240304,094900,36466447,1263,1263,1263,1263,2
|
|
20240304,094800,36463921,1263,1263,1263,1263,24
|
|
20240304,094700,36433609,1263,1263,1263,1263,1
|
|
20240304,094600,36432346,1263,1263,1263,1263,157
|
|
20240304,094500,36234055,1263,1263,1263,1263,10
|
|
20240304,094400,36221425,1263,1263,1263,1263,50
|
|
20240304,094300,36158275,1263,1263,1264,1263,111
|
|
20240304,094200,36018081,1264,1264,1264,1264,0
|
|
20240304,094100,36018081,1264,1264,1264,1264,935
|
|
20240304,094000,34836241,1265,1264,1265,1263,8
|
|
20240304,093900,34826133,1264,1264,1264,1264,108
|
|
20240304,093800,34689621,1264,1264,1264,1264,10
|
|
20240304,093700,34676981,1264,1264,1264,1264,0
|
|
20240304,093600,34676981,1264,1265,1265,1264,1733
|
|
20240304,093500,32484737,1265,1264,1267,1264,205
|
|
20240304,093400,32225381,1264,1264,1264,1264,1006
|
|
20240304,093300,30953797,1264,1264,1264,1264,1837
|
|
20240304,093200,28631829,1264,1263,1264,1263,2911
|
|
20240304,093100,24955195,1263,1262,1263,1262,2893
|
|
20240304,093000,21303172,1262,1262,1262,1262,8
|
|
20240304,092900,21293076,1262,1262,1262,1259,8
|
|
20240304,092800,21282989,1262,1262,1262,1262,1
|
|
20240304,092700,21281727,1259,1262,1262,1259,1757
|
|
20240304,092600,19069661,1263,1263,1263,1263,0
|
|
20240304,092500,19069661,1263,1263,1263,1263,1
|
|
20240304,092400,19068398,1259,1259,1259,1259,0
|
|
20240304,092300,19068398,1259,1259,1259,1259,1512
|
|
20240304,092200,17164790,1258,1258,1258,1258,1000
|
|
20240304,092100,15906790,1259,1261,1261,1259,805
|
|
20240304,092000,14892930,1262,1262,1262,1262,1
|
|
20240304,091900,14891668,1263,1263,1263,1263,0
|
|
20240304,091800,14891668,1263,1263,1263,1263,0
|
|
20240304,091700,14891668,1263,1261,1263,1261,5
|
|
20240304,091600,14885361,1261,1262,1262,1261,2000
|
|
20240304,091500,12363340,1262,1262,1262,1262,0
|
|
20240304,091400,12363340,1262,1263,1263,1262,1551
|
|
20240304,091300,10404428,1263,1262,1263,1262,3003
|
|
20240304,091200,6612197,1263,1263,1263,1263,5
|
|
20240304,091100,6605882,1263,1263,1263,1258,1060
|
|
20240304,091000,5267112,1263,1263,1263,1261,1874
|
|
20240304,090900,2900252,1262,1262,1262,1262,330
|
|
20240304,090800,2483792,1258,1259,1259,1258,91
|
|
20240304,090700,2369276,1259,1263,1263,1259,302
|
|
20240304,090600,1989054,1260,1263,1263,1260,313
|
|
20240304,090500,1594662,1263,1263,1263,1263,1
|
|
20240304,090400,1593399,1263,1264,1264,1263,10
|
|
20240304,090300,1580760,1260,1260,1260,1260,50
|
|
20240304,090200,1517760,1260,1262,1262,1260,900
|
|
20240304,090100,383652,1262,1262,1262,1262,0
|
|
20240304,090000,383652,1262,1262,1264,1262,304
|