608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190500,1811889408,1689,1689,1689,1689,16212
|
|
20240329,190400,1811889408,1689,1689,1689,1689,0
|
|
20240329,190300,1811889408,1689,1689,1689,1689,0
|
|
20240329,190200,1811889408,1689,1689,1689,1689,0
|
|
20240329,190100,1811889408,1689,1689,1689,1689,0
|
|
20240329,190000,1811889408,1689,1689,1689,1689,0
|
|
20240329,185900,1811889408,1689,1689,1689,1689,0
|
|
20240329,185800,1811889408,1689,1689,1689,1689,0
|
|
20240329,185700,1811889408,1689,1689,1689,1689,0
|
|
20240329,185600,1811889408,1689,1689,1689,1689,0
|
|
20240329,185500,1811889408,1689,1689,1689,1689,0
|
|
20240329,185400,1811889408,1689,1689,1689,1689,0
|
|
20240329,185300,1811889408,1689,1689,1689,1689,0
|
|
20240329,185200,1811889408,1689,1689,1689,1689,0
|
|
20240329,185100,1811889408,1689,1689,1689,1689,0
|
|
20240329,185000,1811889408,1689,1689,1689,1689,0
|
|
20240329,184900,1811889408,1689,1689,1689,1689,0
|
|
20240329,184800,1811889408,1689,1689,1689,1689,0
|
|
20240329,184700,1811889408,1689,1689,1689,1689,0
|
|
20240329,184600,1811889408,1689,1689,1689,1689,0
|
|
20240329,184500,1811889408,1689,1689,1689,1689,0
|
|
20240329,184400,1811889408,1689,1689,1689,1689,0
|
|
20240329,184300,1811889408,1689,1689,1689,1689,0
|
|
20240329,184200,1811889408,1689,1689,1689,1689,0
|
|
20240329,184100,1811889408,1689,1689,1689,1689,0
|
|
20240329,184000,1811889408,1689,1689,1689,1689,0
|
|
20240329,183900,1811889408,1689,1689,1689,1689,0
|
|
20240329,183800,1811889408,1689,1689,1689,1689,0
|
|
20240329,183700,1811889408,1689,1689,1689,1689,0
|
|
20240329,183600,1811889408,1689,1689,1689,1689,0
|
|
20240329,183500,1811889408,1689,1689,1689,1689,16212
|
|
20240329,183400,1811889408,1689,1689,1689,1689,0
|
|
20240329,183300,1811889408,1689,1689,1689,1689,0
|
|
20240329,183200,1811889408,1689,1689,1689,1689,0
|
|
20240329,183100,1811889408,1689,1689,1689,1689,0
|
|
20240329,183000,1811889408,1689,1689,1689,1689,0
|
|
20240329,182900,1811889408,1689,1689,1689,1689,0
|
|
20240329,182800,1811889408,1689,1689,1689,1689,0
|
|
20240329,182700,1811889408,1689,1689,1689,1689,0
|
|
20240329,182600,1811889408,1689,1689,1689,1689,0
|
|
20240329,182500,1811889408,1689,1689,1689,1689,0
|
|
20240329,182400,1811889408,1689,1689,1689,1689,0
|
|
20240329,182300,1811889408,1689,1689,1689,1689,0
|
|
20240329,182200,1811889408,1689,1689,1689,1689,0
|
|
20240329,182100,1811889408,1689,1689,1689,1689,0
|
|
20240329,182000,1811889408,1689,1689,1689,1689,0
|
|
20240329,181900,1811889408,1689,1689,1689,1689,0
|
|
20240329,181800,1811889408,1689,1689,1689,1689,0
|
|
20240329,181700,1811889408,1689,1689,1689,1689,0
|
|
20240329,181600,1811889408,1689,1689,1689,1689,0
|
|
20240329,181500,1811889408,1689,1689,1689,1689,0
|
|
20240329,181400,1811889408,1689,1689,1689,1689,0
|
|
20240329,181300,1811889408,1689,1689,1689,1689,0
|
|
20240329,181200,1811889408,1689,1689,1689,1689,0
|
|
20240329,181100,1811889408,1689,1689,1689,1689,0
|
|
20240329,181000,1811889408,1689,1689,1689,1689,0
|
|
20240329,180900,1811889408,1689,1689,1689,1689,0
|
|
20240329,180800,1811889408,1689,1689,1689,1689,0
|
|
20240329,180700,1811889408,1689,1689,1689,1689,0
|
|
20240329,180600,1811889408,1689,1689,1689,1689,0
|
|
20240329,180500,1811889408,1689,1689,1689,1689,16212
|
|
20240329,180400,1811889408,1689,1689,1689,1689,0
|
|
20240329,180300,1811889408,1689,1689,1689,1689,0
|
|
20240329,180200,1811889408,1689,1689,1689,1689,0
|
|
20240329,180100,1811889408,1689,1689,1689,1689,0
|
|
20240329,180000,1811889408,1689,1689,1689,1689,0
|
|
20240329,175900,1811889408,1689,1689,1689,1689,0
|
|
20240329,175800,1811889408,1689,1689,1689,1689,0
|
|
20240329,175700,1811889408,1689,1689,1689,1689,0
|
|
20240329,175600,1811889408,1689,1689,1689,1689,0
|
|
20240329,175500,1811889408,1689,1689,1689,1689,0
|
|
20240329,175400,1811889408,1689,1689,1689,1689,0
|
|
20240329,175300,1811889408,1689,1689,1689,1689,0
|
|
20240329,175200,1811889408,1689,1689,1689,1689,0
|
|
20240329,175100,1811889408,1689,1689,1689,1689,0
|
|
20240329,175000,1811889408,1689,1689,1689,1689,0
|
|
20240329,174900,1811889408,1689,1689,1689,1689,0
|
|
20240329,174800,1811889408,1689,1689,1689,1689,0
|
|
20240329,174700,1811889408,1689,1689,1689,1689,0
|
|
20240329,174600,1811889408,1689,1689,1689,1689,0
|
|
20240329,174500,1811889408,1689,1689,1689,1689,0
|
|
20240329,174400,1811889408,1689,1689,1689,1689,0
|
|
20240329,174300,1811889408,1689,1689,1689,1689,0
|
|
20240329,174200,1811889408,1689,1689,1689,1689,0
|
|
20240329,174100,1811889408,1689,1689,1689,1689,0
|
|
20240329,174000,1811889408,1689,1689,1689,1689,0
|
|
20240329,173900,1811889408,1689,1689,1689,1689,0
|
|
20240329,173800,1811889408,1689,1689,1689,1689,0
|
|
20240329,173700,1811889408,1689,1689,1689,1689,0
|
|
20240329,173600,1811889408,1689,1689,1689,1689,0
|
|
20240329,173500,1811889408,1689,1689,1689,1689,16212
|
|
20240329,173400,1811889408,1689,1689,1689,1689,0
|
|
20240329,173300,1811889408,1689,1689,1689,1689,0
|
|
20240329,173200,1811889408,1689,1689,1689,1689,0
|
|
20240329,173100,1811889408,1689,1689,1689,1689,0
|
|
20240329,173000,1811889408,1689,1689,1689,1689,0
|
|
20240329,172900,1811889408,1689,1689,1689,1689,0
|
|
20240329,172800,1811889408,1689,1689,1689,1689,0
|
|
20240329,172700,1811889408,1689,1689,1689,1689,0
|
|
20240329,172600,1811889408,1689,1689,1689,1689,0
|
|
20240329,172500,1811889408,1689,1689,1689,1689,0
|
|
20240329,172400,1811889408,1689,1689,1689,1689,0
|
|
20240329,172300,1811889408,1689,1689,1689,1689,0
|
|
20240329,172200,1811889408,1689,1689,1689,1689,0
|
|
20240329,172100,1811889408,1689,1689,1689,1689,0
|
|
20240329,172000,1811889408,1689,1689,1689,1689,0
|
|
20240329,171900,1811889408,1689,1689,1689,1689,0
|
|
20240329,171800,1811889408,1689,1689,1689,1689,0
|
|
20240329,171700,1811889408,1689,1689,1689,1689,0
|
|
20240329,171600,1811889408,1689,1689,1689,1689,0
|
|
20240329,171500,1811889408,1689,1689,1689,1689,0
|
|
20240329,171400,1811889408,1689,1689,1689,1689,0
|
|
20240329,171300,1811889408,1689,1689,1689,1689,0
|
|
20240329,171200,1811889408,1689,1689,1689,1689,0
|
|
20240329,171100,1811889408,1689,1689,1689,1689,0
|
|
20240329,171000,1811889408,1689,1689,1689,1689,0
|
|
20240329,170900,1811889408,1689,1689,1689,1689,0
|
|
20240329,170800,1811889408,1689,1689,1689,1689,0
|
|
20240329,170700,1811889408,1689,1689,1689,1689,0
|
|
20240329,170600,1811889408,1689,1689,1689,1689,0
|
|
20240329,170500,1811889408,1689,1689,1689,1689,16212
|
|
20240329,170400,1811889408,1689,1689,1689,1689,0
|
|
20240329,170300,1811889408,1689,1689,1689,1689,0
|
|
20240329,170200,1811889408,1689,1689,1689,1689,0
|
|
20240329,170100,1811889408,1689,1689,1689,1689,0
|
|
20240329,170000,1811889408,1689,1689,1689,1689,0
|
|
20240329,165900,1811889408,1689,1689,1689,1689,0
|
|
20240329,165800,1811889408,1689,1689,1689,1689,0
|
|
20240329,165700,1811889408,1689,1689,1689,1689,0
|
|
20240329,165600,1811889408,1689,1689,1689,1689,0
|
|
20240329,165500,1811889408,1689,1689,1689,1689,0
|
|
20240329,165400,1811889408,1689,1689,1689,1689,0
|
|
20240329,165300,1811889408,1689,1689,1689,1689,0
|
|
20240329,165200,1811889408,1689,1689,1689,1689,0
|
|
20240329,165100,1811889408,1689,1689,1689,1689,0
|
|
20240329,165000,1811889408,1689,1689,1689,1689,0
|
|
20240329,164900,1811889408,1689,1689,1689,1689,0
|
|
20240329,164800,1811889408,1689,1689,1689,1689,0
|
|
20240329,164700,1811889408,1689,1689,1689,1689,0
|
|
20240329,164600,1811889408,1689,1689,1689,1689,0
|
|
20240329,164500,1811889408,1689,1689,1689,1689,0
|
|
20240329,164400,1811889408,1689,1689,1689,1689,0
|
|
20240329,164300,1811889408,1689,1689,1689,1689,0
|
|
20240329,164200,1811889408,1689,1689,1689,1689,0
|
|
20240329,164100,1811889408,1689,1689,1689,1689,0
|
|
20240329,164000,1811889408,1689,1689,1689,1689,0
|
|
20240329,163900,1811889408,1689,1689,1689,1689,0
|
|
20240329,163800,1811889408,1689,1689,1689,1689,0
|
|
20240329,163700,1811889408,1689,1689,1689,1689,0
|
|
20240329,163600,1811889408,1689,1689,1689,1689,0
|
|
20240329,163500,1811889408,1689,1689,1689,1689,16212
|
|
20240329,163400,1811889408,1689,1689,1689,1689,0
|
|
20240329,163300,1811889408,1689,1689,1689,1689,0
|
|
20240329,163200,1811889408,1689,1689,1689,1689,0
|
|
20240329,163100,1811889408,1689,1689,1689,1689,0
|
|
20240329,163000,1811889408,1689,1689,1689,1689,0
|
|
20240329,162900,1811889408,1689,1689,1689,1689,0
|
|
20240329,162800,1811889408,1689,1689,1689,1689,0
|
|
20240329,162700,1811889408,1689,1689,1689,1689,0
|
|
20240329,162600,1811889408,1689,1689,1689,1689,0
|
|
20240329,162500,1811889408,1689,1689,1689,1689,0
|
|
20240329,162400,1811889408,1689,1689,1689,1689,0
|
|
20240329,162300,1811889408,1689,1689,1689,1689,0
|
|
20240329,162200,1811889408,1689,1689,1689,1689,0
|
|
20240329,162100,1811889408,1689,1689,1689,1689,0
|
|
20240329,162000,1811889408,1689,1689,1689,1689,0
|
|
20240329,161900,1811889408,1689,1689,1689,1689,0
|
|
20240329,161800,1811889408,1689,1689,1689,1689,0
|
|
20240329,161700,1811889408,1689,1689,1689,1689,0
|
|
20240329,161600,1811889408,1689,1689,1689,1689,0
|
|
20240329,161500,1811889408,1689,1689,1689,1689,0
|
|
20240329,161400,1811889408,1689,1689,1689,1689,0
|
|
20240329,161300,1811889408,1689,1689,1689,1689,0
|
|
20240329,161200,1811889408,1689,1689,1689,1689,0
|
|
20240329,161100,1811889408,1689,1689,1689,1689,0
|
|
20240329,161000,1811889408,1689,1689,1689,1689,0
|
|
20240329,160900,1811889408,1689,1689,1689,1689,0
|
|
20240329,160800,1811889408,1689,1689,1689,1689,0
|
|
20240329,160700,1811889408,1689,1689,1689,1689,0
|
|
20240329,160600,1811889408,1689,1689,1689,1689,0
|
|
20240329,160500,1811889408,1689,1689,1689,1689,16212
|
|
20240329,160400,1811889408,1689,1689,1689,1689,0
|
|
20240329,160300,1811889408,1689,1689,1689,1689,0
|
|
20240329,160200,1811889408,1689,1689,1689,1689,0
|
|
20240329,160100,1811889408,1689,1689,1689,1689,0
|
|
20240329,160000,1811889408,1689,1689,1689,1689,0
|
|
20240329,155900,1811889408,1689,1689,1689,1689,0
|
|
20240329,155800,1811889408,1689,1689,1689,1689,0
|
|
20240329,155700,1811889408,1689,1689,1689,1689,0
|
|
20240329,155600,1811889408,1689,1689,1689,1689,0
|
|
20240329,155500,1811889408,1689,1689,1689,1689,0
|
|
20240329,155400,1811889408,1689,1689,1689,1689,0
|
|
20240329,155300,1811889408,1689,1689,1689,1689,0
|
|
20240329,155200,1811889408,1689,1689,1689,1689,0
|
|
20240329,155100,1811889408,1689,1689,1689,1689,0
|
|
20240329,155000,1811889408,1689,1689,1689,1689,0
|
|
20240329,154900,1811889408,1689,1689,1689,1689,0
|
|
20240329,154800,1811889408,1689,1689,1689,1689,0
|
|
20240329,154700,1811889408,1689,1689,1689,1689,0
|
|
20240329,154600,1811889408,1689,1689,1689,1689,0
|
|
20240329,154500,1811889408,1689,1689,1689,1689,0
|
|
20240329,154400,1811889408,1689,1689,1689,1689,0
|
|
20240329,154300,1811889408,1689,1689,1689,1689,0
|
|
20240329,154200,1811889408,1689,1689,1689,1689,0
|
|
20240329,154100,1811889408,1689,1689,1689,1689,0
|
|
20240329,154000,1811889408,1689,1689,1689,1689,0
|
|
20240329,153900,1811889408,1689,1689,1689,1689,0
|
|
20240329,153800,1811889408,1689,1689,1689,1689,0
|
|
20240329,153700,1811889408,1689,1689,1689,1689,0
|
|
20240329,153600,1811889408,1689,1689,1689,1689,0
|
|
20240329,153500,1811889408,1689,1689,1689,1689,16212
|
|
20240329,153400,1811889408,1689,1689,1689,1689,0
|
|
20240329,153300,1811889408,1689,1689,1689,1689,0
|
|
20240329,153200,1811889408,1689,1689,1689,1689,0
|
|
20240329,153100,1811889408,1689,1689,1689,1689,0
|
|
20240329,153000,1811889408,1689,1689,1689,1689,16212
|
|
20240329,152900,1784507340,1689,1689,1689,1689,0
|
|
20240329,152800,1784507340,1689,1689,1689,1689,0
|
|
20240329,152700,1784507340,1689,1689,1689,1689,0
|
|
20240329,152600,1784507340,1689,1689,1689,1689,0
|
|
20240329,152500,1784507340,1689,1689,1689,1689,0
|
|
20240329,152400,1784507340,1689,1689,1689,1689,0
|
|
20240329,152300,1784507340,1689,1689,1689,1689,0
|
|
20240329,152200,1784507340,1689,1689,1689,1689,0
|
|
20240329,152100,1784507340,1689,1689,1689,1689,0
|
|
20240329,152000,1784507340,1689,1689,1689,1689,0
|
|
20240329,151900,1784507340,1689,1689,1690,1688,5231
|
|
20240329,151800,1775674218,1689,1686,1689,1686,5252
|
|
20240329,151700,1766811556,1686,1684,1686,1684,13681
|
|
20240329,151600,1743765776,1684,1683,1684,1682,5820
|
|
20240329,151500,1733971317,1684,1683,1684,1683,4006
|
|
20240329,151400,1727229164,1683,1684,1684,1683,302
|
|
20240329,151300,1726720895,1683,1683,1684,1682,2365
|
|
20240329,151200,1722741574,1684,1685,1685,1682,671
|
|
20240329,151100,1721611691,1685,1685,1686,1684,1537
|
|
20240329,151000,1719022560,1685,1684,1685,1684,824
|
|
20240329,150900,1717634176,1685,1684,1685,1682,2139
|
|
20240329,150800,1714033609,1685,1685,1685,1685,750
|
|
20240329,150700,1712769859,1685,1683,1685,1680,1914
|
|
20240329,150600,1709552590,1683,1683,1688,1683,2479
|
|
20240329,150500,1705375048,1683,1683,1684,1682,2018
|
|
20240329,150400,1701977762,1683,1682,1684,1680,6589
|
|
20240329,150300,1690895916,1684,1677,1684,1677,8848
|
|
20240329,150200,1676028762,1679,1679,1679,1676,2884
|
|
20240329,150100,1671189873,1679,1678,1680,1677,572
|
|
20240329,150000,1670229568,1679,1676,1680,1676,6574
|
|
20240329,145900,1659199456,1676,1674,1676,1674,4957
|
|
20240329,145800,1650899952,1675,1674,1676,1674,6062
|
|
20240329,145700,1640751374,1676,1677,1677,1676,6
|
|
20240329,145600,1640741317,1677,1677,1677,1677,0
|
|
20240329,145500,1640741317,1677,1677,1677,1677,564
|
|
20240329,145400,1639795489,1677,1676,1678,1675,3033
|
|
20240329,145300,1634713657,1678,1674,1678,1674,6044
|
|
20240329,145200,1624585783,1674,1672,1674,1672,974
|
|
20240329,145100,1622956287,1672,1672,1672,1672,516
|
|
20240329,145000,1622093535,1672,1672,1673,1671,153
|
|
20240329,144900,1621837819,1673,1672,1673,1672,3000
|
|
20240329,144800,1616818828,1673,1671,1673,1671,711
|
|
20240329,144700,1615629506,1671,1671,1671,1668,8955
|
|
20240329,144600,1600685001,1671,1667,1671,1666,6233
|
|
20240329,144500,1590293312,1666,1667,1667,1665,9687
|
|
20240329,144400,1574153089,1667,1667,1667,1667,787
|
|
20240329,144300,1572841160,1668,1667,1671,1665,11338
|
|
20240329,144200,1553950345,1668,1671,1671,1667,7645
|
|
20240329,144100,1541200824,1669,1670,1672,1669,6654
|
|
20240329,144000,1530092118,1671,1671,1672,1671,457
|
|
20240329,143900,1529328421,1672,1672,1672,1672,40
|
|
20240329,143800,1529261541,1672,1671,1672,1671,518
|
|
20240329,143700,1528395958,1670,1669,1670,1669,9904
|
|
20240329,143600,1511858348,1670,1668,1670,1668,1798
|
|
20240329,143500,1508859266,1670,1668,1670,1667,7112
|
|
20240329,143400,1497000328,1670,1670,1670,1668,5530
|
|
20240329,143300,1487770757,1670,1670,1670,1669,597
|
|
20240329,143200,1486773777,1669,1670,1670,1669,1620
|
|
20240329,143100,1484068996,1670,1670,1670,1670,1000
|
|
20240329,143000,1482398996,1670,1668,1670,1668,388
|
|
20240329,142900,1481751807,1669,1669,1669,1669,1
|
|
20240329,142800,1481750138,1668,1669,1670,1668,2113
|
|
20240329,142700,1478223095,1669,1668,1669,1668,5143
|
|
20240329,142600,1469643673,1669,1669,1669,1669,1161
|
|
20240329,142500,1467705964,1669,1669,1669,1669,0
|
|
20240329,142400,1467705964,1669,1669,1670,1668,2069
|
|
20240329,142300,1464253965,1670,1670,1670,1670,0
|
|
20240329,142200,1464253965,1670,1670,1670,1669,5
|
|
20240329,142100,1464245617,1670,1670,1670,1669,1251
|
|
20240329,142000,1462157447,1670,1670,1670,1668,1869
|
|
20240329,141900,1459037471,1668,1670,1671,1668,3480
|
|
20240329,141800,1453228830,1670,1670,1670,1670,670
|
|
20240329,141700,1452109930,1670,1669,1670,1669,3449
|
|
20240329,141600,1446353348,1671,1671,1671,1670,98
|
|
20240329,141500,1446189592,1669,1671,1671,1669,67
|
|
20240329,141400,1446077637,1671,1671,1671,1671,947
|
|
20240329,141300,1444495200,1672,1672,1672,1672,601
|
|
20240329,141200,1443490328,1672,1670,1672,1668,9516
|
|
20240329,141100,1427605209,1672,1671,1672,1671,352
|
|
20240329,141000,1427016987,1671,1671,1671,1671,347
|
|
20240329,140900,1426437150,1673,1673,1673,1671,3
|
|
20240329,140800,1426432133,1671,1673,1673,1671,8
|
|
20240329,140700,1426418760,1672,1672,1673,1670,1339
|
|
20240329,140600,1424180283,1670,1670,1670,1670,600
|
|
20240329,140500,1423178283,1669,1671,1671,1669,1564
|
|
20240329,140400,1420566633,1672,1670,1672,1670,145
|
|
20240329,140300,1420324283,1672,1672,1672,1672,2188
|
|
20240329,140200,1416665947,1669,1669,1672,1669,701
|
|
20240329,140100,1415495975,1669,1669,1669,1669,2
|
|
20240329,140000,1415492637,1671,1671,1671,1671,1390
|
|
20240329,135900,1413169947,1671,1671,1671,1671,0
|
|
20240329,135800,1413169947,1671,1671,1671,1671,225
|
|
20240329,135700,1412793972,1667,1670,1670,1667,4181
|
|
20240329,135600,1405813673,1670,1670,1670,1670,3658
|
|
20240329,135500,1399704813,1670,1670,1670,1670,2
|
|
20240329,135400,1399701473,1669,1669,1669,1669,450
|
|
20240329,135300,1398950423,1666,1668,1668,1666,3297
|
|
20240329,135200,1393455241,1668,1666,1668,1666,5181
|
|
20240329,135100,1384823087,1666,1665,1666,1664,3329
|
|
20240329,135000,1379283325,1666,1666,1666,1666,0
|
|
20240329,134900,1379283325,1666,1664,1666,1664,115
|
|
20240329,134800,1379091923,1664,1664,1666,1663,2375
|
|
20240329,134700,1375139617,1663,1663,1663,1663,49
|
|
20240329,134600,1375058130,1664,1663,1664,1663,1181
|
|
20240329,134500,1373094126,1664,1663,1664,1663,1021
|
|
20240329,134400,1371396162,1664,1663,1665,1663,1258
|
|
20240329,134300,1369301609,1665,1665,1665,1664,402
|
|
20240329,134200,1368632580,1665,1665,1665,1662,216
|
|
20240329,134100,1368273361,1662,1665,1665,1662,3105
|
|
20240329,134000,1363111005,1665,1665,1665,1663,1616
|
|
20240329,133900,1360423593,1664,1665,1665,1664,296
|
|
20240329,133800,1359931048,1665,1664,1665,1663,2001
|
|
20240329,133700,1356602153,1665,1664,1665,1664,2062
|
|
20240329,133600,1353169984,1665,1665,1666,1663,7518
|
|
20240329,133500,1340657492,1665,1665,1665,1664,2140
|
|
20240329,133400,1337095904,1664,1665,1665,1664,917
|
|
20240329,133300,1335569532,1665,1663,1665,1663,1059
|
|
20240329,133200,1333808413,1663,1667,1667,1663,7840
|
|
20240329,133100,1320755088,1669,1667,1669,1667,1251
|
|
20240329,133000,1318669667,1670,1670,1670,1670,9
|
|
20240329,132900,1318654637,1670,1667,1670,1667,219
|
|
20240329,132800,1318289561,1667,1668,1668,1667,343
|
|
20240329,132700,1317717680,1670,1670,1670,1670,5
|
|
20240329,132600,1317709330,1670,1670,1670,1666,1798
|
|
20240329,132500,1314712969,1668,1668,1668,1668,1000
|
|
20240329,132400,1313044969,1668,1667,1668,1667,73
|
|
20240329,132300,1312923245,1670,1670,1670,1670,2
|
|
20240329,132200,1312919905,1666,1666,1666,1666,0
|
|
20240329,132100,1312919905,1666,1668,1668,1666,5574
|
|
20240329,132000,1303632354,1670,1668,1670,1668,124
|
|
20240329,131900,1303425392,1670,1670,1670,1670,1
|
|
20240329,131800,1303423722,1668,1667,1668,1667,478
|
|
20240329,131700,1302626717,1670,1670,1670,1670,1001
|
|
20240329,131600,1300955047,1667,1669,1669,1667,2457
|
|
20240329,131500,1296856628,1666,1666,1666,1666,1
|
|
20240329,131400,1296854962,1670,1670,1670,1666,92
|
|
20240329,131300,1296701326,1670,1670,1670,1670,3
|
|
20240329,131200,1296696316,1670,1670,1671,1667,18
|
|
20240329,131100,1296666260,1670,1665,1670,1665,74
|
|
20240329,131000,1296543037,1665,1667,1667,1665,4503
|
|
20240329,130900,1289037107,1672,1669,1672,1669,1239
|
|
20240329,130800,1286967650,1669,1669,1669,1669,2
|
|
20240329,130700,1286964312,1669,1667,1669,1667,21
|
|
20240329,130600,1286929303,1669,1669,1669,1669,320
|
|
20240329,130500,1286395223,1667,1669,1669,1667,718
|
|
20240329,130400,1285196884,1670,1670,1670,1670,1
|
|
20240329,130300,1285195214,1672,1672,1672,1671,52
|
|
20240329,130200,1285108271,1672,1669,1672,1665,2185
|
|
20240329,130100,1281468463,1672,1671,1672,1670,636
|
|
20240329,130000,1280406336,1672,1672,1672,1670,5
|
|
20240329,125900,1280397980,1672,1672,1672,1671,245
|
|
20240329,125800,1279988341,1672,1671,1672,1671,60
|
|
20240329,125700,1279888077,1671,1668,1671,1668,203
|
|
20240329,125600,1279549067,1670,1670,1670,1668,401
|
|
20240329,125500,1278879797,1670,1668,1670,1668,1817
|
|
20240329,125400,1275849039,1668,1668,1668,1668,1
|
|
20240329,125300,1275847371,1668,1670,1670,1668,916
|
|
20240329,125200,1274318657,1671,1671,1671,1671,20
|
|
20240329,125100,1274285237,1671,1671,1672,1670,20
|
|
20240329,125000,1274251818,1665,1670,1671,1665,1545
|
|
20240329,124900,1271672550,1670,1669,1671,1669,1080
|
|
20240329,124800,1269869163,1668,1667,1668,1667,801
|
|
20240329,124700,1268533895,1668,1669,1669,1667,1002
|
|
20240329,124600,1266863558,1669,1669,1669,1669,3
|
|
20240329,124500,1266858551,1669,1668,1669,1668,202
|
|
20240329,124400,1266521613,1668,1667,1668,1667,103
|
|
20240329,124300,1266349910,1666,1667,1667,1662,133
|
|
20240329,124200,1266128250,1662,1667,1668,1662,516
|
|
20240329,124100,1265268408,1664,1664,1664,1664,1000
|
|
20240329,124000,1263604408,1668,1668,1668,1665,2433
|
|
20240329,123900,1259548654,1668,1667,1668,1665,79
|
|
20240329,123800,1259417093,1663,1665,1666,1663,1502
|
|
20240329,123700,1256918167,1667,1666,1668,1665,5255
|
|
20240329,123600,1248163379,1666,1662,1666,1662,9213
|
|
20240329,123500,1232818030,1664,1663,1664,1662,841
|
|
20240329,123400,1231420229,1663,1664,1664,1662,3936
|
|
20240329,123300,1224878420,1664,1663,1664,1662,3502
|
|
20240329,123200,1219056893,1663,1666,1666,1663,5702
|
|
20240329,123100,1209565224,1666,1666,1666,1666,121
|
|
20240329,123000,1209363638,1668,1668,1668,1668,58
|
|
20240329,122900,1209266894,1668,1667,1668,1666,117
|
|
20240329,122800,1209071869,1667,1667,1667,1667,14
|
|
20240329,122700,1209048531,1668,1667,1668,1667,50
|
|
20240329,122600,1208965180,1668,1667,1668,1667,2091
|
|
20240329,122500,1205479114,1668,1668,1668,1668,2
|
|
20240329,122400,1205475778,1667,1667,1667,1667,9
|
|
20240329,122300,1205460775,1668,1667,1668,1667,10
|
|
20240329,122200,1205444104,1668,1669,1669,1668,205
|
|
20240329,122100,1205101964,1669,1668,1669,1668,12
|
|
20240329,122000,1205081937,1668,1668,1668,1668,181
|
|
20240329,121900,1204780029,1668,1668,1668,1668,0
|
|
20240329,121800,1204780029,1668,1667,1668,1667,44
|
|
20240329,121700,1204706680,1667,1667,1667,1667,1
|
|
20240329,121600,1204705013,1667,1667,1667,1667,1
|
|
20240329,121500,1204703346,1667,1667,1667,1667,304
|
|
20240329,121400,1204196578,1667,1668,1668,1667,2
|
|
20240329,121300,1204193243,1668,1667,1668,1667,2
|
|
20240329,121200,1204189908,1669,1666,1669,1666,4
|
|
20240329,121100,1204183238,1669,1666,1669,1666,2465
|
|
20240329,121000,1200076526,1669,1665,1669,1663,804
|
|
20240329,120900,1198738927,1669,1668,1669,1666,302
|
|
20240329,120800,1198235191,1668,1668,1668,1663,17
|
|
20240329,120700,1198206887,1663,1664,1668,1662,1452
|
|
20240329,120600,1195792145,1667,1664,1667,1664,3
|
|
20240329,120500,1195787149,1667,1665,1667,1664,605
|
|
20240329,120400,1194778919,1665,1666,1667,1664,614
|
|
20240329,120300,1193756684,1667,1667,1667,1665,911
|
|
20240329,120200,1192239652,1667,1670,1670,1665,32
|
|
20240329,120100,1192186295,1670,1668,1670,1663,6019
|
|
20240329,120000,1182170293,1667,1667,1667,1665,1810
|
|
20240329,115900,1179153037,1667,1665,1667,1665,192
|
|
20240329,115800,1178833351,1667,1668,1671,1665,2492
|
|
20240329,115700,1174680166,1668,1668,1668,1666,1470
|
|
20240329,115600,1172228513,1668,1666,1668,1666,349
|
|
20240329,115500,1171646829,1666,1666,1666,1666,1013
|
|
20240329,115400,1169959171,1666,1667,1668,1666,2527
|
|
20240329,115300,1165746674,1667,1667,1668,1667,107
|
|
20240329,115200,1165568304,1667,1668,1668,1667,586
|
|
20240329,115100,1164590862,1668,1668,1672,1668,103
|
|
20240329,115000,1164418962,1668,1669,1669,1668,1882
|
|
20240329,114900,1161278515,1669,1669,1670,1669,13
|
|
20240329,114800,1161256815,1672,1668,1672,1668,63
|
|
20240329,114700,1161151531,1668,1670,1670,1668,3018
|
|
20240329,114600,1156114718,1670,1670,1670,1670,13
|
|
20240329,114500,1156093008,1670,1670,1670,1670,159
|
|
20240329,114400,1155827478,1670,1672,1672,1670,154
|
|
20240329,114300,1155570296,1670,1670,1670,1670,283
|
|
20240329,114200,1155097686,1670,1672,1672,1670,14
|
|
20240329,114100,1155074304,1670,1672,1672,1670,578
|
|
20240329,114000,1154109036,1670,1671,1671,1670,36
|
|
20240329,113900,1154048893,1671,1670,1672,1670,25
|
|
20240329,113800,1154007112,1673,1671,1673,1670,89
|
|
20240329,113700,1153858396,1672,1673,1675,1672,3052
|
|
20240329,113600,1148752491,1673,1673,1674,1672,3396
|
|
20240329,113500,1143070611,1671,1674,1675,1671,607
|
|
20240329,113400,1142054523,1674,1674,1674,1671,118
|
|
20240329,113300,1141857042,1671,1674,1674,1671,14
|
|
20240329,113200,1141833645,1671,1672,1676,1671,4515
|
|
20240329,113100,1134275299,1672,1670,1672,1669,2715
|
|
20240329,113000,1129738253,1670,1668,1671,1668,1018
|
|
20240329,112900,1128039114,1667,1665,1667,1664,2148
|
|
20240329,112800,1124464138,1664,1664,1666,1664,1231
|
|
20240329,112700,1122415728,1667,1665,1667,1664,1654
|
|
20240329,112600,1119659999,1665,1666,1666,1664,1014
|
|
20240329,112500,1117972191,1667,1666,1667,1664,3062
|
|
20240329,112400,1112874142,1667,1668,1669,1667,828
|
|
20240329,112300,1111493823,1668,1667,1668,1667,156
|
|
20240329,112200,1111233656,1667,1667,1669,1667,851
|
|
20240329,112100,1109814873,1667,1668,1670,1666,822
|
|
20240329,112000,1108444310,1668,1672,1673,1668,2488
|
|
20240329,111900,1104284895,1672,1672,1678,1672,191
|
|
20240329,111800,1103964691,1679,1679,1679,1679,2
|
|
20240329,111700,1103961333,1679,1672,1679,1672,456
|
|
20240329,111600,1103197584,1672,1667,1672,1665,7141
|
|
20240329,111500,1091296494,1667,1669,1670,1667,1559
|
|
20240329,111400,1088696981,1672,1668,1672,1667,715
|
|
20240329,111300,1087504227,1668,1669,1672,1668,2339
|
|
20240329,111200,1083601619,1669,1671,1673,1668,13794
|
|
20240329,111100,1060572421,1671,1674,1676,1671,10411
|
|
20240329,111000,1043164417,1674,1676,1676,1674,5762
|
|
20240329,110900,1033516590,1678,1678,1678,1675,1422
|
|
20240329,110800,1031133234,1678,1679,1679,1675,4991
|
|
20240329,110700,1022766216,1680,1680,1680,1678,106
|
|
20240329,110600,1022588144,1680,1680,1680,1677,1430
|
|
20240329,110500,1020188222,1681,1679,1681,1679,45
|
|
20240329,110400,1020112661,1679,1676,1682,1676,83
|
|
20240329,110300,1019973427,1676,1675,1682,1675,270
|
|
20240329,110200,1019520800,1675,1675,1678,1675,11168
|
|
20240329,110100,1000814097,1675,1678,1678,1675,7920
|
|
20240329,110000,987548091,1678,1677,1678,1675,9665
|
|
20240329,105900,971351703,1678,1678,1678,1677,4164
|
|
20240329,105800,964367165,1678,1680,1680,1677,364
|
|
20240329,105700,963756699,1680,1680,1680,1678,5715
|
|
20240329,105600,954160157,1682,1680,1682,1680,24
|
|
20240329,105500,954119829,1682,1677,1682,1677,33702
|
|
20240329,105400,897567808,1678,1677,1678,1677,1200
|
|
20240329,105300,895554389,1677,1677,1677,1676,544
|
|
20240329,105200,894642520,1677,1677,1677,1677,301
|
|
20240329,105100,894137743,1677,1676,1677,1676,2031
|
|
20240329,105000,890733756,1677,1677,1677,1676,2421
|
|
20240329,104900,886674939,1677,1678,1678,1676,3805
|
|
20240329,104800,880293366,1678,1677,1678,1677,3120
|
|
20240329,104700,875061116,1677,1682,1682,1676,11350
|
|
20240329,104600,856013928,1681,1685,1685,1680,6562
|
|
20240329,104500,844978930,1682,1681,1685,1681,1329
|
|
20240329,104400,842743539,1681,1680,1682,1680,3427
|
|
20240329,104300,836986174,1680,1685,1685,1680,2144
|
|
20240329,104200,833383681,1681,1685,1685,1681,7332
|
|
20240329,104100,821057167,1683,1682,1683,1682,515
|
|
20240329,104000,820190480,1682,1683,1685,1682,1433
|
|
20240329,103900,817778896,1683,1682,1683,1682,737
|
|
20240329,103800,816539061,1682,1682,1682,1682,4879
|
|
20240329,103700,808332583,1683,1683,1683,1682,3221
|
|
20240329,103600,802911800,1684,1684,1685,1684,66
|
|
20240329,103500,802800644,1684,1685,1685,1683,1251
|
|
20240329,103400,800694972,1683,1683,1683,1683,3842
|
|
20240329,103300,794228886,1684,1684,1684,1684,500
|
|
20240329,103200,793386886,1684,1684,1684,1683,364
|
|
20240329,103100,792774173,1686,1687,1687,1683,11117
|
|
20240329,103000,774043232,1687,1689,1689,1687,3451
|
|
20240329,102900,768220390,1691,1691,1691,1691,44
|
|
20240329,102800,768145986,1691,1691,1691,1687,5932
|
|
20240329,102700,758137773,1692,1692,1692,1689,3
|
|
20240329,102600,758132700,1688,1690,1692,1688,7441
|
|
20240329,102500,745569283,1692,1691,1692,1691,82
|
|
20240329,102400,745430620,1691,1693,1693,1691,20
|
|
20240329,102300,745396780,1693,1693,1693,1693,18
|
|
20240329,102200,745366306,1693,1693,1693,1693,1772
|
|
20240329,102100,742366310,1693,1692,1693,1690,2122
|
|
20240329,102000,738776560,1693,1693,1693,1693,0
|
|
20240329,101900,738776560,1693,1689,1693,1689,1101
|
|
20240329,101800,736916963,1694,1688,1694,1688,3889
|
|
20240329,101700,730332890,1689,1691,1693,1689,10050
|
|
20240329,101600,713357120,1689,1693,1693,1689,5659
|
|
20240329,101500,703796458,1693,1693,1693,1693,10
|
|
20240329,101400,703779528,1693,1690,1693,1690,2
|
|
20240329,101300,703776145,1693,1691,1693,1690,514
|
|
20240329,101200,702907005,1691,1691,1693,1691,2723
|
|
20240329,101100,698300918,1691,1690,1691,1688,2019
|
|
20240329,101000,694891111,1691,1690,1691,1689,637
|
|
20240329,100900,693814614,1691,1691,1692,1691,327
|
|
20240329,100800,693261656,1691,1692,1692,1691,841
|
|
20240329,100700,691839513,1692,1692,1692,1692,15
|
|
20240329,100600,691814133,1692,1688,1692,1688,342
|
|
20240329,100500,691236789,1693,1688,1694,1687,7671
|
|
20240329,100400,678294118,1688,1688,1688,1688,1
|
|
20240329,100300,678292430,1694,1694,1694,1690,1896
|
|
20240329,100200,675087562,1692,1692,1692,1692,1
|
|
20240329,100100,675085870,1691,1694,1694,1691,347
|
|
20240329,100000,674499090,1694,1694,1694,1689,2850
|
|
20240329,095900,669683675,1695,1695,1695,1695,1779
|
|
20240329,095800,666668270,1695,1692,1695,1687,10375
|
|
20240329,095700,649149208,1695,1696,1696,1692,818
|
|
20240329,095600,647762716,1696,1692,1696,1692,8
|
|
20240329,095500,647749152,1696,1695,1696,1695,15
|
|
20240329,095400,647723713,1695,1693,1696,1693,6758
|
|
20240329,095300,636266841,1687,1688,1693,1687,1151
|
|
20240329,095200,634324445,1693,1688,1693,1688,40
|
|
20240329,095100,634256830,1693,1688,1693,1688,3592
|
|
20240329,095000,628193114,1693,1693,1693,1688,167
|
|
20240329,094900,627911032,1688,1688,1688,1688,219
|
|
20240329,094800,627541360,1694,1694,1694,1694,1
|
|
20240329,094700,627539666,1684,1683,1694,1683,624
|
|
20240329,094600,626489310,1683,1694,1694,1683,20439
|
|
20240329,094500,592026171,1695,1690,1695,1690,1428
|
|
20240329,094400,589612840,1695,1695,1695,1690,2129
|
|
20240329,094300,586010019,1695,1694,1695,1690,3148
|
|
20240329,094200,580677706,1694,1694,1694,1690,2805
|
|
20240329,094100,575931236,1695,1690,1695,1689,2007
|
|
20240329,094000,572539416,1696,1696,1696,1696,1
|
|
20240329,093900,572537720,1690,1696,1696,1690,4466
|
|
20240329,093800,564990174,1696,1696,1696,1696,5
|
|
20240329,093700,564981694,1689,1696,1698,1689,6393
|
|
20240329,093600,554151747,1696,1698,1698,1696,1076
|
|
20240329,093500,552326803,1697,1690,1697,1687,2343
|
|
20240329,093400,548362977,1694,1693,1694,1689,599
|
|
20240329,093300,547351237,1688,1688,1693,1688,1443
|
|
20240329,093200,544914368,1694,1694,1694,1688,1380
|
|
20240329,093100,542578780,1694,1689,1694,1689,2200
|
|
20240329,093000,538861485,1695,1691,1695,1690,5125
|
|
20240329,092900,530200106,1695,1698,1698,1695,1351
|
|
20240329,092800,527910158,1698,1687,1698,1687,1786
|
|
20240329,092700,524891889,1687,1687,1689,1686,3440
|
|
20240329,092600,519086787,1688,1690,1690,1686,8853
|
|
20240329,092500,504146665,1689,1691,1696,1689,10543
|
|
20240329,092400,486325186,1692,1697,1697,1692,263
|
|
20240329,092300,485880185,1699,1694,1699,1691,2525
|
|
20240329,092200,481603585,1694,1693,1694,1692,2448
|
|
20240329,092100,477458627,1694,1693,1694,1693,1337
|
|
20240329,092000,475193860,1694,1699,1699,1693,5256
|
|
20240329,091900,466286227,1700,1700,1700,1700,0
|
|
20240329,091800,466286227,1700,1699,1700,1692,3255
|
|
20240329,091700,460753655,1699,1699,1699,1691,1553
|
|
20240329,091600,458127489,1699,1698,1699,1698,138
|
|
20240329,091500,457893063,1694,1687,1694,1687,5003
|
|
20240329,091400,449447567,1693,1687,1693,1687,1263
|
|
20240329,091300,447316874,1686,1687,1689,1686,9255
|
|
20240329,091200,431699824,1687,1691,1691,1687,9549
|
|
20240329,091100,415579393,1695,1692,1695,1691,5957
|
|
20240329,091000,405499312,1692,1701,1702,1692,12734
|
|
20240329,090900,383888149,1704,1699,1704,1699,1067
|
|
20240329,090800,382075261,1705,1700,1705,1696,2127
|
|
20240329,090700,378453156,1697,1697,1703,1697,14649
|
|
20240329,090600,353517383,1696,1682,1696,1682,46934
|
|
20240329,090500,274158768,1682,1676,1682,1675,7323
|
|
20240329,090400,261874973,1676,1683,1683,1676,26805
|
|
20240329,090300,216872634,1684,1689,1691,1682,14715
|
|
20240329,090200,192038956,1688,1693,1698,1684,29447
|
|
20240329,090100,142290065,1693,1694,1708,1691,29370
|
|
20240329,090000,92582184,1693,1707,1709,1693,50329
|