637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,193400,351923562,1244,1244,1244,1244,2092
|
|
20240305,193300,351923562,1244,1244,1244,1244,0
|
|
20240305,193200,351923562,1244,1244,1244,1244,0
|
|
20240305,193100,351923562,1244,1244,1244,1244,0
|
|
20240305,193000,351923562,1244,1244,1244,1244,0
|
|
20240305,192900,351923562,1244,1244,1244,1244,0
|
|
20240305,192800,351923562,1244,1244,1244,1244,0
|
|
20240305,192700,351923562,1244,1244,1244,1244,0
|
|
20240305,192600,351923562,1244,1244,1244,1244,0
|
|
20240305,192500,351923562,1244,1244,1244,1244,0
|
|
20240305,192400,351923562,1244,1244,1244,1244,0
|
|
20240305,192300,351923562,1244,1244,1244,1244,0
|
|
20240305,192200,351923562,1244,1244,1244,1244,0
|
|
20240305,192100,351923562,1244,1244,1244,1244,0
|
|
20240305,192000,351923562,1244,1244,1244,1244,0
|
|
20240305,191900,351923562,1244,1244,1244,1244,0
|
|
20240305,191800,351923562,1244,1244,1244,1244,0
|
|
20240305,191700,351923562,1244,1244,1244,1244,0
|
|
20240305,191600,351923562,1244,1244,1244,1244,0
|
|
20240305,191500,351923562,1244,1244,1244,1244,0
|
|
20240305,191400,351923562,1244,1244,1244,1244,0
|
|
20240305,191300,351923562,1244,1244,1244,1244,0
|
|
20240305,191200,351923562,1244,1244,1244,1244,0
|
|
20240305,191100,351923562,1244,1244,1244,1244,0
|
|
20240305,191000,351923562,1244,1244,1244,1244,0
|
|
20240305,190900,351923562,1244,1244,1244,1244,0
|
|
20240305,190800,351923562,1244,1244,1244,1244,0
|
|
20240305,190700,351923562,1244,1244,1244,1244,0
|
|
20240305,190600,351923562,1244,1244,1244,1244,0
|
|
20240305,190500,351923562,1244,1244,1244,1244,0
|
|
20240305,190400,351923562,1244,1244,1244,1244,2092
|
|
20240305,190300,351923562,1244,1244,1244,1244,0
|
|
20240305,190200,351923562,1244,1244,1244,1244,0
|
|
20240305,190100,351923562,1244,1244,1244,1244,0
|
|
20240305,190000,351923562,1244,1244,1244,1244,0
|
|
20240305,185900,351923562,1244,1244,1244,1244,0
|
|
20240305,185800,351923562,1244,1244,1244,1244,0
|
|
20240305,185700,351923562,1244,1244,1244,1244,0
|
|
20240305,185600,351923562,1244,1244,1244,1244,0
|
|
20240305,185500,351923562,1244,1244,1244,1244,0
|
|
20240305,185400,351923562,1244,1244,1244,1244,0
|
|
20240305,185300,351923562,1244,1244,1244,1244,0
|
|
20240305,185200,351923562,1244,1244,1244,1244,0
|
|
20240305,185100,351923562,1244,1244,1244,1244,0
|
|
20240305,185000,351923562,1244,1244,1244,1244,0
|
|
20240305,184900,351923562,1244,1244,1244,1244,0
|
|
20240305,184800,351923562,1244,1244,1244,1244,0
|
|
20240305,184700,351923562,1244,1244,1244,1244,0
|
|
20240305,184600,351923562,1244,1244,1244,1244,0
|
|
20240305,184500,351923562,1244,1244,1244,1244,0
|
|
20240305,184400,351923562,1244,1244,1244,1244,0
|
|
20240305,184300,351923562,1244,1244,1244,1244,0
|
|
20240305,184200,351923562,1244,1244,1244,1244,0
|
|
20240305,184100,351923562,1244,1244,1244,1244,0
|
|
20240305,184000,351923562,1244,1244,1244,1244,0
|
|
20240305,183900,351923562,1244,1244,1244,1244,0
|
|
20240305,183800,351923562,1244,1244,1244,1244,0
|
|
20240305,183700,351923562,1244,1244,1244,1244,0
|
|
20240305,183600,351923562,1244,1244,1244,1244,0
|
|
20240305,183500,351923562,1244,1244,1244,1244,0
|
|
20240305,183400,351923562,1244,1244,1244,1244,2092
|
|
20240305,183300,351923562,1244,1244,1244,1244,0
|
|
20240305,183200,351923562,1244,1244,1244,1244,0
|
|
20240305,183100,351923562,1244,1244,1244,1244,0
|
|
20240305,183000,351923562,1244,1244,1244,1244,0
|
|
20240305,182900,351923562,1244,1244,1244,1244,0
|
|
20240305,182800,351923562,1244,1244,1244,1244,0
|
|
20240305,182700,351923562,1244,1244,1244,1244,0
|
|
20240305,182600,351923562,1244,1244,1244,1244,0
|
|
20240305,182500,351923562,1244,1244,1244,1244,0
|
|
20240305,182400,351923562,1244,1244,1244,1244,0
|
|
20240305,182300,351923562,1244,1244,1244,1244,0
|
|
20240305,182200,351923562,1244,1244,1244,1244,0
|
|
20240305,182100,351923562,1244,1244,1244,1244,0
|
|
20240305,182000,351923562,1244,1244,1244,1244,0
|
|
20240305,181900,351923562,1244,1244,1244,1244,0
|
|
20240305,181800,351923562,1244,1244,1244,1244,0
|
|
20240305,181700,351923562,1244,1244,1244,1244,0
|
|
20240305,181600,351923562,1244,1244,1244,1244,0
|
|
20240305,181500,351923562,1244,1244,1244,1244,0
|
|
20240305,181400,351923562,1244,1244,1244,1244,0
|
|
20240305,181300,351923562,1244,1244,1244,1244,0
|
|
20240305,181200,351923562,1244,1244,1244,1244,0
|
|
20240305,181100,351923562,1244,1244,1244,1244,0
|
|
20240305,181000,351923562,1244,1244,1244,1244,0
|
|
20240305,180900,351923562,1244,1244,1244,1244,0
|
|
20240305,180800,351923562,1244,1244,1244,1244,0
|
|
20240305,180700,351923562,1244,1244,1244,1244,0
|
|
20240305,180600,351923562,1244,1244,1244,1244,0
|
|
20240305,180500,351923562,1244,1244,1244,1244,0
|
|
20240305,180400,351923562,1244,1244,1244,1244,2092
|
|
20240305,180300,351923562,1244,1244,1244,1244,0
|
|
20240305,180200,351923562,1244,1244,1244,1244,0
|
|
20240305,180100,351923562,1244,1244,1244,1244,0
|
|
20240305,180000,351923562,1244,1244,1244,1244,0
|
|
20240305,175900,351923562,1244,1244,1244,1244,0
|
|
20240305,175800,351923562,1244,1244,1244,1244,0
|
|
20240305,175700,351923562,1244,1244,1244,1244,0
|
|
20240305,175600,351923562,1244,1244,1244,1244,0
|
|
20240305,175500,351923562,1244,1244,1244,1244,0
|
|
20240305,175400,351923562,1244,1244,1244,1244,0
|
|
20240305,175300,351923562,1244,1244,1244,1244,0
|
|
20240305,175200,351923562,1244,1244,1244,1244,0
|
|
20240305,175100,351923562,1244,1244,1244,1244,0
|
|
20240305,175000,351923562,1244,1244,1244,1244,0
|
|
20240305,174900,351923562,1244,1244,1244,1244,0
|
|
20240305,174800,351923562,1244,1244,1244,1244,0
|
|
20240305,174700,351923562,1244,1244,1244,1244,0
|
|
20240305,174600,351923562,1244,1244,1244,1244,0
|
|
20240305,174500,351923562,1244,1244,1244,1244,0
|
|
20240305,174400,351923562,1244,1244,1244,1244,0
|
|
20240305,174300,351923562,1244,1244,1244,1244,0
|
|
20240305,174200,351923562,1244,1244,1244,1244,0
|
|
20240305,174100,351923562,1244,1244,1244,1244,0
|
|
20240305,174000,351923562,1244,1244,1244,1244,0
|
|
20240305,173900,351923562,1244,1244,1244,1244,0
|
|
20240305,173800,351923562,1244,1244,1244,1244,0
|
|
20240305,173700,351923562,1244,1244,1244,1244,0
|
|
20240305,173600,351923562,1244,1244,1244,1244,0
|
|
20240305,173500,351923562,1244,1244,1244,1244,0
|
|
20240305,173400,351923562,1244,1244,1244,1244,2092
|
|
20240305,173300,351923562,1244,1244,1244,1244,0
|
|
20240305,173200,351923562,1244,1244,1244,1244,0
|
|
20240305,173100,351923562,1244,1244,1244,1244,0
|
|
20240305,173000,351923562,1244,1244,1244,1244,0
|
|
20240305,172900,351923562,1244,1244,1244,1244,0
|
|
20240305,172800,351923562,1244,1244,1244,1244,0
|
|
20240305,172700,351923562,1244,1244,1244,1244,0
|
|
20240305,172600,351923562,1244,1244,1244,1244,0
|
|
20240305,172500,351923562,1244,1244,1244,1244,0
|
|
20240305,172400,351923562,1244,1244,1244,1244,0
|
|
20240305,172300,351923562,1244,1244,1244,1244,0
|
|
20240305,172200,351923562,1244,1244,1244,1244,0
|
|
20240305,172100,351923562,1244,1244,1244,1244,0
|
|
20240305,172000,351923562,1244,1244,1244,1244,0
|
|
20240305,171900,351923562,1244,1244,1244,1244,0
|
|
20240305,171800,351923562,1244,1244,1244,1244,0
|
|
20240305,171700,351923562,1244,1244,1244,1244,0
|
|
20240305,171600,351923562,1244,1244,1244,1244,0
|
|
20240305,171500,351923562,1244,1244,1244,1244,0
|
|
20240305,171400,351923562,1244,1244,1244,1244,0
|
|
20240305,171300,351923562,1244,1244,1244,1244,0
|
|
20240305,171200,351923562,1244,1244,1244,1244,0
|
|
20240305,171100,351923562,1244,1244,1244,1244,0
|
|
20240305,171000,351923562,1244,1244,1244,1244,0
|
|
20240305,170900,351923562,1244,1244,1244,1244,0
|
|
20240305,170800,351923562,1244,1244,1244,1244,0
|
|
20240305,170700,351923562,1244,1244,1244,1244,0
|
|
20240305,170600,351923562,1244,1244,1244,1244,0
|
|
20240305,170500,351923562,1244,1244,1244,1244,0
|
|
20240305,170400,351923562,1244,1244,1244,1244,2092
|
|
20240305,170300,351923562,1244,1244,1244,1244,0
|
|
20240305,170200,351923562,1244,1244,1244,1244,0
|
|
20240305,170100,351923562,1244,1244,1244,1244,0
|
|
20240305,170000,351923562,1244,1244,1244,1244,0
|
|
20240305,165900,351923562,1244,1244,1244,1244,0
|
|
20240305,165800,351923562,1244,1244,1244,1244,0
|
|
20240305,165700,351923562,1244,1244,1244,1244,0
|
|
20240305,165600,351923562,1244,1244,1244,1244,0
|
|
20240305,165500,351923562,1244,1244,1244,1244,0
|
|
20240305,165400,351923562,1244,1244,1244,1244,0
|
|
20240305,165300,351923562,1244,1244,1244,1244,0
|
|
20240305,165200,351923562,1244,1244,1244,1244,0
|
|
20240305,165100,351923562,1244,1244,1244,1244,0
|
|
20240305,165000,351923562,1244,1244,1244,1244,0
|
|
20240305,164900,351923562,1244,1244,1244,1244,0
|
|
20240305,164800,351923562,1244,1244,1244,1244,0
|
|
20240305,164700,351923562,1244,1244,1244,1244,0
|
|
20240305,164600,351923562,1244,1244,1244,1244,0
|
|
20240305,164500,351923562,1244,1244,1244,1244,0
|
|
20240305,164400,351923562,1244,1244,1244,1244,0
|
|
20240305,164300,351923562,1244,1244,1244,1244,0
|
|
20240305,164200,351923562,1244,1244,1244,1244,0
|
|
20240305,164100,351923562,1244,1244,1244,1244,0
|
|
20240305,164000,351923562,1244,1244,1244,1244,0
|
|
20240305,163900,351923562,1244,1244,1244,1244,0
|
|
20240305,163800,351923562,1244,1244,1244,1244,0
|
|
20240305,163700,351923562,1244,1244,1244,1244,0
|
|
20240305,163600,351923562,1244,1244,1244,1244,0
|
|
20240305,163500,351923562,1244,1244,1244,1244,0
|
|
20240305,163400,351923562,1244,1244,1244,1244,2092
|
|
20240305,163300,351923562,1244,1244,1244,1244,0
|
|
20240305,163200,351923562,1244,1244,1244,1244,0
|
|
20240305,163100,351923562,1244,1244,1244,1244,0
|
|
20240305,163000,351923562,1244,1244,1244,1244,0
|
|
20240305,162900,351923562,1244,1244,1244,1244,0
|
|
20240305,162800,351923562,1244,1244,1244,1244,0
|
|
20240305,162700,351923562,1244,1244,1244,1244,0
|
|
20240305,162600,351923562,1244,1244,1244,1244,0
|
|
20240305,162500,351923562,1244,1244,1244,1244,0
|
|
20240305,162400,351923562,1244,1244,1244,1244,0
|
|
20240305,162300,351923562,1244,1244,1244,1244,0
|
|
20240305,162200,351923562,1244,1244,1244,1244,0
|
|
20240305,162100,351923562,1244,1244,1244,1244,0
|
|
20240305,162000,351923562,1244,1244,1244,1244,0
|
|
20240305,161900,351923562,1244,1244,1244,1244,0
|
|
20240305,161800,351923562,1244,1244,1244,1244,0
|
|
20240305,161700,351923562,1244,1244,1244,1244,0
|
|
20240305,161600,351923562,1244,1244,1244,1244,0
|
|
20240305,161500,351923562,1244,1244,1244,1244,0
|
|
20240305,161400,351923562,1244,1244,1244,1244,0
|
|
20240305,161300,351923562,1244,1244,1244,1244,0
|
|
20240305,161200,351923562,1244,1244,1244,1244,0
|
|
20240305,161100,351923562,1244,1244,1244,1244,0
|
|
20240305,161000,351923562,1244,1244,1244,1244,0
|
|
20240305,160900,351923562,1244,1244,1244,1244,0
|
|
20240305,160800,351923562,1244,1244,1244,1244,0
|
|
20240305,160700,351923562,1244,1244,1244,1244,0
|
|
20240305,160600,351923562,1244,1244,1244,1244,0
|
|
20240305,160500,351923562,1244,1244,1244,1244,0
|
|
20240305,160400,351923562,1244,1244,1244,1244,2092
|
|
20240305,160300,351923562,1244,1244,1244,1244,0
|
|
20240305,160200,351923562,1244,1244,1244,1244,0
|
|
20240305,160100,351923562,1244,1244,1244,1244,0
|
|
20240305,160000,351923562,1244,1244,1244,1244,0
|
|
20240305,155900,351923562,1244,1244,1244,1244,0
|
|
20240305,155800,351923562,1244,1244,1244,1244,0
|
|
20240305,155700,351923562,1244,1244,1244,1244,0
|
|
20240305,155600,351923562,1244,1244,1244,1244,0
|
|
20240305,155500,351923562,1244,1244,1244,1244,0
|
|
20240305,155400,351923562,1244,1244,1244,1244,0
|
|
20240305,155300,351923562,1244,1244,1244,1244,0
|
|
20240305,155200,351923562,1244,1244,1244,1244,0
|
|
20240305,155100,351923562,1244,1244,1244,1244,0
|
|
20240305,155000,351923562,1244,1244,1244,1244,0
|
|
20240305,154900,351923562,1244,1244,1244,1244,0
|
|
20240305,154800,351923562,1244,1244,1244,1244,0
|
|
20240305,154700,351923562,1244,1244,1244,1244,0
|
|
20240305,154600,351923562,1244,1244,1244,1244,0
|
|
20240305,154500,351923562,1244,1244,1244,1244,0
|
|
20240305,154400,351923562,1244,1244,1244,1244,0
|
|
20240305,154300,351923562,1244,1244,1244,1244,0
|
|
20240305,154200,351923562,1244,1244,1244,1244,0
|
|
20240305,154100,351923562,1244,1244,1244,1244,0
|
|
20240305,154000,351923562,1244,1244,1244,1244,0
|
|
20240305,153900,351923562,1244,1244,1244,1244,0
|
|
20240305,153800,351923562,1244,1244,1244,1244,0
|
|
20240305,153700,351923562,1244,1244,1244,1244,0
|
|
20240305,153600,351923562,1244,1244,1244,1244,0
|
|
20240305,153500,351923562,1244,1244,1244,1244,0
|
|
20240305,153400,351923562,1244,1244,1244,1244,2092
|
|
20240305,153300,351923562,1244,1244,1244,1244,0
|
|
20240305,153200,351923562,1244,1244,1244,1244,0
|
|
20240305,153100,351923562,1244,1244,1244,1244,0
|
|
20240305,153000,351923562,1244,1244,1244,1244,2092
|
|
20240305,152900,349321114,1243,1243,1243,1243,0
|
|
20240305,152800,349321114,1243,1243,1243,1243,0
|
|
20240305,152700,349321114,1243,1243,1243,1243,0
|
|
20240305,152600,349321114,1243,1243,1243,1243,0
|
|
20240305,152500,349321114,1243,1243,1243,1243,0
|
|
20240305,152400,349321114,1243,1243,1243,1243,0
|
|
20240305,152300,349321114,1243,1243,1243,1243,0
|
|
20240305,152200,349321114,1243,1243,1243,1243,0
|
|
20240305,152100,349321114,1243,1243,1243,1243,0
|
|
20240305,152000,349321114,1243,1243,1243,1243,0
|
|
20240305,151900,349321114,1243,1243,1243,1243,402
|
|
20240305,151800,348821428,1244,1244,1244,1244,0
|
|
20240305,151700,348821428,1244,1242,1244,1242,344
|
|
20240305,151600,348394174,1242,1242,1242,1242,10
|
|
20240305,151500,348381754,1242,1242,1242,1242,10
|
|
20240305,151400,348369334,1242,1241,1242,1241,240
|
|
20240305,151300,348071389,1241,1241,1241,1241,200
|
|
20240305,151200,347823189,1241,1241,1241,1240,616
|
|
20240305,151100,347058738,1241,1241,1241,1241,855
|
|
20240305,151000,345997683,1242,1242,1242,1242,702
|
|
20240305,150900,345125799,1242,1244,1244,1242,127
|
|
20240305,150800,344968013,1244,1244,1244,1244,1
|
|
20240305,150700,344966769,1242,1242,1242,1242,0
|
|
20240305,150600,344966769,1242,1242,1242,1242,8
|
|
20240305,150500,344956833,1241,1242,1242,1241,408
|
|
20240305,150400,344450303,1241,1241,1241,1241,0
|
|
20240305,150300,344450303,1241,1241,1241,1241,0
|
|
20240305,150200,344450303,1241,1241,1241,1241,0
|
|
20240305,150100,344450303,1241,1244,1244,1241,720
|
|
20240305,150000,343556503,1243,1243,1243,1243,0
|
|
20240305,145900,343556503,1243,1242,1243,1242,276
|
|
20240305,145800,343213436,1240,1240,1240,1240,0
|
|
20240305,145700,343213436,1240,1240,1240,1240,0
|
|
20240305,145600,343213436,1240,1240,1240,1240,1921
|
|
20240305,145500,340831396,1241,1242,1242,1241,18079
|
|
20240305,145400,318395353,1241,1241,1241,1241,0
|
|
20240305,145300,318395353,1241,1241,1241,1241,0
|
|
20240305,145200,318395353,1241,1242,1242,1241,127
|
|
20240305,145100,318237745,1241,1241,1241,1241,0
|
|
20240305,145000,318237745,1241,1241,1241,1241,0
|
|
20240305,144900,318237745,1241,1241,1241,1241,0
|
|
20240305,144800,318237745,1241,1241,1241,1241,0
|
|
20240305,144700,318237745,1241,1241,1241,1241,0
|
|
20240305,144600,318237745,1241,1243,1243,1241,1994
|
|
20240305,144500,315763025,1243,1243,1243,1243,206
|
|
20240305,144400,315506967,1242,1243,1243,1242,49209
|
|
20240305,144300,254387727,1244,1244,1244,1244,1454
|
|
20240305,144200,252578951,1244,1244,1244,1244,0
|
|
20240305,144100,252578951,1244,1244,1244,1244,1222
|
|
20240305,144000,251058783,1244,1244,1244,1244,3500
|
|
20240305,143900,246704783,1244,1244,1244,1244,1
|
|
20240305,143800,246703539,1249,1249,1249,1249,0
|
|
20240305,143700,246703539,1249,1249,1249,1249,0
|
|
20240305,143600,246703539,1249,1249,1249,1249,0
|
|
20240305,143500,246703539,1249,1244,1249,1244,2000
|
|
20240305,143400,244212422,1245,1245,1245,1245,201
|
|
20240305,143300,243962177,1244,1244,1244,1244,5
|
|
20240305,143200,243955957,1245,1245,1245,1245,4
|
|
20240305,143100,243950977,1246,1246,1246,1246,11
|
|
20240305,143000,243937271,1246,1246,1246,1246,163
|
|
20240305,142900,243734173,1244,1244,1244,1244,0
|
|
20240305,142800,243734173,1244,1244,1244,1244,11
|
|
20240305,142700,243720489,1244,1244,1244,1244,0
|
|
20240305,142600,243720489,1244,1244,1244,1244,0
|
|
20240305,142500,243720489,1244,1244,1244,1244,0
|
|
20240305,142400,243720489,1244,1244,1244,1244,100
|
|
20240305,142300,243596089,1245,1245,1245,1245,200
|
|
20240305,142200,243347089,1244,1244,1244,1244,0
|
|
20240305,142100,243347089,1244,1244,1244,1244,0
|
|
20240305,142000,243347089,1244,1244,1244,1244,2595
|
|
20240305,141900,240118909,1246,1246,1246,1246,0
|
|
20240305,141800,240118909,1246,1246,1246,1246,0
|
|
20240305,141700,240118909,1246,1246,1246,1246,0
|
|
20240305,141600,240118909,1246,1246,1246,1246,0
|
|
20240305,141500,240118909,1246,1246,1246,1246,4
|
|
20240305,141400,240113925,1243,1243,1243,1243,0
|
|
20240305,141300,240113925,1243,1244,1244,1243,3928
|
|
20240305,141200,235231268,1248,1248,1248,1248,0
|
|
20240305,141100,235231268,1248,1248,1248,1248,0
|
|
20240305,141000,235231268,1248,1248,1248,1248,10
|
|
20240305,140900,235218788,1248,1248,1248,1248,0
|
|
20240305,140800,235218788,1248,1248,1248,1248,0
|
|
20240305,140700,235218788,1248,1248,1248,1248,0
|
|
20240305,140600,235218788,1248,1248,1248,1248,0
|
|
20240305,140500,235218788,1248,1248,1248,1247,200
|
|
20240305,140400,234969278,1248,1248,1248,1248,0
|
|
20240305,140300,234969278,1248,1248,1248,1248,100
|
|
20240305,140200,234844478,1244,1244,1244,1244,0
|
|
20240305,140100,234844478,1244,1244,1244,1244,2379
|
|
20240305,140000,231885002,1244,1244,1244,1244,1200
|
|
20240305,135900,230392202,1244,1244,1244,1244,458
|
|
20240305,135800,229822450,1245,1245,1245,1245,40
|
|
20240305,135700,229772650,1245,1245,1245,1245,0
|
|
20240305,135600,229772650,1245,1244,1245,1244,294
|
|
20240305,135500,229406899,1245,1245,1245,1245,0
|
|
20240305,135400,229406899,1245,1245,1245,1245,0
|
|
20240305,135300,229406899,1245,1245,1245,1245,554
|
|
20240305,135200,228717169,1245,1245,1245,1245,0
|
|
20240305,135100,228717169,1245,1245,1245,1245,0
|
|
20240305,135000,228717169,1245,1245,1245,1245,200
|
|
20240305,134900,228468169,1248,1248,1248,1248,0
|
|
20240305,134800,228468169,1248,1248,1248,1248,2
|
|
20240305,134700,228465673,1248,1248,1248,1248,0
|
|
20240305,134600,228465673,1248,1248,1248,1248,0
|
|
20240305,134500,228465673,1248,1248,1248,1248,0
|
|
20240305,134400,228465673,1248,1248,1248,1248,3
|
|
20240305,134300,228461929,1248,1248,1248,1248,0
|
|
20240305,134200,228461929,1248,1248,1248,1248,5
|
|
20240305,134100,228455689,1248,1248,1248,1248,2
|
|
20240305,134000,228453193,1249,1249,1249,1249,0
|
|
20240305,133900,228453193,1249,1245,1249,1245,17000
|
|
20240305,133800,207223824,1244,1245,1245,1244,14
|
|
20240305,133700,207206407,1244,1244,1244,1244,0
|
|
20240305,133600,207206407,1244,1244,1244,1244,1429
|
|
20240305,133500,205428731,1244,1244,1244,1244,0
|
|
20240305,133400,205428731,1244,1244,1244,1244,0
|
|
20240305,133300,205428731,1244,1244,1244,1244,0
|
|
20240305,133200,205428731,1244,1244,1244,1244,210
|
|
20240305,133100,205167491,1244,1244,1244,1244,0
|
|
20240305,133000,205167491,1244,1244,1244,1244,0
|
|
20240305,132900,205167491,1244,1244,1244,1244,0
|
|
20240305,132800,205167491,1244,1244,1244,1244,0
|
|
20240305,132700,205167491,1244,1244,1244,1244,48
|
|
20240305,132600,205107779,1244,1244,1244,1244,0
|
|
20240305,132500,205107779,1244,1244,1244,1244,0
|
|
20240305,132400,205107779,1244,1244,1244,1244,0
|
|
20240305,132300,205107779,1244,1245,1245,1244,1246
|
|
20240305,132200,203557538,1247,1247,1247,1247,566
|
|
20240305,132100,202851736,1246,1246,1246,1246,0
|
|
20240305,132000,202851736,1246,1246,1246,1246,434
|
|
20240305,131900,202310972,1245,1245,1245,1245,9
|
|
20240305,131800,202299767,1245,1245,1245,1245,501
|
|
20240305,131700,201676022,1246,1246,1246,1246,0
|
|
20240305,131600,201676022,1246,1246,1246,1246,30
|
|
20240305,131500,201638642,1246,1246,1246,1246,0
|
|
20240305,131400,201638642,1246,1246,1246,1246,4
|
|
20240305,131300,201633658,1246,1246,1246,1246,5
|
|
20240305,131200,201627428,1246,1246,1246,1246,0
|
|
20240305,131100,201627428,1246,1246,1246,1246,130
|
|
20240305,131000,201465448,1245,1245,1245,1245,0
|
|
20240305,130900,201465448,1245,1245,1245,1245,0
|
|
20240305,130800,201465448,1245,1245,1245,1245,0
|
|
20240305,130700,201465448,1245,1245,1245,1245,1000
|
|
20240305,130600,200220448,1245,1245,1245,1245,200
|
|
20240305,130500,199971448,1245,1245,1245,1245,80
|
|
20240305,130400,199871848,1245,1245,1245,1245,10
|
|
20240305,130300,199859398,1246,1246,1246,1246,0
|
|
20240305,130200,199859398,1246,1246,1246,1246,0
|
|
20240305,130100,199859398,1246,1246,1246,1246,0
|
|
20240305,130000,199859398,1246,1246,1246,1246,21
|
|
20240305,125900,199833232,1245,1245,1245,1245,0
|
|
20240305,125800,199833232,1245,1245,1245,1245,3000
|
|
20240305,125700,196098232,1245,1245,1245,1245,0
|
|
20240305,125600,196098232,1245,1245,1245,1245,0
|
|
20240305,125500,196098232,1245,1245,1245,1245,100
|
|
20240305,125400,195973732,1245,1245,1245,1245,10
|
|
20240305,125300,195961282,1244,1244,1244,1244,0
|
|
20240305,125200,195961282,1244,1246,1246,1244,501
|
|
20240305,125100,195337871,1245,1245,1245,1245,145
|
|
20240305,125000,195157346,1245,1245,1245,1245,0
|
|
20240305,124900,195157346,1245,1245,1245,1245,2
|
|
20240305,124800,195154856,1245,1245,1245,1245,0
|
|
20240305,124700,195154856,1245,1245,1245,1245,15
|
|
20240305,124600,195136181,1245,1245,1245,1245,10
|
|
20240305,124500,195123731,1245,1245,1245,1245,88
|
|
20240305,124400,195014171,1245,1245,1245,1245,118
|
|
20240305,124300,194867261,1245,1245,1245,1245,105
|
|
20240305,124200,194736536,1245,1245,1245,1245,0
|
|
20240305,124100,194736536,1245,1244,1245,1244,1000
|
|
20240305,124000,193492336,1245,1245,1245,1245,3500
|
|
20240305,123900,189134836,1245,1245,1245,1245,4
|
|
20240305,123800,189129856,1244,1245,1245,1244,3489
|
|
20240305,123700,184788344,1245,1245,1245,1245,34
|
|
20240305,123600,184746014,1245,1245,1245,1245,80
|
|
20240305,123500,184646414,1245,1245,1245,1245,35
|
|
20240305,123400,184602839,1245,1245,1245,1245,0
|
|
20240305,123300,184602839,1245,1245,1245,1245,0
|
|
20240305,123200,184602839,1245,1245,1245,1245,0
|
|
20240305,123100,184602839,1245,1245,1245,1245,0
|
|
20240305,123000,184602839,1245,1245,1245,1245,0
|
|
20240305,122900,184602839,1245,1245,1245,1245,0
|
|
20240305,122800,184602839,1245,1245,1245,1245,0
|
|
20240305,122700,184602839,1245,1245,1245,1245,55
|
|
20240305,122600,184534364,1245,1245,1245,1245,0
|
|
20240305,122500,184534364,1245,1245,1245,1245,765
|
|
20240305,122400,183581939,1244,1244,1244,1244,95
|
|
20240305,122300,183463759,1245,1245,1245,1245,0
|
|
20240305,122200,183463759,1245,1245,1245,1245,5
|
|
20240305,122100,183457534,1245,1245,1245,1245,0
|
|
20240305,122000,183457534,1245,1245,1245,1245,0
|
|
20240305,121900,183457534,1245,1245,1245,1245,1731
|
|
20240305,121800,181302439,1244,1245,1245,1244,1430
|
|
20240305,121700,179523299,1245,1245,1245,1245,0
|
|
20240305,121600,179523299,1245,1245,1245,1245,22
|
|
20240305,121500,179495909,1244,1244,1244,1244,100
|
|
20240305,121400,179371509,1244,1244,1244,1244,0
|
|
20240305,121300,179371509,1244,1244,1244,1244,0
|
|
20240305,121200,179371509,1244,1245,1245,1244,1508
|
|
20240305,121100,177495097,1245,1245,1245,1245,1040
|
|
20240305,121000,176200297,1244,1244,1244,1244,1144
|
|
20240305,120900,174777161,1244,1245,1245,1244,3000
|
|
20240305,120800,171044818,1244,1244,1244,1244,0
|
|
20240305,120700,171044818,1244,1244,1244,1244,0
|
|
20240305,120600,171044818,1244,1244,1244,1244,0
|
|
20240305,120500,171044818,1244,1244,1244,1244,2855
|
|
20240305,120400,167493198,1244,1244,1244,1244,4959
|
|
20240305,120300,161324202,1245,1245,1245,1245,0
|
|
20240305,120200,161324202,1245,1245,1245,1245,0
|
|
20240305,120100,161324202,1245,1246,1246,1245,2330
|
|
20240305,120000,158423266,1246,1246,1246,1246,114
|
|
20240305,115900,158281222,1246,1247,1247,1246,2988
|
|
20240305,115800,154558143,1247,1247,1247,1247,2
|
|
20240305,115700,154555649,1247,1247,1247,1247,200
|
|
20240305,115600,154306249,1247,1247,1247,1247,0
|
|
20240305,115500,154306249,1247,1247,1247,1247,0
|
|
20240305,115400,154306249,1247,1247,1247,1247,0
|
|
20240305,115300,154306249,1247,1247,1247,1247,0
|
|
20240305,115200,154306249,1247,1247,1247,1247,1
|
|
20240305,115100,154305002,1247,1247,1247,1247,0
|
|
20240305,115000,154305002,1247,1247,1247,1247,0
|
|
20240305,114900,154305002,1247,1247,1247,1247,0
|
|
20240305,114800,154305002,1247,1247,1247,1247,1787
|
|
20240305,114700,152076613,1247,1247,1247,1247,6213
|
|
20240305,114600,144329002,1247,1247,1247,1247,0
|
|
20240305,114500,144329002,1247,1247,1247,1247,0
|
|
20240305,114400,144329002,1247,1247,1247,1247,0
|
|
20240305,114300,144329002,1247,1247,1247,1247,2
|
|
20240305,114200,144326508,1247,1247,1247,1247,30
|
|
20240305,114100,144289098,1248,1246,1248,1246,489
|
|
20240305,114000,143679606,1246,1246,1246,1246,0
|
|
20240305,113900,143679606,1246,1246,1246,1246,0
|
|
20240305,113800,143679606,1246,1246,1246,1246,372
|
|
20240305,113700,143216094,1248,1246,1248,1246,351
|
|
20240305,113600,142778646,1246,1246,1246,1246,0
|
|
20240305,113500,142778646,1246,1246,1246,1246,0
|
|
20240305,113400,142778646,1246,1246,1246,1246,40
|
|
20240305,113300,142728806,1245,1246,1246,1245,2618
|
|
20240305,113200,139469106,1247,1247,1247,1247,0
|
|
20240305,113100,139469106,1247,1248,1248,1247,402
|
|
20240305,113000,138967610,1249,1250,1250,1249,127
|
|
20240305,112900,138808980,1250,1250,1250,1250,0
|
|
20240305,112800,138808980,1250,1250,1250,1250,840
|
|
20240305,112700,137758980,1252,1252,1252,1252,264
|
|
20240305,112600,137428452,1252,1252,1252,1252,100
|
|
20240305,112500,137303252,1253,1253,1253,1253,0
|
|
20240305,112400,137303252,1253,1253,1254,1253,201
|
|
20240305,112300,137051398,1253,1253,1253,1253,0
|
|
20240305,112200,137051398,1253,1253,1253,1253,800
|
|
20240305,112100,136048998,1253,1253,1253,1253,200
|
|
20240305,112000,135798398,1253,1251,1253,1251,1000
|
|
20240305,111900,134545454,1245,1245,1245,1245,0
|
|
20240305,111800,134545454,1245,1246,1246,1245,1195
|
|
20240305,111700,133057579,1246,1246,1246,1246,58
|
|
20240305,111600,132985311,1245,1246,1246,1245,1260
|
|
20240305,111500,131416610,1245,1245,1245,1245,0
|
|
20240305,111400,131416610,1245,1245,1245,1245,0
|
|
20240305,111300,131416610,1245,1245,1245,1245,0
|
|
20240305,111200,131416610,1245,1248,1248,1245,5
|
|
20240305,111100,131410382,1245,1245,1245,1245,0
|
|
20240305,111000,131410382,1245,1245,1245,1245,0
|
|
20240305,110900,131410382,1245,1245,1245,1245,1
|
|
20240305,110800,131409137,1245,1247,1247,1245,1558
|
|
20240305,110700,129468906,1246,1246,1246,1246,0
|
|
20240305,110600,129468906,1246,1246,1246,1246,0
|
|
20240305,110500,129468906,1246,1246,1246,1246,0
|
|
20240305,110400,129468906,1246,1246,1246,1246,3000
|
|
20240305,110300,125730906,1246,1246,1246,1246,0
|
|
20240305,110200,125730906,1246,1246,1246,1246,0
|
|
20240305,110100,125730906,1246,1246,1246,1246,0
|
|
20240305,110000,125730906,1246,1246,1246,1246,0
|
|
20240305,105900,125730906,1246,1246,1246,1246,2100
|
|
20240305,105800,123114306,1246,1246,1246,1246,100
|
|
20240305,105700,122989706,1246,1246,1246,1246,0
|
|
20240305,105600,122989706,1246,1246,1246,1246,20
|
|
20240305,105500,122964786,1246,1246,1246,1246,5
|
|
20240305,105400,122958556,1246,1246,1246,1246,192
|
|
20240305,105300,122719324,1251,1251,1251,1251,2
|
|
20240305,105200,122716822,1246,1246,1246,1246,3077
|
|
20240305,105100,118882880,1246,1246,1246,1246,0
|
|
20240305,105000,118882880,1246,1248,1248,1246,10
|
|
20240305,104900,118870418,1246,1246,1246,1246,0
|
|
20240305,104800,118870418,1246,1247,1247,1246,2261
|
|
20240305,104700,116053211,1247,1247,1247,1247,100
|
|
20240305,104600,115928511,1246,1247,1247,1246,1300
|
|
20240305,104500,114308058,1253,1253,1253,1253,5
|
|
20240305,104400,114301793,1247,1247,1247,1247,100
|
|
20240305,104300,114177093,1247,1247,1247,1247,0
|
|
20240305,104200,114177093,1247,1247,1247,1247,2
|
|
20240305,104100,114174599,1246,1246,1246,1246,0
|
|
20240305,104000,114174599,1246,1246,1246,1246,0
|
|
20240305,103900,114174599,1246,1246,1246,1246,0
|
|
20240305,103800,114174599,1246,1246,1246,1246,0
|
|
20240305,103700,114174599,1246,1251,1251,1245,2465
|
|
20240305,103600,111101533,1251,1251,1251,1251,10
|
|
20240305,103500,111089023,1251,1249,1251,1249,618
|
|
20240305,103400,110316941,1248,1249,1249,1248,11351
|
|
20240305,103300,96150542,1253,1253,1253,1253,0
|
|
20240305,103200,96150542,1253,1253,1253,1253,0
|
|
20240305,103100,96150542,1253,1253,1253,1253,30
|
|
20240305,103000,96112952,1253,1250,1253,1250,3001
|
|
20240305,102900,92361699,1253,1253,1253,1253,100
|
|
20240305,102800,92236399,1250,1250,1250,1250,0
|
|
20240305,102700,92236399,1250,1250,1250,1250,1000
|
|
20240305,102600,90986399,1250,1250,1250,1250,1000
|
|
20240305,102500,89736399,1250,1250,1250,1250,0
|
|
20240305,102400,89736399,1250,1250,1250,1250,2
|
|
20240305,102300,89733899,1250,1250,1250,1250,352
|
|
20240305,102200,89293899,1250,1250,1250,1250,0
|
|
20240305,102100,89293899,1250,1250,1250,1250,1
|
|
20240305,102000,89292649,1250,1250,1250,1250,1999
|
|
20240305,101900,86793899,1250,1248,1250,1248,79
|
|
20240305,101800,86695305,1248,1253,1253,1248,1050
|
|
20240305,101700,85384647,1248,1248,1248,1248,2
|
|
20240305,101600,85382151,1248,1248,1248,1248,0
|
|
20240305,101500,85382151,1248,1248,1248,1248,50
|
|
20240305,101400,85319751,1248,1254,1254,1248,1006
|
|
20240305,101300,84063734,1251,1253,1254,1251,885
|
|
20240305,101200,82954838,1253,1253,1253,1253,20
|
|
20240305,101100,82929778,1253,1253,1253,1253,1
|
|
20240305,101000,82928525,1252,1252,1252,1252,2
|
|
20240305,100900,82926021,1250,1250,1250,1250,0
|
|
20240305,100800,82926021,1250,1250,1250,1250,0
|
|
20240305,100700,82926021,1250,1250,1250,1250,0
|
|
20240305,100600,82926021,1250,1250,1250,1250,963
|
|
20240305,100500,81722271,1250,1250,1250,1250,170
|
|
20240305,100400,81509771,1250,1250,1250,1250,833
|
|
20240305,100300,80468521,1253,1253,1253,1253,1
|
|
20240305,100200,80467268,1253,1253,1253,1253,1
|
|
20240305,100100,80466015,1253,1253,1253,1253,0
|
|
20240305,100000,80466015,1253,1253,1253,1253,0
|
|
20240305,095900,80466015,1253,1253,1253,1253,258
|
|
20240305,095800,80142741,1253,1252,1253,1252,1289
|
|
20240305,095700,78527843,1248,1248,1248,1248,1218
|
|
20240305,095600,77007779,1248,1248,1248,1248,4
|
|
20240305,095500,77002787,1248,1248,1248,1248,2
|
|
20240305,095400,77000291,1248,1249,1249,1248,76
|
|
20240305,095300,76905438,1252,1252,1252,1252,0
|
|
20240305,095200,76905438,1252,1252,1252,1252,0
|
|
20240305,095100,76905438,1252,1252,1252,1252,2
|
|
20240305,095000,76902934,1252,1252,1252,1252,1008
|
|
20240305,094900,75640918,1248,1248,1248,1248,0
|
|
20240305,094800,75640918,1248,1252,1252,1248,1001
|
|
20240305,094700,74391666,1252,1253,1253,1252,358
|
|
20240305,094600,73943397,1253,1253,1253,1253,0
|
|
20240305,094500,73943397,1253,1253,1253,1253,0
|
|
20240305,094400,73943397,1253,1253,1253,1253,10
|
|
20240305,094300,73930867,1249,1253,1253,1249,9
|
|
20240305,094200,73919594,1253,1253,1253,1253,50
|
|
20240305,094100,73856944,1253,1253,1253,1253,2
|
|
20240305,094000,73854438,1253,1253,1253,1253,4
|
|
20240305,093900,73849426,1253,1249,1253,1249,14
|
|
20240305,093800,73831902,1249,1249,1249,1249,1
|
|
20240305,093700,73830653,1248,1248,1248,1248,0
|
|
20240305,093600,73830653,1248,1245,1248,1245,3557
|
|
20240305,093500,69402138,1244,1244,1245,1244,352
|
|
20240305,093400,68964245,1245,1245,1245,1245,6
|
|
20240305,093300,68956775,1245,1246,1246,1244,5441
|
|
20240305,093200,62185351,1247,1247,1247,1247,2
|
|
20240305,093100,62182857,1247,1247,1247,1247,0
|
|
20240305,093000,62182857,1247,1247,1247,1247,808
|
|
20240305,092900,61175281,1247,1247,1247,1247,0
|
|
20240305,092800,61175281,1247,1247,1247,1247,3
|
|
20240305,092700,61171540,1247,1247,1247,1247,7
|
|
20240305,092600,61162811,1247,1246,1247,1246,260
|
|
20240305,092500,60838819,1246,1246,1246,1246,21
|
|
20240305,092400,60812653,1246,1246,1246,1246,46
|
|
20240305,092300,60755337,1246,1246,1246,1246,143
|
|
20240305,092200,60577159,1246,1246,1246,1246,343
|
|
20240305,092100,60149781,1246,1246,1246,1246,2963
|
|
20240305,092000,56457883,1246,1247,1247,1246,648
|
|
20240305,091900,55650164,1247,1248,1250,1247,514
|
|
20240305,091800,55007687,1250,1252,1252,1250,8
|
|
20240305,091700,54997679,1252,1252,1252,1252,0
|
|
20240305,091600,54997679,1252,1247,1253,1245,1412
|
|
20240305,091500,53236161,1250,1256,1256,1248,17746
|
|
20240305,091400,31032234,1257,1257,1257,1257,5
|
|
20240305,091300,31025949,1263,1258,1263,1258,150
|
|
20240305,091200,30836864,1258,1258,1258,1258,2087
|
|
20240305,091100,28211418,1264,1264,1264,1264,0
|
|
20240305,091000,28211418,1264,1264,1264,1264,0
|
|
20240305,090900,28211418,1264,1264,1264,1264,2
|
|
20240305,090800,28208890,1264,1258,1264,1258,51
|
|
20240305,090700,28144436,1258,1256,1265,1256,5330
|
|
20240305,090600,21430852,1258,1254,1258,1254,558
|
|
20240305,090500,20730946,1254,1254,1254,1254,400
|
|
20240305,090400,20229346,1252,1254,1254,1252,516
|
|
20240305,090300,19582877,1254,1259,1259,1254,5047
|
|
20240305,090200,13238820,1260,1260,1260,1260,500
|
|
20240305,090100,12608820,1260,1260,1260,1260,4
|
|
20240305,090000,12603780,1260,1260,1260,1260,10003
|