652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,194900,770887129,1096,1096,1096,1096,4295
|
|
20240304,194800,770887129,1096,1096,1096,1096,0
|
|
20240304,194700,770887129,1096,1096,1096,1096,0
|
|
20240304,194600,770887129,1096,1096,1096,1096,0
|
|
20240304,194500,770887129,1096,1096,1096,1096,0
|
|
20240304,194400,770887129,1096,1096,1096,1096,0
|
|
20240304,194300,770887129,1096,1096,1096,1096,0
|
|
20240304,194200,770887129,1096,1096,1096,1096,0
|
|
20240304,194100,770887129,1096,1096,1096,1096,0
|
|
20240304,194000,770887129,1096,1096,1096,1096,0
|
|
20240304,193900,770887129,1096,1096,1096,1096,0
|
|
20240304,193800,770887129,1096,1096,1096,1096,0
|
|
20240304,193700,770887129,1096,1096,1096,1096,0
|
|
20240304,193600,770887129,1096,1096,1096,1096,0
|
|
20240304,193500,770887129,1096,1096,1096,1096,0
|
|
20240304,193400,770887129,1096,1096,1096,1096,0
|
|
20240304,193300,770887129,1096,1096,1096,1096,0
|
|
20240304,193200,770887129,1096,1096,1096,1096,0
|
|
20240304,193100,770887129,1096,1096,1096,1096,0
|
|
20240304,193000,770887129,1096,1096,1096,1096,0
|
|
20240304,192900,770887129,1096,1096,1096,1096,0
|
|
20240304,192800,770887129,1096,1096,1096,1096,0
|
|
20240304,192700,770887129,1096,1096,1096,1096,0
|
|
20240304,192600,770887129,1096,1096,1096,1096,0
|
|
20240304,192500,770887129,1096,1096,1096,1096,0
|
|
20240304,192400,770887129,1096,1096,1096,1096,0
|
|
20240304,192300,770887129,1096,1096,1096,1096,0
|
|
20240304,192200,770887129,1096,1096,1096,1096,0
|
|
20240304,192100,770887129,1096,1096,1096,1096,0
|
|
20240304,192000,770887129,1096,1096,1096,1096,0
|
|
20240304,191900,770887129,1096,1096,1096,1096,4295
|
|
20240304,191800,770887129,1096,1096,1096,1096,0
|
|
20240304,191700,770887129,1096,1096,1096,1096,0
|
|
20240304,191600,770887129,1096,1096,1096,1096,0
|
|
20240304,191500,770887129,1096,1096,1096,1096,0
|
|
20240304,191400,770887129,1096,1096,1096,1096,0
|
|
20240304,191300,770887129,1096,1096,1096,1096,0
|
|
20240304,191200,770887129,1096,1096,1096,1096,0
|
|
20240304,191100,770887129,1096,1096,1096,1096,0
|
|
20240304,191000,770887129,1096,1096,1096,1096,0
|
|
20240304,190900,770887129,1096,1096,1096,1096,0
|
|
20240304,190800,770887129,1096,1096,1096,1096,0
|
|
20240304,190700,770887129,1096,1096,1096,1096,0
|
|
20240304,190600,770887129,1096,1096,1096,1096,0
|
|
20240304,190500,770887129,1096,1096,1096,1096,0
|
|
20240304,190400,770887129,1096,1096,1096,1096,0
|
|
20240304,190300,770887129,1096,1096,1096,1096,0
|
|
20240304,190200,770887129,1096,1096,1096,1096,0
|
|
20240304,190100,770887129,1096,1096,1096,1096,0
|
|
20240304,190000,770887129,1096,1096,1096,1096,0
|
|
20240304,185900,770887129,1096,1096,1096,1096,0
|
|
20240304,185800,770887129,1096,1096,1096,1096,0
|
|
20240304,185700,770887129,1096,1096,1096,1096,0
|
|
20240304,185600,770887129,1096,1096,1096,1096,0
|
|
20240304,185500,770887129,1096,1096,1096,1096,0
|
|
20240304,185400,770887129,1096,1096,1096,1096,0
|
|
20240304,185300,770887129,1096,1096,1096,1096,0
|
|
20240304,185200,770887129,1096,1096,1096,1096,0
|
|
20240304,185100,770887129,1096,1096,1096,1096,0
|
|
20240304,185000,770887129,1096,1096,1096,1096,0
|
|
20240304,184900,770887129,1096,1096,1096,1096,4295
|
|
20240304,184800,770887129,1096,1096,1096,1096,0
|
|
20240304,184700,770887129,1096,1096,1096,1096,0
|
|
20240304,184600,770887129,1096,1096,1096,1096,0
|
|
20240304,184500,770887129,1096,1096,1096,1096,0
|
|
20240304,184400,770887129,1096,1096,1096,1096,0
|
|
20240304,184300,770887129,1096,1096,1096,1096,0
|
|
20240304,184200,770887129,1096,1096,1096,1096,0
|
|
20240304,184100,770887129,1096,1096,1096,1096,0
|
|
20240304,184000,770887129,1096,1096,1096,1096,0
|
|
20240304,183900,770887129,1096,1096,1096,1096,0
|
|
20240304,183800,770887129,1096,1096,1096,1096,0
|
|
20240304,183700,770887129,1096,1096,1096,1096,0
|
|
20240304,183600,770887129,1096,1096,1096,1096,0
|
|
20240304,183500,770887129,1096,1096,1096,1096,0
|
|
20240304,183400,770887129,1096,1096,1096,1096,0
|
|
20240304,183300,770887129,1096,1096,1096,1096,0
|
|
20240304,183200,770887129,1096,1096,1096,1096,0
|
|
20240304,183100,770887129,1096,1096,1096,1096,0
|
|
20240304,183000,770887129,1096,1096,1096,1096,0
|
|
20240304,182900,770887129,1096,1096,1096,1096,0
|
|
20240304,182800,770887129,1096,1096,1096,1096,0
|
|
20240304,182700,770887129,1096,1096,1096,1096,0
|
|
20240304,182600,770887129,1096,1096,1096,1096,0
|
|
20240304,182500,770887129,1096,1096,1096,1096,0
|
|
20240304,182400,770887129,1096,1096,1096,1096,0
|
|
20240304,182300,770887129,1096,1096,1096,1096,0
|
|
20240304,182200,770887129,1096,1096,1096,1096,0
|
|
20240304,182100,770887129,1096,1096,1096,1096,0
|
|
20240304,182000,770887129,1096,1096,1096,1096,0
|
|
20240304,181900,770887129,1096,1096,1096,1096,4295
|
|
20240304,181800,770887129,1096,1096,1096,1096,0
|
|
20240304,181700,770887129,1096,1096,1096,1096,0
|
|
20240304,181600,770887129,1096,1096,1096,1096,0
|
|
20240304,181500,770887129,1096,1096,1096,1096,0
|
|
20240304,181400,770887129,1096,1096,1096,1096,0
|
|
20240304,181300,770887129,1096,1096,1096,1096,0
|
|
20240304,181200,770887129,1096,1096,1096,1096,0
|
|
20240304,181100,770887129,1096,1096,1096,1096,0
|
|
20240304,181000,770887129,1096,1096,1096,1096,0
|
|
20240304,180900,770887129,1096,1096,1096,1096,0
|
|
20240304,180800,770887129,1096,1096,1096,1096,0
|
|
20240304,180700,770887129,1096,1096,1096,1096,0
|
|
20240304,180600,770887129,1096,1096,1096,1096,0
|
|
20240304,180500,770887129,1096,1096,1096,1096,0
|
|
20240304,180400,770887129,1096,1096,1096,1096,0
|
|
20240304,180300,770887129,1096,1096,1096,1096,0
|
|
20240304,180200,770887129,1096,1096,1096,1096,0
|
|
20240304,180100,770887129,1096,1096,1096,1096,0
|
|
20240304,180000,770887129,1096,1096,1096,1096,0
|
|
20240304,175900,770887129,1096,1096,1096,1096,0
|
|
20240304,175800,770887129,1096,1096,1096,1096,0
|
|
20240304,175700,770887129,1096,1096,1096,1096,0
|
|
20240304,175600,770887129,1096,1096,1096,1096,0
|
|
20240304,175500,770887129,1096,1096,1096,1096,0
|
|
20240304,175400,770887129,1096,1096,1096,1096,0
|
|
20240304,175300,770887129,1096,1096,1096,1096,0
|
|
20240304,175200,770887129,1096,1096,1096,1096,0
|
|
20240304,175100,770887129,1096,1096,1096,1096,0
|
|
20240304,175000,770887129,1096,1096,1096,1096,0
|
|
20240304,174900,770887129,1096,1096,1096,1096,4295
|
|
20240304,174800,770887129,1096,1096,1096,1096,0
|
|
20240304,174700,770887129,1096,1096,1096,1096,0
|
|
20240304,174600,770887129,1096,1096,1096,1096,0
|
|
20240304,174500,770887129,1096,1096,1096,1096,0
|
|
20240304,174400,770887129,1096,1096,1096,1096,0
|
|
20240304,174300,770887129,1096,1096,1096,1096,0
|
|
20240304,174200,770887129,1096,1096,1096,1096,0
|
|
20240304,174100,770887129,1096,1096,1096,1096,0
|
|
20240304,174000,770887129,1096,1096,1096,1096,0
|
|
20240304,173900,770887129,1096,1096,1096,1096,0
|
|
20240304,173800,770887129,1096,1096,1096,1096,0
|
|
20240304,173700,770887129,1096,1096,1096,1096,0
|
|
20240304,173600,770887129,1096,1096,1096,1096,0
|
|
20240304,173500,770887129,1096,1096,1096,1096,0
|
|
20240304,173400,770887129,1096,1096,1096,1096,0
|
|
20240304,173300,770887129,1096,1096,1096,1096,0
|
|
20240304,173200,770887129,1096,1096,1096,1096,0
|
|
20240304,173100,770887129,1096,1096,1096,1096,0
|
|
20240304,173000,770887129,1096,1096,1096,1096,0
|
|
20240304,172900,770887129,1096,1096,1096,1096,0
|
|
20240304,172800,770887129,1096,1096,1096,1096,0
|
|
20240304,172700,770887129,1096,1096,1096,1096,0
|
|
20240304,172600,770887129,1096,1096,1096,1096,0
|
|
20240304,172500,770887129,1096,1096,1096,1096,0
|
|
20240304,172400,770887129,1096,1096,1096,1096,0
|
|
20240304,172300,770887129,1096,1096,1096,1096,0
|
|
20240304,172200,770887129,1096,1096,1096,1096,0
|
|
20240304,172100,770887129,1096,1096,1096,1096,0
|
|
20240304,172000,770887129,1096,1096,1096,1096,0
|
|
20240304,171900,770887129,1096,1096,1096,1096,4295
|
|
20240304,171800,770887129,1096,1096,1096,1096,0
|
|
20240304,171700,770887129,1096,1096,1096,1096,0
|
|
20240304,171600,770887129,1096,1096,1096,1096,0
|
|
20240304,171500,770887129,1096,1096,1096,1096,0
|
|
20240304,171400,770887129,1096,1096,1096,1096,0
|
|
20240304,171300,770887129,1096,1096,1096,1096,0
|
|
20240304,171200,770887129,1096,1096,1096,1096,0
|
|
20240304,171100,770887129,1096,1096,1096,1096,0
|
|
20240304,171000,770887129,1096,1096,1096,1096,0
|
|
20240304,170900,770887129,1096,1096,1096,1096,0
|
|
20240304,170800,770887129,1096,1096,1096,1096,0
|
|
20240304,170700,770887129,1096,1096,1096,1096,0
|
|
20240304,170600,770887129,1096,1096,1096,1096,0
|
|
20240304,170500,770887129,1096,1096,1096,1096,0
|
|
20240304,170400,770887129,1096,1096,1096,1096,0
|
|
20240304,170300,770887129,1096,1096,1096,1096,0
|
|
20240304,170200,770887129,1096,1096,1096,1096,0
|
|
20240304,170100,770887129,1096,1096,1096,1096,0
|
|
20240304,170000,770887129,1096,1096,1096,1096,0
|
|
20240304,165900,770887129,1096,1096,1096,1096,0
|
|
20240304,165800,770887129,1096,1096,1096,1096,0
|
|
20240304,165700,770887129,1096,1096,1096,1096,0
|
|
20240304,165600,770887129,1096,1096,1096,1096,0
|
|
20240304,165500,770887129,1096,1096,1096,1096,0
|
|
20240304,165400,770887129,1096,1096,1096,1096,0
|
|
20240304,165300,770887129,1096,1096,1096,1096,0
|
|
20240304,165200,770887129,1096,1096,1096,1096,0
|
|
20240304,165100,770887129,1096,1096,1096,1096,0
|
|
20240304,165000,770887129,1096,1096,1096,1096,0
|
|
20240304,164900,770887129,1096,1096,1096,1096,4295
|
|
20240304,164800,770887129,1096,1096,1096,1096,0
|
|
20240304,164700,770887129,1096,1096,1096,1096,0
|
|
20240304,164600,770887129,1096,1096,1096,1096,0
|
|
20240304,164500,770887129,1096,1096,1096,1096,0
|
|
20240304,164400,770887129,1096,1096,1096,1096,0
|
|
20240304,164300,770887129,1096,1096,1096,1096,0
|
|
20240304,164200,770887129,1096,1096,1096,1096,0
|
|
20240304,164100,770887129,1096,1096,1096,1096,0
|
|
20240304,164000,770887129,1096,1096,1096,1096,0
|
|
20240304,163900,770887129,1096,1096,1096,1096,0
|
|
20240304,163800,770887129,1096,1096,1096,1096,0
|
|
20240304,163700,770887129,1096,1096,1096,1096,0
|
|
20240304,163600,770887129,1096,1096,1096,1096,0
|
|
20240304,163500,770887129,1096,1096,1096,1096,0
|
|
20240304,163400,770887129,1096,1096,1096,1096,0
|
|
20240304,163300,770887129,1096,1096,1096,1096,0
|
|
20240304,163200,770887129,1096,1096,1096,1096,0
|
|
20240304,163100,770887129,1096,1096,1096,1096,0
|
|
20240304,163000,770887129,1096,1096,1096,1096,0
|
|
20240304,162900,770887129,1096,1096,1096,1096,0
|
|
20240304,162800,770887129,1096,1096,1096,1096,0
|
|
20240304,162700,770887129,1096,1096,1096,1096,0
|
|
20240304,162600,770887129,1096,1096,1096,1096,0
|
|
20240304,162500,770887129,1096,1096,1096,1096,0
|
|
20240304,162400,770887129,1096,1096,1096,1096,0
|
|
20240304,162300,770887129,1096,1096,1096,1096,0
|
|
20240304,162200,770887129,1096,1096,1096,1096,0
|
|
20240304,162100,770887129,1096,1096,1096,1096,0
|
|
20240304,162000,770887129,1096,1096,1096,1096,0
|
|
20240304,161900,770887129,1096,1096,1096,1096,4295
|
|
20240304,161800,770887129,1096,1096,1096,1096,0
|
|
20240304,161700,770887129,1096,1096,1096,1096,0
|
|
20240304,161600,770887129,1096,1096,1096,1096,0
|
|
20240304,161500,770887129,1096,1096,1096,1096,0
|
|
20240304,161400,770887129,1096,1096,1096,1096,0
|
|
20240304,161300,770887129,1096,1096,1096,1096,0
|
|
20240304,161200,770887129,1096,1096,1096,1096,0
|
|
20240304,161100,770887129,1096,1096,1096,1096,0
|
|
20240304,161000,770887129,1096,1096,1096,1096,0
|
|
20240304,160900,770887129,1096,1096,1096,1096,0
|
|
20240304,160800,770887129,1096,1096,1096,1096,0
|
|
20240304,160700,770887129,1096,1096,1096,1096,0
|
|
20240304,160600,770887129,1096,1096,1096,1096,0
|
|
20240304,160500,770887129,1096,1096,1096,1096,0
|
|
20240304,160400,770887129,1096,1096,1096,1096,0
|
|
20240304,160300,770887129,1096,1096,1096,1096,0
|
|
20240304,160200,770887129,1096,1096,1096,1096,0
|
|
20240304,160100,770887129,1096,1096,1096,1096,0
|
|
20240304,160000,770887129,1096,1096,1096,1096,0
|
|
20240304,155900,770887129,1096,1096,1096,1096,0
|
|
20240304,155800,770887129,1096,1096,1096,1096,0
|
|
20240304,155700,770887129,1096,1096,1096,1096,0
|
|
20240304,155600,770887129,1096,1096,1096,1096,0
|
|
20240304,155500,770887129,1096,1096,1096,1096,0
|
|
20240304,155400,770887129,1096,1096,1096,1096,0
|
|
20240304,155300,770887129,1096,1096,1096,1096,0
|
|
20240304,155200,770887129,1096,1096,1096,1096,0
|
|
20240304,155100,770887129,1096,1096,1096,1096,0
|
|
20240304,155000,770887129,1096,1096,1096,1096,0
|
|
20240304,154900,770887129,1096,1096,1096,1096,4295
|
|
20240304,154800,770887129,1096,1096,1096,1096,0
|
|
20240304,154700,770887129,1096,1096,1096,1096,0
|
|
20240304,154600,770887129,1096,1096,1096,1096,0
|
|
20240304,154500,770887129,1096,1096,1096,1096,0
|
|
20240304,154400,770887129,1096,1096,1096,1096,0
|
|
20240304,154300,770887129,1096,1096,1096,1096,0
|
|
20240304,154200,770887129,1096,1096,1096,1096,0
|
|
20240304,154100,770887129,1096,1096,1096,1096,0
|
|
20240304,154000,770887129,1096,1096,1096,1096,0
|
|
20240304,153900,770887129,1096,1096,1096,1096,0
|
|
20240304,153800,770887129,1096,1096,1096,1096,0
|
|
20240304,153700,770887129,1096,1096,1096,1096,0
|
|
20240304,153600,770887129,1096,1096,1096,1096,0
|
|
20240304,153500,770887129,1096,1096,1096,1096,0
|
|
20240304,153400,770887129,1096,1096,1096,1096,0
|
|
20240304,153300,770887129,1096,1096,1096,1096,0
|
|
20240304,153200,770887129,1096,1096,1096,1096,0
|
|
20240304,153100,770887129,1096,1096,1096,1096,0
|
|
20240304,153000,770887129,1096,1096,1096,1096,4295
|
|
20240304,152900,766179809,1102,1102,1102,1102,0
|
|
20240304,152800,766179809,1102,1102,1102,1102,0
|
|
20240304,152700,766179809,1102,1102,1102,1102,0
|
|
20240304,152600,766179809,1102,1102,1102,1102,0
|
|
20240304,152500,766179809,1102,1102,1102,1102,0
|
|
20240304,152400,766179809,1102,1102,1102,1102,0
|
|
20240304,152300,766179809,1102,1102,1102,1102,0
|
|
20240304,152200,766179809,1102,1102,1102,1102,0
|
|
20240304,152100,766179809,1102,1102,1102,1102,0
|
|
20240304,152000,766179809,1102,1102,1102,1102,0
|
|
20240304,151900,766179809,1102,1104,1104,1102,1072
|
|
20240304,151800,764998427,1105,1105,1105,1105,15
|
|
20240304,151700,764981852,1109,1109,1109,1109,1
|
|
20240304,151600,764980743,1109,1109,1109,1109,109
|
|
20240304,151500,764859862,1110,1110,1110,1110,0
|
|
20240304,151400,764859862,1110,1110,1110,1110,0
|
|
20240304,151300,764859862,1110,1110,1110,1110,5
|
|
20240304,151200,764854312,1110,1110,1110,1110,0
|
|
20240304,151100,764854312,1110,1109,1110,1109,15
|
|
20240304,151000,764837676,1102,1109,1109,1101,3079
|
|
20240304,150900,761438287,1110,1110,1110,1110,0
|
|
20240304,150800,761438287,1110,1110,1110,1110,1257
|
|
20240304,150700,760043017,1110,1110,1110,1110,357
|
|
20240304,150600,759646747,1110,1109,1110,1109,12
|
|
20240304,150500,759633438,1109,1110,1110,1109,3873
|
|
20240304,150400,755334551,1110,1110,1110,1110,0
|
|
20240304,150300,755334551,1110,1109,1110,1108,3001
|
|
20240304,150200,752007827,1109,1109,1109,1109,2569
|
|
20240304,150100,749158806,1110,1109,1110,1109,1119
|
|
20240304,150000,747916734,1108,1108,1108,1108,3366
|
|
20240304,145900,744187206,1108,1108,1108,1108,0
|
|
20240304,145800,744187206,1108,1108,1108,1108,1
|
|
20240304,145700,744186098,1108,1108,1108,1108,96
|
|
20240304,145600,744079730,1108,1108,1108,1108,1037
|
|
20240304,145500,742930734,1108,1108,1108,1108,20
|
|
20240304,145400,742908574,1106,1106,1106,1106,0
|
|
20240304,145300,742908574,1106,1102,1106,1102,1301
|
|
20240304,145200,741471668,1106,1106,1106,1106,2
|
|
20240304,145100,741469456,1102,1102,1102,1102,1631
|
|
20240304,145000,739672094,1102,1104,1104,1102,1353
|
|
20240304,144900,738180606,1104,1106,1106,1104,20501
|
|
20240304,144800,715526743,1106,1109,1109,1106,9894
|
|
20240304,144700,704565391,1109,1111,1111,1109,1035
|
|
20240304,144600,703416186,1113,1113,1113,1113,0
|
|
20240304,144500,703416186,1113,1113,1113,1113,0
|
|
20240304,144400,703416186,1113,1113,1113,1113,0
|
|
20240304,144300,703416186,1113,1112,1113,1112,101
|
|
20240304,144200,703303836,1113,1113,1113,1113,713
|
|
20240304,144100,702510267,1112,1113,1113,1112,234
|
|
20240304,144000,702249878,1113,1113,1113,1112,101
|
|
20240304,143900,702137515,1113,1111,1113,1111,1098
|
|
20240304,143800,700915637,1111,1113,1113,1111,19
|
|
20240304,143700,700894494,1112,1110,1112,1110,2854
|
|
20240304,143600,697726551,1110,1109,1110,1109,1278
|
|
20240304,143500,696308821,1109,1109,1109,1109,185
|
|
20240304,143400,696103656,1109,1109,1109,1109,57
|
|
20240304,143300,696040443,1110,1110,1110,1110,250
|
|
20240304,143200,695762943,1110,1110,1110,1110,436
|
|
20240304,143100,695278983,1110,1110,1110,1110,0
|
|
20240304,143000,695278983,1110,1110,1110,1110,30
|
|
20240304,142900,695245683,1110,1110,1110,1110,409
|
|
20240304,142800,694791693,1113,1113,1113,1113,15
|
|
20240304,142700,694774998,1110,1110,1110,1110,1790
|
|
20240304,142600,692788098,1113,1114,1114,1113,1811
|
|
20240304,142500,690772355,1114,1113,1114,1113,821
|
|
20240304,142400,689858581,1115,1115,1115,1115,0
|
|
20240304,142300,689858581,1115,1115,1115,1115,0
|
|
20240304,142200,689858581,1115,1115,1115,1115,8
|
|
20240304,142100,689849661,1116,1114,1116,1114,10107
|
|
20240304,142000,678579987,1114,1112,1114,1112,100
|
|
20240304,141900,678468785,1112,1114,1114,1112,53
|
|
20240304,141800,678409745,1114,1114,1114,1114,84
|
|
20240304,141700,678316169,1115,1114,1115,1114,401
|
|
20240304,141600,677869454,1114,1114,1114,1114,200
|
|
20240304,141500,677646654,1114,1114,1114,1114,0
|
|
20240304,141400,677646654,1114,1114,1114,1114,0
|
|
20240304,141300,677646654,1114,1114,1114,1114,3
|
|
20240304,141200,677643312,1114,1108,1114,1108,24
|
|
20240304,141100,677616714,1110,1115,1115,1110,6099
|
|
20240304,141000,670840810,1115,1115,1115,1115,128
|
|
20240304,140900,670698090,1116,1115,1116,1115,400
|
|
20240304,140800,670251788,1116,1116,1116,1116,1
|
|
20240304,140700,670250672,1115,1115,1115,1115,68
|
|
20240304,140600,670174852,1115,1116,1116,1111,1063
|
|
20240304,140500,668991346,1116,1116,1116,1116,1
|
|
20240304,140400,668990230,1111,1116,1116,1111,6223
|
|
20240304,140300,662064977,1116,1116,1116,1116,0
|
|
20240304,140200,662064977,1116,1117,1118,1116,3528
|
|
20240304,140100,658127726,1116,1116,1116,1116,20
|
|
20240304,140000,658105406,1116,1116,1116,1116,0
|
|
20240304,135900,658105406,1116,1115,1116,1115,350
|
|
20240304,135800,657715106,1118,1116,1118,1113,1041
|
|
20240304,135700,656556465,1120,1120,1120,1120,0
|
|
20240304,135600,656556465,1120,1120,1120,1120,0
|
|
20240304,135500,656556465,1120,1120,1120,1120,1
|
|
20240304,135400,656555345,1121,1121,1121,1121,2
|
|
20240304,135300,656553103,1121,1121,1121,1121,1000
|
|
20240304,135200,655432103,1121,1112,1121,1111,5455
|
|
20240304,135100,649331694,1114,1114,1119,1114,1388
|
|
20240304,135000,647785065,1115,1115,1115,1115,57
|
|
20240304,134900,647721510,1115,1120,1120,1111,6382
|
|
20240304,134800,640608724,1122,1116,1122,1115,312
|
|
20240304,134700,640260630,1123,1120,1124,1115,8703
|
|
20240304,134600,630509537,1124,1120,1126,1120,19837
|
|
20240304,134500,608236160,1120,1120,1120,1115,3987
|
|
20240304,134400,603775704,1120,1114,1120,1113,27802
|
|
20240304,134300,572704623,1113,1107,1113,1107,5600
|
|
20240304,134200,566489381,1107,1107,1107,1107,155
|
|
20240304,134100,566317796,1107,1095,1107,1095,17050
|
|
20240304,134000,547556483,1095,1093,1095,1092,722
|
|
20240304,133900,546767090,1093,1092,1093,1092,2300
|
|
20240304,133800,544253990,1093,1093,1093,1092,1344
|
|
20240304,133700,542785083,1093,1093,1093,1093,0
|
|
20240304,133600,542785083,1093,1093,1093,1093,115
|
|
20240304,133500,542659388,1094,1094,1094,1094,0
|
|
20240304,133400,542659388,1094,1094,1094,1094,1
|
|
20240304,133300,542658294,1093,1093,1093,1093,2
|
|
20240304,133200,542656108,1085,1085,1085,1085,0
|
|
20240304,133100,542656108,1085,1085,1092,1085,3343
|
|
20240304,133000,539028799,1085,1085,1085,1085,914
|
|
20240304,132900,538037109,1085,1084,1085,1084,763
|
|
20240304,132800,537209422,1080,1080,1080,1080,0
|
|
20240304,132700,537209422,1080,1081,1081,1080,302
|
|
20240304,132600,536883261,1080,1084,1084,1080,3703
|
|
20240304,132500,532880839,1084,1084,1084,1081,3479
|
|
20240304,132400,529116104,1084,1084,1084,1084,0
|
|
20240304,132300,529116104,1084,1083,1084,1083,1877
|
|
20240304,132200,527081437,1084,1084,1084,1084,4256
|
|
20240304,132100,522467933,1084,1086,1086,1084,2855
|
|
20240304,132000,519369819,1086,1087,1087,1086,1318
|
|
20240304,131900,517938470,1087,1086,1087,1086,2
|
|
20240304,131800,517936297,1086,1089,1089,1086,644
|
|
20240304,131700,517236613,1089,1090,1090,1089,714
|
|
20240304,131600,516459053,1092,1090,1092,1090,54
|
|
20240304,131500,516400190,1090,1090,1090,1090,2636
|
|
20240304,131400,513526950,1090,1092,1092,1090,699
|
|
20240304,131300,512764649,1092,1092,1092,1092,18
|
|
20240304,131200,512744993,1097,1097,1097,1097,0
|
|
20240304,131100,512744993,1097,1097,1097,1097,55
|
|
20240304,131000,512684658,1097,1097,1097,1097,100
|
|
20240304,130900,512574958,1097,1097,1097,1097,61
|
|
20240304,130800,512508041,1097,1097,1097,1097,4
|
|
20240304,130700,512503653,1097,1098,1098,1097,2578
|
|
20240304,130600,509673011,1098,1090,1098,1086,1537
|
|
20240304,130500,508002149,1088,1088,1088,1088,500
|
|
20240304,130400,507458149,1088,1088,1088,1088,1
|
|
20240304,130300,507457061,1087,1087,1087,1087,700
|
|
20240304,130200,506696161,1086,1090,1091,1086,4929
|
|
20240304,130100,501332154,1090,1089,1090,1089,950
|
|
20240304,130000,500297054,1090,1090,1090,1090,500
|
|
20240304,125900,499752054,1089,1090,1090,1089,3565
|
|
20240304,125800,495867204,1090,1090,1090,1090,766
|
|
20240304,125700,495032264,1090,1091,1091,1090,474
|
|
20240304,125600,494515440,1091,1091,1091,1091,9000
|
|
20240304,125500,484696440,1091,1090,1091,1089,99
|
|
20240304,125400,484588530,1089,1096,1096,1089,3900
|
|
20240304,125300,480330183,1099,1099,1099,1099,1
|
|
20240304,125200,480329084,1096,1099,1099,1096,1010
|
|
20240304,125100,479222009,1099,1099,1099,1099,474
|
|
20240304,125000,478701083,1099,1099,1099,1099,0
|
|
20240304,124900,478701083,1099,1099,1099,1099,2
|
|
20240304,124800,478698885,1099,1097,1099,1096,103
|
|
20240304,124700,478585963,1099,1099,1099,1099,0
|
|
20240304,124600,478585963,1099,1099,1099,1099,0
|
|
20240304,124500,478585963,1099,1099,1099,1099,1
|
|
20240304,124400,478584864,1094,1094,1094,1094,0
|
|
20240304,124300,478584864,1094,1094,1094,1094,2206
|
|
20240304,124200,476171500,1094,1098,1098,1094,1728
|
|
20240304,124100,474279907,1099,1099,1099,1099,0
|
|
20240304,124000,474279907,1099,1099,1099,1099,0
|
|
20240304,123900,474279907,1099,1099,1099,1099,0
|
|
20240304,123800,474279907,1099,1099,1099,1099,0
|
|
20240304,123700,474279907,1099,1099,1099,1099,11
|
|
20240304,123600,474267818,1099,1099,1099,1099,0
|
|
20240304,123500,474267818,1099,1099,1099,1099,0
|
|
20240304,123400,474267818,1099,1099,1099,1099,0
|
|
20240304,123300,474267818,1099,1099,1099,1099,0
|
|
20240304,123200,474267818,1099,1099,1099,1099,0
|
|
20240304,123100,474267818,1099,1099,1099,1099,1
|
|
20240304,123000,474266719,1099,1099,1099,1099,20
|
|
20240304,122900,474244739,1099,1096,1099,1096,230
|
|
20240304,122800,473992569,1096,1096,1096,1096,0
|
|
20240304,122700,473992569,1096,1099,1099,1096,29
|
|
20240304,122600,473960743,1099,1099,1099,1099,1
|
|
20240304,122500,473959644,1099,1099,1099,1099,17
|
|
20240304,122400,473940961,1100,1100,1100,1100,1
|
|
20240304,122300,473939861,1100,1100,1100,1100,1
|
|
20240304,122200,473938761,1100,1100,1100,1100,309
|
|
20240304,122100,473598861,1100,1100,1100,1100,1278
|
|
20240304,122000,472193061,1100,1100,1100,1100,0
|
|
20240304,121900,472193061,1100,1103,1103,1100,533
|
|
20240304,121800,471605647,1104,1104,1104,1104,0
|
|
20240304,121700,471605647,1104,1104,1104,1104,0
|
|
20240304,121600,471605647,1104,1104,1104,1104,0
|
|
20240304,121500,471605647,1104,1104,1104,1104,150
|
|
20240304,121400,471440047,1105,1105,1105,1105,0
|
|
20240304,121300,471440047,1105,1105,1105,1105,400
|
|
20240304,121200,470998047,1105,1105,1105,1105,0
|
|
20240304,121100,470998047,1105,1105,1105,1105,55
|
|
20240304,121000,470937272,1100,1105,1105,1100,2226
|
|
20240304,120900,468487648,1105,1105,1105,1105,0
|
|
20240304,120800,468487648,1105,1105,1105,1105,0
|
|
20240304,120700,468487648,1105,1105,1105,1105,38
|
|
20240304,120600,468445658,1105,1102,1105,1102,1601
|
|
20240304,120500,466676853,1102,1103,1105,1102,300
|
|
20240304,120400,466346150,1105,1105,1105,1105,498
|
|
20240304,120300,465795860,1106,1107,1107,1106,1592
|
|
20240304,120200,464034958,1107,1106,1107,1106,1502
|
|
20240304,120100,462373745,1107,1107,1107,1107,7
|
|
20240304,120000,462365996,1107,1107,1107,1107,1
|
|
20240304,115900,462364889,1105,1107,1107,1105,4397
|
|
20240304,115800,457506152,1107,1107,1107,1107,21
|
|
20240304,115700,457482905,1107,1107,1107,1107,860
|
|
20240304,115600,456530885,1106,1108,1108,1106,3625
|
|
20240304,115500,452518609,1111,1107,1111,1107,10
|
|
20240304,115400,452507535,1107,1107,1107,1107,278
|
|
20240304,115300,452199789,1108,1109,1109,1108,451
|
|
20240304,115200,451700030,1111,1111,1111,1111,1
|
|
20240304,115100,451698919,1111,1111,1111,1111,1
|
|
20240304,115000,451697808,1115,1115,1115,1115,0
|
|
20240304,114900,451697808,1115,1115,1115,1115,997
|
|
20240304,114800,450586153,1115,1115,1115,1115,0
|
|
20240304,114700,450586153,1115,1115,1115,1115,0
|
|
20240304,114600,450586153,1115,1115,1115,1115,27
|
|
20240304,114500,450556048,1115,1115,1115,1115,0
|
|
20240304,114400,450556048,1115,1115,1115,1115,200
|
|
20240304,114300,450333048,1115,1115,1115,1115,1
|
|
20240304,114200,450331933,1107,1107,1107,1107,297
|
|
20240304,114100,450003154,1107,1107,1107,1107,2000
|
|
20240304,114000,447789154,1107,1107,1107,1107,10
|
|
20240304,113900,447778084,1107,1107,1107,1107,2250
|
|
20240304,113800,445287334,1107,1107,1107,1107,0
|
|
20240304,113700,445287334,1107,1107,1107,1107,116
|
|
20240304,113600,445158922,1107,1107,1107,1107,1
|
|
20240304,113500,445157815,1111,1111,1111,1111,0
|
|
20240304,113400,445157815,1111,1116,1116,1111,14852
|
|
20240304,113300,428657003,1116,1117,1118,1116,2493
|
|
20240304,113200,425872097,1117,1117,1117,1117,948
|
|
20240304,113100,424813181,1117,1117,1117,1117,81
|
|
20240304,113000,424722704,1117,1116,1117,1116,3136
|
|
20240304,112900,421220022,1117,1116,1117,1116,371
|
|
20240304,112800,420805985,1117,1117,1117,1117,0
|
|
20240304,112700,420805985,1117,1111,1117,1111,1051
|
|
20240304,112600,419638318,1117,1117,1117,1117,1428
|
|
20240304,112500,418043242,1117,1117,1117,1117,301
|
|
20240304,112400,417707025,1119,1117,1121,1117,4546
|
|
20240304,112300,412619876,1116,1109,1116,1109,5240
|
|
20240304,112200,406785597,1106,1106,1106,1106,0
|
|
20240304,112100,406785597,1106,1106,1106,1106,0
|
|
20240304,112000,406785597,1106,1106,1108,1106,2863
|
|
20240304,111900,403618308,1105,1105,1105,1105,165
|
|
20240304,111800,403435983,1106,1106,1106,1105,261
|
|
20240304,111700,403147342,1106,1105,1106,1105,100
|
|
20240304,111600,403036745,1106,1106,1106,1106,0
|
|
20240304,111500,403036745,1106,1106,1106,1106,1708
|
|
20240304,111400,401147697,1106,1106,1106,1106,100
|
|
20240304,111300,401037097,1104,1104,1104,1104,100
|
|
20240304,111200,400926697,1106,1104,1106,1104,2628
|
|
20240304,111100,398022583,1100,1100,1100,1100,445
|
|
20240304,111000,397533083,1100,1100,1100,1100,5
|
|
20240304,110900,397527583,1100,1094,1100,1094,1003
|
|
20240304,110800,396424289,1093,1093,1093,1093,6
|
|
20240304,110700,396417731,1091,1091,1091,1091,0
|
|
20240304,110600,396417731,1091,1091,1091,1091,18
|
|
20240304,110500,396398093,1091,1093,1093,1088,1347
|
|
20240304,110400,394930644,1100,1100,1100,1100,0
|
|
20240304,110300,394930644,1100,1100,1100,1100,948
|
|
20240304,110200,393887844,1100,1100,1100,1100,1055
|
|
20240304,110100,392727344,1105,1105,1105,1105,0
|
|
20240304,110000,392727344,1105,1099,1105,1099,3000
|
|
20240304,105900,389420660,1099,1101,1101,1099,1335
|
|
20240304,105800,387952276,1101,1101,1101,1101,52
|
|
20240304,105700,387895024,1102,1102,1102,1102,1
|
|
20240304,105600,387893922,1102,1101,1102,1100,260
|
|
20240304,105500,387607521,1102,1102,1102,1102,1
|
|
20240304,105400,387606419,1102,1102,1102,1102,204
|
|
20240304,105300,387381611,1102,1102,1102,1102,2219
|
|
20240304,105200,384936273,1102,1104,1104,1102,3857
|
|
20240304,105100,380685531,1104,1104,1104,1104,590
|
|
20240304,105000,380034171,1105,1105,1105,1105,33
|
|
20240304,104900,379997706,1106,1106,1106,1106,0
|
|
20240304,104800,379997706,1106,1106,1106,1106,0
|
|
20240304,104700,379997706,1106,1106,1106,1106,200
|
|
20240304,104600,379776506,1106,1091,1106,1091,341
|
|
20240304,104500,379401155,1089,1108,1109,1089,3202
|
|
20240304,104400,375868534,1108,1092,1108,1092,48
|
|
20240304,104300,375815958,1110,1095,1110,1095,3500
|
|
20240304,104200,371936613,1091,1091,1091,1091,0
|
|
20240304,104100,371936613,1091,1091,1091,1091,0
|
|
20240304,104000,371936613,1091,1091,1091,1091,0
|
|
20240304,103900,371936613,1091,1091,1091,1091,0
|
|
20240304,103800,371936613,1091,1091,1091,1088,290
|
|
20240304,103700,371620298,1091,1091,1091,1091,2
|
|
20240304,103600,371618116,1095,1109,1109,1095,210
|
|
20240304,103500,371388124,1109,1095,1109,1095,102
|
|
20240304,103400,371276406,1110,1108,1110,1108,1049
|
|
20240304,103300,370112076,1110,1110,1110,1110,5595
|
|
20240304,103200,363901626,1110,1090,1110,1090,9426
|
|
20240304,103100,353533549,1090,1100,1100,1090,16212
|
|
20240304,103000,335861533,1100,1100,1100,1100,64
|
|
20240304,102900,335791133,1100,1104,1104,1100,2656
|
|
20240304,102800,332859313,1104,1090,1104,1090,2
|
|
20240304,102700,332857119,1095,1095,1109,1095,9442
|
|
20240304,102600,322513661,1095,1080,1120,1080,23435
|
|
20240304,102500,296672275,1080,1080,1080,1080,1655
|
|
20240304,102400,294884875,1086,1086,1086,1086,0
|
|
20240304,102300,294884875,1086,1086,1086,1086,1
|
|
20240304,102200,294883789,1082,1082,1082,1082,2100
|
|
20240304,102100,292611589,1080,1080,1080,1080,5719
|
|
20240304,102000,286435069,1080,1080,1080,1080,3000
|
|
20240304,101900,283195069,1080,1086,1086,1080,7001
|
|
20240304,101800,275627631,1081,1081,1086,1081,1174
|
|
20240304,101700,274353537,1086,1086,1086,1086,2216
|
|
20240304,101600,271946961,1086,1086,1086,1086,257
|
|
20240304,101500,271667859,1087,1089,1089,1087,300
|
|
20240304,101400,271341459,1090,1089,1090,1089,189
|
|
20240304,101300,271135637,1089,1089,1089,1089,51
|
|
20240304,101200,271080098,1092,1092,1092,1092,0
|
|
20240304,101100,271080098,1092,1088,1093,1088,3152
|
|
20240304,101000,267645841,1084,1084,1084,1083,4511
|
|
20240304,100900,262759717,1083,1083,1083,1083,310
|
|
20240304,100800,262423987,1099,1087,1099,1086,857
|
|
20240304,100700,261491164,1082,1087,1087,1080,3502
|
|
20240304,100600,257703779,1087,1080,1087,1080,1133
|
|
20240304,100500,256474519,1080,1085,1085,1080,2544
|
|
20240304,100400,253724379,1085,1078,1085,1076,19926
|
|
20240304,100300,232241784,1078,1076,1078,1076,1282
|
|
20240304,100200,230862252,1076,1077,1077,1076,2910
|
|
20240304,100100,227731087,1076,1078,1078,1076,3847
|
|
20240304,100000,223590287,1077,1078,1078,1077,3119
|
|
20240304,095900,220231005,1078,1077,1078,1077,734
|
|
20240304,095800,219440263,1078,1078,1078,1078,625
|
|
20240304,095700,218766513,1078,1078,1078,1078,119
|
|
20240304,095600,218638231,1078,1078,1078,1078,20
|
|
20240304,095500,218616671,1077,1077,1078,1077,310
|
|
20240304,095400,218282531,1078,1073,1078,1073,4148
|
|
20240304,095300,213829884,1073,1073,1073,1073,138
|
|
20240304,095200,213681810,1076,1073,1076,1072,1939
|
|
20240304,095100,211601316,1073,1073,1073,1073,493
|
|
20240304,095000,211072327,1073,1075,1078,1073,10763
|
|
20240304,094900,199505844,1075,1078,1078,1075,575
|
|
20240304,094800,198887710,1078,1078,1078,1075,331
|
|
20240304,094700,198531819,1078,1076,1078,1076,52
|
|
20240304,094600,198475863,1076,1076,1076,1076,562
|
|
20240304,094500,197871151,1078,1078,1078,1078,321
|
|
20240304,094400,197525113,1078,1078,1078,1075,667
|
|
20240304,094300,196806687,1075,1078,1078,1075,635
|
|
20240304,094200,196122784,1075,1078,1078,1075,2085
|
|
20240304,094100,193880818,1078,1078,1078,1078,350
|
|
20240304,094000,193503518,1078,1076,1078,1076,3290
|
|
20240304,093900,189958498,1078,1078,1078,1078,0
|
|
20240304,093800,189958498,1078,1075,1078,1074,3031
|
|
20240304,093700,186694638,1075,1078,1078,1075,12
|
|
20240304,093600,186681735,1075,1073,1077,1073,963
|
|
20240304,093500,185647192,1073,1073,1073,1073,282
|
|
20240304,093400,185344606,1073,1073,1073,1073,4108
|
|
20240304,093300,180936722,1072,1077,1077,1072,3301
|
|
20240304,093200,177394435,1077,1077,1078,1077,3526
|
|
20240304,093100,173595207,1078,1078,1078,1077,1461
|
|
20240304,093000,172020939,1078,1080,1080,1078,803
|
|
20240304,092900,171155105,1080,1083,1083,1080,2240
|
|
20240304,092800,168734378,1083,1087,1087,1083,18952
|
|
20240304,092700,148204085,1084,1084,1084,1084,4006
|
|
20240304,092600,143861581,1088,1088,1088,1084,1700
|
|
20240304,092500,142016993,1084,1083,1088,1083,10349
|
|
20240304,092400,130788578,1083,1084,1084,1083,125
|
|
20240304,092300,130653113,1080,1077,1080,1076,6023
|
|
20240304,092200,124159349,1073,1072,1074,1072,236
|
|
20240304,092100,123906299,1072,1075,1075,1071,12911
|
|
20240304,092000,110067718,1075,1076,1076,1075,1931
|
|
20240304,091900,107990750,1075,1074,1075,1073,3774
|
|
20240304,091800,103934320,1075,1072,1075,1072,443
|
|
20240304,091700,103458671,1072,1074,1078,1071,6532
|
|
20240304,091600,96446246,1074,1077,1077,1070,13304
|
|
20240304,091500,82172003,1079,1073,1080,1070,8941
|
|
20240304,091400,72593647,1072,1085,1085,1071,11632
|
|
20240304,091300,60103570,1085,1089,1089,1085,3549
|
|
20240304,091200,56250238,1088,1096,1096,1088,5689
|
|
20240304,091100,50037337,1097,1102,1103,1097,6578
|
|
20240304,091000,42797063,1103,1105,1108,1103,1834
|
|
20240304,090900,40772211,1105,1106,1108,1105,3633
|
|
20240304,090800,36756446,1108,1106,1109,1106,478
|
|
20240304,090700,36226797,1110,1110,1110,1110,1
|
|
20240304,090600,36225687,1110,1110,1110,1109,832
|
|
20240304,090500,35302367,1110,1112,1112,1110,1218
|
|
20240304,090400,33949278,1112,1120,1120,1112,6502
|
|
20240304,090300,26716651,1110,1110,1110,1110,0
|
|
20240304,090200,26716651,1110,1110,1110,1110,2603
|
|
20240304,090100,23827321,1110,1110,1111,1110,1749
|
|
20240304,090000,21885147,1110,1121,1121,1110,18608
|