667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200400,595473542,1187,1187,1187,1187,8526
|
|
20240328,200300,595473542,1187,1187,1187,1187,0
|
|
20240328,200200,595473542,1187,1187,1187,1187,0
|
|
20240328,200100,595473542,1187,1187,1187,1187,0
|
|
20240328,200000,595473542,1187,1187,1187,1187,0
|
|
20240328,195900,595473542,1187,1187,1187,1187,0
|
|
20240328,195800,595473542,1187,1187,1187,1187,0
|
|
20240328,195700,595473542,1187,1187,1187,1187,0
|
|
20240328,195600,595473542,1187,1187,1187,1187,0
|
|
20240328,195500,595473542,1187,1187,1187,1187,0
|
|
20240328,195400,595473542,1187,1187,1187,1187,0
|
|
20240328,195300,595473542,1187,1187,1187,1187,0
|
|
20240328,195200,595473542,1187,1187,1187,1187,0
|
|
20240328,195100,595473542,1187,1187,1187,1187,0
|
|
20240328,195000,595473542,1187,1187,1187,1187,0
|
|
20240328,194900,595473542,1187,1187,1187,1187,0
|
|
20240328,194800,595473542,1187,1187,1187,1187,0
|
|
20240328,194700,595473542,1187,1187,1187,1187,0
|
|
20240328,194600,595473542,1187,1187,1187,1187,0
|
|
20240328,194500,595473542,1187,1187,1187,1187,0
|
|
20240328,194400,595473542,1187,1187,1187,1187,0
|
|
20240328,194300,595473542,1187,1187,1187,1187,0
|
|
20240328,194200,595473542,1187,1187,1187,1187,0
|
|
20240328,194100,595473542,1187,1187,1187,1187,0
|
|
20240328,194000,595473542,1187,1187,1187,1187,0
|
|
20240328,193900,595473542,1187,1187,1187,1187,0
|
|
20240328,193800,595473542,1187,1187,1187,1187,0
|
|
20240328,193700,595473542,1187,1187,1187,1187,0
|
|
20240328,193600,595473542,1187,1187,1187,1187,0
|
|
20240328,193500,595473542,1187,1187,1187,1187,0
|
|
20240328,193400,595473542,1187,1187,1187,1187,8526
|
|
20240328,193300,595473542,1187,1187,1187,1187,0
|
|
20240328,193200,595473542,1187,1187,1187,1187,0
|
|
20240328,193100,595473542,1187,1187,1187,1187,0
|
|
20240328,193000,595473542,1187,1187,1187,1187,0
|
|
20240328,192900,595473542,1187,1187,1187,1187,0
|
|
20240328,192800,595473542,1187,1187,1187,1187,0
|
|
20240328,192700,595473542,1187,1187,1187,1187,0
|
|
20240328,192600,595473542,1187,1187,1187,1187,0
|
|
20240328,192500,595473542,1187,1187,1187,1187,0
|
|
20240328,192400,595473542,1187,1187,1187,1187,0
|
|
20240328,192300,595473542,1187,1187,1187,1187,0
|
|
20240328,192200,595473542,1187,1187,1187,1187,0
|
|
20240328,192100,595473542,1187,1187,1187,1187,0
|
|
20240328,192000,595473542,1187,1187,1187,1187,0
|
|
20240328,191900,595473542,1187,1187,1187,1187,0
|
|
20240328,191800,595473542,1187,1187,1187,1187,0
|
|
20240328,191700,595473542,1187,1187,1187,1187,0
|
|
20240328,191600,595473542,1187,1187,1187,1187,0
|
|
20240328,191500,595473542,1187,1187,1187,1187,0
|
|
20240328,191400,595473542,1187,1187,1187,1187,0
|
|
20240328,191300,595473542,1187,1187,1187,1187,0
|
|
20240328,191200,595473542,1187,1187,1187,1187,0
|
|
20240328,191100,595473542,1187,1187,1187,1187,0
|
|
20240328,191000,595473542,1187,1187,1187,1187,0
|
|
20240328,190900,595473542,1187,1187,1187,1187,0
|
|
20240328,190800,595473542,1187,1187,1187,1187,0
|
|
20240328,190700,595473542,1187,1187,1187,1187,0
|
|
20240328,190600,595473542,1187,1187,1187,1187,0
|
|
20240328,190500,595473542,1187,1187,1187,1187,0
|
|
20240328,190400,595473542,1187,1187,1187,1187,8526
|
|
20240328,190300,595473542,1187,1187,1187,1187,0
|
|
20240328,190200,595473542,1187,1187,1187,1187,0
|
|
20240328,190100,595473542,1187,1187,1187,1187,0
|
|
20240328,190000,595473542,1187,1187,1187,1187,0
|
|
20240328,185900,595473542,1187,1187,1187,1187,0
|
|
20240328,185800,595473542,1187,1187,1187,1187,0
|
|
20240328,185700,595473542,1187,1187,1187,1187,0
|
|
20240328,185600,595473542,1187,1187,1187,1187,0
|
|
20240328,185500,595473542,1187,1187,1187,1187,0
|
|
20240328,185400,595473542,1187,1187,1187,1187,0
|
|
20240328,185300,595473542,1187,1187,1187,1187,0
|
|
20240328,185200,595473542,1187,1187,1187,1187,0
|
|
20240328,185100,595473542,1187,1187,1187,1187,0
|
|
20240328,185000,595473542,1187,1187,1187,1187,0
|
|
20240328,184900,595473542,1187,1187,1187,1187,0
|
|
20240328,184800,595473542,1187,1187,1187,1187,0
|
|
20240328,184700,595473542,1187,1187,1187,1187,0
|
|
20240328,184600,595473542,1187,1187,1187,1187,0
|
|
20240328,184500,595473542,1187,1187,1187,1187,0
|
|
20240328,184400,595473542,1187,1187,1187,1187,0
|
|
20240328,184300,595473542,1187,1187,1187,1187,0
|
|
20240328,184200,595473542,1187,1187,1187,1187,0
|
|
20240328,184100,595473542,1187,1187,1187,1187,0
|
|
20240328,184000,595473542,1187,1187,1187,1187,0
|
|
20240328,183900,595473542,1187,1187,1187,1187,0
|
|
20240328,183800,595473542,1187,1187,1187,1187,0
|
|
20240328,183700,595473542,1187,1187,1187,1187,0
|
|
20240328,183600,595473542,1187,1187,1187,1187,0
|
|
20240328,183500,595473542,1187,1187,1187,1187,0
|
|
20240328,183400,595473542,1187,1187,1187,1187,8526
|
|
20240328,183300,595473542,1187,1187,1187,1187,0
|
|
20240328,183200,595473542,1187,1187,1187,1187,0
|
|
20240328,183100,595473542,1187,1187,1187,1187,0
|
|
20240328,183000,595473542,1187,1187,1187,1187,0
|
|
20240328,182900,595473542,1187,1187,1187,1187,0
|
|
20240328,182800,595473542,1187,1187,1187,1187,0
|
|
20240328,182700,595473542,1187,1187,1187,1187,0
|
|
20240328,182600,595473542,1187,1187,1187,1187,0
|
|
20240328,182500,595473542,1187,1187,1187,1187,0
|
|
20240328,182400,595473542,1187,1187,1187,1187,0
|
|
20240328,182300,595473542,1187,1187,1187,1187,0
|
|
20240328,182200,595473542,1187,1187,1187,1187,0
|
|
20240328,182100,595473542,1187,1187,1187,1187,0
|
|
20240328,182000,595473542,1187,1187,1187,1187,0
|
|
20240328,181900,595473542,1187,1187,1187,1187,0
|
|
20240328,181800,595473542,1187,1187,1187,1187,0
|
|
20240328,181700,595473542,1187,1187,1187,1187,0
|
|
20240328,181600,595473542,1187,1187,1187,1187,0
|
|
20240328,181500,595473542,1187,1187,1187,1187,0
|
|
20240328,181400,595473542,1187,1187,1187,1187,0
|
|
20240328,181300,595473542,1187,1187,1187,1187,0
|
|
20240328,181200,595473542,1187,1187,1187,1187,0
|
|
20240328,181100,595473542,1187,1187,1187,1187,0
|
|
20240328,181000,595473542,1187,1187,1187,1187,0
|
|
20240328,180900,595473542,1187,1187,1187,1187,0
|
|
20240328,180800,595473542,1187,1187,1187,1187,0
|
|
20240328,180700,595473542,1187,1187,1187,1187,0
|
|
20240328,180600,595473542,1187,1187,1187,1187,0
|
|
20240328,180500,595473542,1187,1187,1187,1187,0
|
|
20240328,180400,595473542,1187,1187,1187,1187,8526
|
|
20240328,180300,595473542,1187,1187,1187,1187,0
|
|
20240328,180200,595473542,1187,1187,1187,1187,0
|
|
20240328,180100,595473542,1187,1187,1187,1187,0
|
|
20240328,180000,595473542,1187,1187,1187,1187,0
|
|
20240328,175900,595473542,1187,1187,1187,1187,0
|
|
20240328,175800,595473542,1187,1187,1187,1187,0
|
|
20240328,175700,595473542,1187,1187,1187,1187,0
|
|
20240328,175600,595473542,1187,1187,1187,1187,0
|
|
20240328,175500,595473542,1187,1187,1187,1187,0
|
|
20240328,175400,595473542,1187,1187,1187,1187,0
|
|
20240328,175300,595473542,1187,1187,1187,1187,0
|
|
20240328,175200,595473542,1187,1187,1187,1187,0
|
|
20240328,175100,595473542,1187,1187,1187,1187,0
|
|
20240328,175000,595473542,1187,1187,1187,1187,0
|
|
20240328,174900,595473542,1187,1187,1187,1187,0
|
|
20240328,174800,595473542,1187,1187,1187,1187,0
|
|
20240328,174700,595473542,1187,1187,1187,1187,0
|
|
20240328,174600,595473542,1187,1187,1187,1187,0
|
|
20240328,174500,595473542,1187,1187,1187,1187,0
|
|
20240328,174400,595473542,1187,1187,1187,1187,0
|
|
20240328,174300,595473542,1187,1187,1187,1187,0
|
|
20240328,174200,595473542,1187,1187,1187,1187,0
|
|
20240328,174100,595473542,1187,1187,1187,1187,0
|
|
20240328,174000,595473542,1187,1187,1187,1187,0
|
|
20240328,173900,595473542,1187,1187,1187,1187,0
|
|
20240328,173800,595473542,1187,1187,1187,1187,0
|
|
20240328,173700,595473542,1187,1187,1187,1187,0
|
|
20240328,173600,595473542,1187,1187,1187,1187,0
|
|
20240328,173500,595473542,1187,1187,1187,1187,0
|
|
20240328,173400,595473542,1187,1187,1187,1187,8526
|
|
20240328,173300,595473542,1187,1187,1187,1187,0
|
|
20240328,173200,595473542,1187,1187,1187,1187,0
|
|
20240328,173100,595473542,1187,1187,1187,1187,0
|
|
20240328,173000,595473542,1187,1187,1187,1187,0
|
|
20240328,172900,595473542,1187,1187,1187,1187,0
|
|
20240328,172800,595473542,1187,1187,1187,1187,0
|
|
20240328,172700,595473542,1187,1187,1187,1187,0
|
|
20240328,172600,595473542,1187,1187,1187,1187,0
|
|
20240328,172500,595473542,1187,1187,1187,1187,0
|
|
20240328,172400,595473542,1187,1187,1187,1187,0
|
|
20240328,172300,595473542,1187,1187,1187,1187,0
|
|
20240328,172200,595473542,1187,1187,1187,1187,0
|
|
20240328,172100,595473542,1187,1187,1187,1187,0
|
|
20240328,172000,595473542,1187,1187,1187,1187,0
|
|
20240328,171900,595473542,1187,1187,1187,1187,0
|
|
20240328,171800,595473542,1187,1187,1187,1187,0
|
|
20240328,171700,595473542,1187,1187,1187,1187,0
|
|
20240328,171600,595473542,1187,1187,1187,1187,0
|
|
20240328,171500,595473542,1187,1187,1187,1187,0
|
|
20240328,171400,595473542,1187,1187,1187,1187,0
|
|
20240328,171300,595473542,1187,1187,1187,1187,0
|
|
20240328,171200,595473542,1187,1187,1187,1187,0
|
|
20240328,171100,595473542,1187,1187,1187,1187,0
|
|
20240328,171000,595473542,1187,1187,1187,1187,0
|
|
20240328,170900,595473542,1187,1187,1187,1187,0
|
|
20240328,170800,595473542,1187,1187,1187,1187,0
|
|
20240328,170700,595473542,1187,1187,1187,1187,0
|
|
20240328,170600,595473542,1187,1187,1187,1187,0
|
|
20240328,170500,595473542,1187,1187,1187,1187,0
|
|
20240328,170400,595473542,1187,1187,1187,1187,8526
|
|
20240328,170300,595473542,1187,1187,1187,1187,0
|
|
20240328,170200,595473542,1187,1187,1187,1187,0
|
|
20240328,170100,595473542,1187,1187,1187,1187,0
|
|
20240328,170000,595473542,1187,1187,1187,1187,0
|
|
20240328,165900,595473542,1187,1187,1187,1187,0
|
|
20240328,165800,595473542,1187,1187,1187,1187,0
|
|
20240328,165700,595473542,1187,1187,1187,1187,0
|
|
20240328,165600,595473542,1187,1187,1187,1187,0
|
|
20240328,165500,595473542,1187,1187,1187,1187,0
|
|
20240328,165400,595473542,1187,1187,1187,1187,0
|
|
20240328,165300,595473542,1187,1187,1187,1187,0
|
|
20240328,165200,595473542,1187,1187,1187,1187,0
|
|
20240328,165100,595473542,1187,1187,1187,1187,0
|
|
20240328,165000,595473542,1187,1187,1187,1187,0
|
|
20240328,164900,595473542,1187,1187,1187,1187,0
|
|
20240328,164800,595473542,1187,1187,1187,1187,0
|
|
20240328,164700,595473542,1187,1187,1187,1187,0
|
|
20240328,164600,595473542,1187,1187,1187,1187,0
|
|
20240328,164500,595473542,1187,1187,1187,1187,0
|
|
20240328,164400,595473542,1187,1187,1187,1187,0
|
|
20240328,164300,595473542,1187,1187,1187,1187,0
|
|
20240328,164200,595473542,1187,1187,1187,1187,0
|
|
20240328,164100,595473542,1187,1187,1187,1187,0
|
|
20240328,164000,595473542,1187,1187,1187,1187,0
|
|
20240328,163900,595473542,1187,1187,1187,1187,0
|
|
20240328,163800,595473542,1187,1187,1187,1187,0
|
|
20240328,163700,595473542,1187,1187,1187,1187,0
|
|
20240328,163600,595473542,1187,1187,1187,1187,0
|
|
20240328,163500,595473542,1187,1187,1187,1187,0
|
|
20240328,163400,595473542,1187,1187,1187,1187,8526
|
|
20240328,163300,595473542,1187,1187,1187,1187,0
|
|
20240328,163200,595473542,1187,1187,1187,1187,0
|
|
20240328,163100,595473542,1187,1187,1187,1187,0
|
|
20240328,163000,595473542,1187,1187,1187,1187,0
|
|
20240328,162900,595473542,1187,1187,1187,1187,0
|
|
20240328,162800,595473542,1187,1187,1187,1187,0
|
|
20240328,162700,595473542,1187,1187,1187,1187,0
|
|
20240328,162600,595473542,1187,1187,1187,1187,0
|
|
20240328,162500,595473542,1187,1187,1187,1187,0
|
|
20240328,162400,595473542,1187,1187,1187,1187,0
|
|
20240328,162300,595473542,1187,1187,1187,1187,0
|
|
20240328,162200,595473542,1187,1187,1187,1187,0
|
|
20240328,162100,595473542,1187,1187,1187,1187,0
|
|
20240328,162000,595473542,1187,1187,1187,1187,0
|
|
20240328,161900,595473542,1187,1187,1187,1187,0
|
|
20240328,161800,595473542,1187,1187,1187,1187,0
|
|
20240328,161700,595473542,1187,1187,1187,1187,0
|
|
20240328,161600,595473542,1187,1187,1187,1187,0
|
|
20240328,161500,595473542,1187,1187,1187,1187,0
|
|
20240328,161400,595473542,1187,1187,1187,1187,0
|
|
20240328,161300,595473542,1187,1187,1187,1187,0
|
|
20240328,161200,595473542,1187,1187,1187,1187,0
|
|
20240328,161100,595473542,1187,1187,1187,1187,0
|
|
20240328,161000,595473542,1187,1187,1187,1187,0
|
|
20240328,160900,595473542,1187,1187,1187,1187,0
|
|
20240328,160800,595473542,1187,1187,1187,1187,0
|
|
20240328,160700,595473542,1187,1187,1187,1187,0
|
|
20240328,160600,595473542,1187,1187,1187,1187,0
|
|
20240328,160500,595473542,1187,1187,1187,1187,0
|
|
20240328,160400,595473542,1187,1187,1187,1187,8526
|
|
20240328,160300,595473542,1187,1187,1187,1187,0
|
|
20240328,160200,595473542,1187,1187,1187,1187,0
|
|
20240328,160100,595473542,1187,1187,1187,1187,0
|
|
20240328,160000,595473542,1187,1187,1187,1187,0
|
|
20240328,155900,595473542,1187,1187,1187,1187,0
|
|
20240328,155800,595473542,1187,1187,1187,1187,0
|
|
20240328,155700,595473542,1187,1187,1187,1187,0
|
|
20240328,155600,595473542,1187,1187,1187,1187,0
|
|
20240328,155500,595473542,1187,1187,1187,1187,0
|
|
20240328,155400,595473542,1187,1187,1187,1187,0
|
|
20240328,155300,595473542,1187,1187,1187,1187,0
|
|
20240328,155200,595473542,1187,1187,1187,1187,0
|
|
20240328,155100,595473542,1187,1187,1187,1187,0
|
|
20240328,155000,595473542,1187,1187,1187,1187,0
|
|
20240328,154900,595473542,1187,1187,1187,1187,0
|
|
20240328,154800,595473542,1187,1187,1187,1187,0
|
|
20240328,154700,595473542,1187,1187,1187,1187,0
|
|
20240328,154600,595473542,1187,1187,1187,1187,0
|
|
20240328,154500,595473542,1187,1187,1187,1187,0
|
|
20240328,154400,595473542,1187,1187,1187,1187,0
|
|
20240328,154300,595473542,1187,1187,1187,1187,0
|
|
20240328,154200,595473542,1187,1187,1187,1187,0
|
|
20240328,154100,595473542,1187,1187,1187,1187,0
|
|
20240328,154000,595473542,1187,1187,1187,1187,0
|
|
20240328,153900,595473542,1187,1187,1187,1187,0
|
|
20240328,153800,595473542,1187,1187,1187,1187,0
|
|
20240328,153700,595473542,1187,1187,1187,1187,0
|
|
20240328,153600,595473542,1187,1187,1187,1187,0
|
|
20240328,153500,595473542,1187,1187,1187,1187,0
|
|
20240328,153400,595473542,1187,1187,1187,1187,8526
|
|
20240328,153300,595473542,1187,1187,1187,1187,0
|
|
20240328,153200,595473542,1187,1187,1187,1187,0
|
|
20240328,153100,595473542,1187,1187,1187,1187,0
|
|
20240328,153000,595473542,1187,1187,1187,1187,8526
|
|
20240328,152900,585353180,1192,1192,1192,1192,0
|
|
20240328,152800,585353180,1192,1192,1192,1192,0
|
|
20240328,152700,585353180,1192,1192,1192,1192,0
|
|
20240328,152600,585353180,1192,1192,1192,1192,0
|
|
20240328,152500,585353180,1192,1192,1192,1192,0
|
|
20240328,152400,585353180,1192,1192,1192,1192,0
|
|
20240328,152300,585353180,1192,1192,1192,1192,0
|
|
20240328,152200,585353180,1192,1192,1192,1192,0
|
|
20240328,152100,585353180,1192,1192,1192,1192,0
|
|
20240328,152000,585353180,1192,1192,1192,1192,0
|
|
20240328,151900,585353180,1192,1192,1192,1187,253
|
|
20240328,151800,585052590,1188,1192,1192,1188,4
|
|
20240328,151700,585047830,1187,1189,1189,1187,9189
|
|
20240328,151600,574136482,1192,1189,1192,1189,17
|
|
20240328,151500,574116263,1189,1192,1192,1189,301
|
|
20240328,151400,573758371,1191,1189,1191,1189,568
|
|
20240328,151300,573082283,1187,1187,1188,1187,1222
|
|
20240328,151200,571631571,1187,1183,1187,1183,7
|
|
20240328,151100,571623286,1183,1183,1183,1183,56
|
|
20240328,151000,571557038,1186,1186,1186,1186,0
|
|
20240328,150900,571557038,1186,1186,1186,1186,300
|
|
20240328,150800,571201238,1184,1184,1184,1184,1
|
|
20240328,150700,571200054,1183,1183,1183,1183,0
|
|
20240328,150600,571200054,1183,1183,1183,1183,0
|
|
20240328,150500,571200054,1183,1186,1186,1183,250
|
|
20240328,150400,570903704,1183,1183,1183,1183,0
|
|
20240328,150300,570903704,1183,1183,1183,1183,3000
|
|
20240328,150200,567354704,1187,1187,1187,1187,0
|
|
20240328,150100,567354704,1187,1188,1188,1187,52
|
|
20240328,150000,567292978,1183,1183,1183,1183,124
|
|
20240328,145900,567146286,1183,1183,1183,1183,4606
|
|
20240328,145800,561697388,1183,1183,1183,1183,0
|
|
20240328,145700,561697388,1183,1183,1183,1183,10
|
|
20240328,145600,561685558,1183,1183,1183,1183,0
|
|
20240328,145500,561685558,1183,1186,1186,1183,8400
|
|
20240328,145400,551736530,1189,1189,1189,1189,0
|
|
20240328,145300,551736530,1189,1189,1189,1189,0
|
|
20240328,145200,551736530,1189,1189,1189,1189,278
|
|
20240328,145100,551405988,1191,1191,1191,1191,0
|
|
20240328,145000,551405988,1191,1191,1191,1191,0
|
|
20240328,144900,551405988,1191,1191,1191,1191,200
|
|
20240328,144800,551167788,1191,1191,1191,1191,0
|
|
20240328,144700,551167788,1191,1191,1191,1191,2
|
|
20240328,144600,551165406,1185,1185,1185,1185,0
|
|
20240328,144500,551165406,1185,1185,1185,1185,981
|
|
20240328,144400,550002921,1189,1189,1189,1189,0
|
|
20240328,144300,550002921,1189,1189,1189,1189,172
|
|
20240328,144200,549798413,1191,1191,1191,1191,0
|
|
20240328,144100,549798413,1191,1191,1191,1191,0
|
|
20240328,144000,549798413,1191,1191,1191,1191,40
|
|
20240328,143900,549750773,1193,1193,1193,1193,0
|
|
20240328,143800,549750773,1193,1185,1193,1185,1002
|
|
20240328,143700,548559395,1193,1193,1193,1193,0
|
|
20240328,143600,548559395,1193,1193,1193,1193,0
|
|
20240328,143500,548559395,1193,1193,1193,1193,1
|
|
20240328,143400,548558202,1187,1187,1187,1187,0
|
|
20240328,143300,548558202,1187,1187,1187,1187,0
|
|
20240328,143200,548558202,1187,1195,1196,1187,3841
|
|
20240328,143100,543979491,1196,1196,1196,1196,0
|
|
20240328,143000,543979491,1196,1196,1197,1196,3019
|
|
20240328,142900,540367750,1195,1189,1195,1189,3655
|
|
20240328,142800,536016919,1190,1190,1190,1190,0
|
|
20240328,142700,536016919,1190,1190,1190,1190,0
|
|
20240328,142600,536016919,1190,1183,1190,1183,211
|
|
20240328,142500,535767299,1183,1189,1189,1183,32
|
|
20240328,142400,535729403,1190,1189,1190,1189,202
|
|
20240328,142300,535489024,1187,1187,1187,1187,0
|
|
20240328,142200,535489024,1187,1190,1190,1187,1001
|
|
20240328,142100,534297837,1190,1190,1190,1190,15
|
|
20240328,142000,534279987,1190,1190,1190,1190,0
|
|
20240328,141900,534279987,1190,1188,1190,1188,630
|
|
20240328,141800,533530547,1188,1188,1188,1188,71
|
|
20240328,141700,533446199,1185,1185,1185,1185,200
|
|
20240328,141600,533209199,1185,1185,1185,1185,500
|
|
20240328,141500,532616699,1185,1185,1185,1185,0
|
|
20240328,141400,532616699,1185,1185,1185,1185,100
|
|
20240328,141300,532498199,1185,1185,1185,1185,1
|
|
20240328,141200,532497014,1185,1185,1185,1185,500
|
|
20240328,141100,531904514,1185,1185,1185,1185,2
|
|
20240328,141000,531902144,1185,1185,1185,1185,0
|
|
20240328,140900,531902144,1185,1181,1185,1181,825
|
|
20240328,140800,530925320,1182,1182,1182,1182,0
|
|
20240328,140700,530925320,1182,1182,1182,1182,1
|
|
20240328,140600,530924138,1182,1182,1182,1182,20
|
|
20240328,140500,530900498,1181,1181,1181,1181,30
|
|
20240328,140400,530865068,1171,1172,1172,1171,400
|
|
20240328,140300,530396425,1175,1175,1175,1175,500
|
|
20240328,140200,529808925,1175,1175,1175,1175,0
|
|
20240328,140100,529808925,1175,1175,1175,1175,0
|
|
20240328,140000,529808925,1175,1179,1179,1175,1200
|
|
20240328,135900,528394925,1184,1182,1184,1182,2231
|
|
20240328,135800,525753887,1182,1178,1182,1178,3793
|
|
20240328,135700,521274639,1179,1179,1179,1179,4000
|
|
20240328,135600,516558639,1177,1170,1177,1170,3302
|
|
20240328,135500,512675346,1170,1170,1170,1170,0
|
|
20240328,135400,512675346,1170,1170,1170,1170,0
|
|
20240328,135300,512675346,1170,1175,1175,1170,539
|
|
20240328,135200,512044631,1175,1175,1175,1175,1
|
|
20240328,135100,512043456,1169,1169,1169,1169,0
|
|
20240328,135000,512043456,1169,1169,1169,1169,2
|
|
20240328,134900,512041118,1170,1175,1175,1170,30
|
|
20240328,134800,512005903,1175,1171,1175,1171,1464
|
|
20240328,134700,510291360,1171,1171,1171,1171,378
|
|
20240328,134600,509848722,1171,1171,1171,1171,0
|
|
20240328,134500,509848722,1171,1170,1171,1170,101
|
|
20240328,134400,509730452,1171,1171,1171,1171,40
|
|
20240328,134300,509683612,1170,1170,1170,1170,0
|
|
20240328,134200,509683612,1170,1171,1171,1170,267
|
|
20240328,134100,509371220,1171,1171,1171,1171,405
|
|
20240328,134000,508896965,1171,1171,1171,1171,32
|
|
20240328,133900,508859493,1170,1170,1170,1170,0
|
|
20240328,133800,508859493,1170,1170,1170,1170,367
|
|
20240328,133700,508430103,1170,1169,1170,1169,1100
|
|
20240328,133600,507143570,1169,1169,1169,1169,1
|
|
20240328,133500,507142401,1169,1169,1169,1169,50
|
|
20240328,133400,507083951,1169,1169,1169,1169,502
|
|
20240328,133300,506497113,1168,1165,1168,1165,17695
|
|
20240328,133200,485864823,1165,1165,1165,1165,150
|
|
20240328,133100,485690073,1165,1165,1165,1165,7
|
|
20240328,133000,485681918,1165,1160,1165,1160,10518
|
|
20240328,132900,473474449,1160,1160,1160,1156,1078
|
|
20240328,132800,472224209,1156,1159,1159,1156,17
|
|
20240328,132700,472204551,1159,1159,1159,1159,1004
|
|
20240328,132600,471040915,1159,1159,1159,1159,13
|
|
20240328,132500,471025848,1156,1156,1156,1156,0
|
|
20240328,132400,471025848,1156,1156,1156,1156,0
|
|
20240328,132300,471025848,1156,1156,1156,1156,0
|
|
20240328,132200,471025848,1156,1156,1156,1156,0
|
|
20240328,132100,471025848,1156,1156,1156,1156,0
|
|
20240328,132000,471025848,1156,1156,1156,1156,2020
|
|
20240328,131900,468690728,1155,1155,1155,1155,0
|
|
20240328,131800,468690728,1155,1155,1155,1155,0
|
|
20240328,131700,468690728,1155,1155,1155,1155,0
|
|
20240328,131600,468690728,1155,1158,1158,1155,451
|
|
20240328,131500,468168547,1158,1158,1158,1158,8
|
|
20240328,131400,468159283,1158,1157,1158,1157,11
|
|
20240328,131300,468146555,1158,1158,1158,1158,3
|
|
20240328,131200,468143081,1158,1158,1158,1158,0
|
|
20240328,131100,468143081,1158,1158,1158,1158,400
|
|
20240328,131000,467679881,1158,1157,1158,1157,1784
|
|
20240328,130900,465615791,1157,1157,1157,1157,0
|
|
20240328,130800,465615791,1157,1157,1157,1157,1
|
|
20240328,130700,465614634,1157,1155,1157,1151,2653
|
|
20240328,130600,462559875,1155,1156,1156,1155,260
|
|
20240328,130500,462259316,1159,1159,1159,1159,2
|
|
20240328,130400,462256998,1156,1156,1156,1156,0
|
|
20240328,130300,462256998,1156,1156,1156,1156,2
|
|
20240328,130200,462254686,1156,1156,1156,1156,0
|
|
20240328,130100,462254686,1156,1156,1156,1156,0
|
|
20240328,130000,462254686,1156,1158,1159,1156,653
|
|
20240328,125900,461498622,1158,1158,1158,1158,366
|
|
20240328,125800,461074794,1158,1158,1158,1158,10
|
|
20240328,125700,461063214,1158,1158,1158,1158,50
|
|
20240328,125600,461005314,1158,1159,1159,1158,1935
|
|
20240328,125500,458762699,1159,1159,1159,1159,1
|
|
20240328,125400,458761540,1150,1150,1150,1150,0
|
|
20240328,125300,458761540,1150,1150,1150,1150,0
|
|
20240328,125200,458761540,1150,1150,1150,1150,0
|
|
20240328,125100,458761540,1150,1153,1153,1150,750
|
|
20240328,125000,457898158,1149,1149,1149,1149,0
|
|
20240328,124900,457898158,1149,1149,1149,1149,0
|
|
20240328,124800,457898158,1149,1149,1149,1149,0
|
|
20240328,124700,457898158,1149,1155,1155,1149,4780
|
|
20240328,124600,452396892,1155,1155,1155,1155,0
|
|
20240328,124500,452396892,1155,1156,1156,1155,1620
|
|
20240328,124400,450525635,1159,1159,1159,1159,136
|
|
20240328,124300,450368011,1155,1158,1158,1155,1182
|
|
20240328,124200,449000994,1158,1158,1158,1158,100
|
|
20240328,124100,448885194,1158,1158,1158,1158,1112
|
|
20240328,124000,447597498,1159,1160,1160,1159,709
|
|
20240328,123900,446775739,1160,1162,1162,1160,1616
|
|
20240328,123800,444899547,1166,1166,1166,1166,0
|
|
20240328,123700,444899547,1166,1166,1166,1166,0
|
|
20240328,123600,444899547,1166,1166,1166,1166,10
|
|
20240328,123500,444887887,1166,1166,1166,1166,0
|
|
20240328,123400,444887887,1166,1166,1166,1166,5
|
|
20240328,123300,444882057,1162,1162,1162,1162,200
|
|
20240328,123200,444649657,1162,1162,1162,1162,0
|
|
20240328,123100,444649657,1162,1163,1163,1162,375
|
|
20240328,123000,444213807,1162,1162,1162,1162,5
|
|
20240328,122900,444207997,1165,1165,1165,1165,2
|
|
20240328,122800,444205667,1165,1165,1165,1165,10
|
|
20240328,122700,444194017,1165,1165,1165,1165,1
|
|
20240328,122600,444192852,1159,1159,1159,1159,0
|
|
20240328,122500,444192852,1159,1159,1159,1159,0
|
|
20240328,122400,444192852,1159,1163,1163,1159,1000
|
|
20240328,122300,443033199,1167,1167,1167,1167,1
|
|
20240328,122200,443032032,1167,1166,1167,1166,404
|
|
20240328,122100,442560566,1165,1164,1165,1164,597
|
|
20240328,122000,441865114,1163,1163,1163,1163,500
|
|
20240328,121900,441283614,1163,1163,1163,1163,77
|
|
20240328,121800,441194063,1163,1163,1163,1163,0
|
|
20240328,121700,441194063,1163,1163,1163,1163,15
|
|
20240328,121600,441176618,1163,1163,1163,1163,9
|
|
20240328,121500,441166151,1163,1163,1163,1163,1
|
|
20240328,121400,441164988,1159,1159,1159,1159,0
|
|
20240328,121300,441164988,1159,1159,1159,1159,600
|
|
20240328,121200,440469588,1159,1162,1163,1159,364
|
|
20240328,121100,440047408,1162,1162,1162,1161,347
|
|
20240328,121000,439644494,1162,1162,1162,1162,1
|
|
20240328,120900,439643332,1163,1163,1163,1163,0
|
|
20240328,120800,439643332,1163,1163,1163,1163,58
|
|
20240328,120700,439575878,1163,1163,1163,1163,0
|
|
20240328,120600,439575878,1163,1163,1163,1163,1
|
|
20240328,120500,439574715,1162,1159,1162,1159,5871
|
|
20240328,120400,432764531,1159,1159,1159,1159,1
|
|
20240328,120300,432763372,1160,1160,1160,1160,5
|
|
20240328,120200,432757572,1160,1160,1160,1160,300
|
|
20240328,120100,432409572,1160,1160,1160,1160,4
|
|
20240328,120000,432404932,1160,1157,1160,1156,1804
|
|
20240328,115900,430315923,1157,1157,1157,1157,0
|
|
20240328,115800,430315923,1157,1158,1158,1157,797
|
|
20240328,115700,429393525,1158,1158,1158,1158,451
|
|
20240328,115600,428871267,1160,1158,1160,1158,336
|
|
20240328,115500,428482173,1160,1160,1160,1160,0
|
|
20240328,115400,428482173,1160,1160,1160,1160,0
|
|
20240328,115300,428482173,1160,1160,1160,1160,18
|
|
20240328,115200,428461293,1160,1160,1160,1160,50
|
|
20240328,115100,428403293,1160,1160,1160,1160,11
|
|
20240328,115000,428390533,1160,1160,1160,1160,0
|
|
20240328,114900,428390533,1160,1160,1160,1160,143
|
|
20240328,114800,428224653,1160,1160,1160,1160,100
|
|
20240328,114700,428108653,1149,1149,1149,1149,0
|
|
20240328,114600,428108653,1149,1149,1149,1149,9
|
|
20240328,114500,428098312,1149,1149,1149,1149,11
|
|
20240328,114400,428085673,1148,1152,1152,1148,1000
|
|
20240328,114300,426935770,1148,1148,1148,1148,0
|
|
20240328,114200,426935770,1148,1148,1148,1148,0
|
|
20240328,114100,426935770,1148,1148,1148,1148,0
|
|
20240328,114000,426935770,1148,1151,1151,1148,4
|
|
20240328,113900,426931172,1150,1160,1160,1150,1209
|
|
20240328,113800,425540433,1160,1160,1160,1160,0
|
|
20240328,113700,425540433,1160,1160,1160,1160,206
|
|
20240328,113600,425301473,1160,1152,1160,1152,10895
|
|
20240328,113500,412673995,1153,1153,1153,1153,5
|
|
20240328,113400,412668230,1144,1145,1145,1144,902
|
|
20240328,113300,411636339,1144,1145,1154,1144,5161
|
|
20240328,113200,405727316,1145,1148,1148,1145,11791
|
|
20240328,113100,392221480,1148,1148,1148,1148,1
|
|
20240328,113000,392220332,1154,1154,1154,1154,3
|
|
20240328,112900,392216870,1147,1155,1155,1147,5228
|
|
20240328,112800,386211907,1156,1156,1156,1156,6
|
|
20240328,112700,386204971,1155,1156,1156,1155,2
|
|
20240328,112600,386202660,1153,1153,1153,1153,0
|
|
20240328,112500,386202660,1153,1153,1153,1153,1600
|
|
20240328,112400,384357860,1153,1156,1156,1153,3755
|
|
20240328,112300,380024796,1155,1155,1155,1155,0
|
|
20240328,112200,380024796,1155,1157,1157,1155,258
|
|
20240328,112100,379726638,1158,1157,1158,1155,2861
|
|
20240328,112000,376413705,1158,1158,1158,1158,100
|
|
20240328,111900,376297905,1158,1158,1158,1158,1000
|
|
20240328,111800,375139905,1153,1153,1153,1153,0
|
|
20240328,111700,375139905,1153,1153,1153,1153,109
|
|
20240328,111600,375014228,1158,1158,1158,1158,2
|
|
20240328,111500,375011912,1152,1152,1152,1152,965
|
|
20240328,111400,373900232,1152,1152,1152,1152,404
|
|
20240328,111300,373434824,1152,1152,1152,1152,1469
|
|
20240328,111200,371742536,1151,1151,1151,1151,0
|
|
20240328,111100,371742536,1151,1152,1152,1151,319
|
|
20240328,111000,371375347,1152,1156,1156,1152,14313
|
|
20240328,110900,354866235,1156,1159,1159,1156,21108
|
|
20240328,110800,330463490,1159,1159,1159,1159,212
|
|
20240328,110700,330217782,1159,1157,1159,1156,2619
|
|
20240328,110600,327189264,1158,1160,1160,1158,1039
|
|
20240328,110500,325985438,1160,1160,1160,1160,1569
|
|
20240328,110400,324165398,1160,1160,1160,1160,3
|
|
20240328,110300,324161918,1160,1160,1160,1160,503
|
|
20240328,110200,323578438,1160,1160,1160,1160,0
|
|
20240328,110100,323578438,1160,1160,1160,1160,85
|
|
20240328,110000,323479838,1160,1160,1160,1160,0
|
|
20240328,105900,323479838,1160,1160,1160,1160,51
|
|
20240328,105800,323420678,1160,1160,1160,1160,362
|
|
20240328,105700,323000758,1160,1163,1163,1160,1082
|
|
20240328,105600,321743677,1164,1164,1164,1164,0
|
|
20240328,105500,321743677,1164,1164,1164,1164,11
|
|
20240328,105400,321730873,1165,1166,1167,1165,1501
|
|
20240328,105300,319979472,1165,1165,1165,1165,858
|
|
20240328,105200,318979902,1165,1163,1165,1163,2407
|
|
20240328,105100,316176787,1159,1159,1159,1159,0
|
|
20240328,105000,316176787,1159,1159,1159,1159,10
|
|
20240328,104900,316165197,1162,1161,1162,1161,804
|
|
20240328,104800,315230969,1162,1162,1162,1162,0
|
|
20240328,104700,315230969,1162,1162,1162,1162,0
|
|
20240328,104600,315230969,1162,1163,1163,1162,306
|
|
20240328,104500,314875391,1165,1165,1165,1165,1300
|
|
20240328,104400,313360891,1165,1165,1165,1165,0
|
|
20240328,104300,313360891,1165,1165,1165,1165,0
|
|
20240328,104200,313360891,1165,1165,1165,1165,5
|
|
20240328,104100,313355066,1156,1155,1156,1155,1020
|
|
20240328,104000,312176944,1166,1157,1166,1157,1050
|
|
20240328,103900,310954684,1158,1158,1158,1158,320
|
|
20240328,103800,310584124,1157,1157,1157,1157,92
|
|
20240328,103700,310477680,1157,1156,1157,1156,3070
|
|
20240328,103600,306926000,1157,1157,1157,1157,0
|
|
20240328,103500,306926000,1157,1147,1157,1146,1500
|
|
20240328,103400,305191491,1155,1145,1155,1145,8391
|
|
20240328,103300,295575121,1145,1148,1148,1145,12605
|
|
20240328,103200,281129806,1147,1154,1154,1147,11631
|
|
20240328,103100,267760347,1154,1154,1154,1154,320
|
|
20240328,103000,267391067,1154,1155,1155,1154,1324
|
|
20240328,102900,265862667,1155,1165,1165,1155,27191
|
|
20240328,102800,234327336,1165,1164,1165,1162,814
|
|
20240328,102700,233381405,1168,1168,1168,1168,0
|
|
20240328,102600,233381405,1168,1164,1168,1163,2327
|
|
20240328,102500,230673951,1168,1170,1170,1168,1250
|
|
20240328,102400,229213173,1170,1172,1172,1170,1203
|
|
20240328,102300,227805563,1172,1172,1172,1172,151
|
|
20240328,102200,227628591,1170,1170,1170,1170,99
|
|
20240328,102100,227512761,1168,1172,1172,1168,201
|
|
20240328,102000,227277193,1172,1172,1172,1172,21
|
|
20240328,101900,227252581,1172,1172,1172,1172,1230
|
|
20240328,101800,225811021,1172,1165,1172,1165,1965
|
|
20240328,101700,223510841,1165,1165,1165,1165,207
|
|
20240328,101600,223269686,1165,1165,1165,1165,322
|
|
20240328,101500,222894556,1165,1165,1165,1165,1
|
|
20240328,101400,222893391,1162,1162,1162,1162,0
|
|
20240328,101300,222893391,1162,1162,1162,1162,3300
|
|
20240328,101200,219058791,1162,1162,1162,1162,5000
|
|
20240328,101100,213248791,1162,1162,1162,1160,1465
|
|
20240328,101000,211546888,1161,1160,1161,1160,1797
|
|
20240328,100900,209462328,1160,1160,1160,1160,105
|
|
20240328,100800,209340528,1160,1156,1160,1156,3458
|
|
20240328,100700,205343048,1156,1156,1156,1156,130
|
|
20240328,100600,205192768,1156,1160,1160,1156,1136
|
|
20240328,100500,203878584,1160,1158,1160,1158,7585
|
|
20240328,100400,195094438,1158,1157,1162,1157,292
|
|
20240328,100300,194756323,1157,1157,1157,1157,516
|
|
20240328,100200,194159311,1157,1156,1157,1156,1262
|
|
20240328,100100,192699898,1155,1162,1162,1155,2071
|
|
20240328,100000,190304181,1162,1157,1162,1157,1882
|
|
20240328,095900,188126642,1157,1162,1162,1157,6413
|
|
20240328,095800,180702175,1162,1168,1168,1162,3413
|
|
20240328,095700,176722265,1168,1168,1174,1168,1786
|
|
20240328,095600,174636211,1167,1167,1167,1165,3125
|
|
20240328,095500,170989339,1167,1165,1167,1157,11596
|
|
20240328,095400,157565058,1165,1157,1165,1157,3257
|
|
20240328,095300,153788937,1152,1157,1157,1146,5860
|
|
20240328,095200,147064225,1154,1155,1161,1148,13749
|
|
20240328,095100,131226181,1155,1171,1171,1155,21950
|
|
20240328,095000,105799239,1170,1175,1180,1170,5761
|
|
20240328,094900,99051787,1175,1181,1181,1175,1940
|
|
20240328,094800,96769092,1185,1185,1185,1185,20
|
|
20240328,094700,96745392,1189,1189,1189,1189,0
|
|
20240328,094600,96745392,1189,1189,1189,1189,37
|
|
20240328,094500,96701399,1175,1182,1182,1175,2960
|
|
20240328,094400,93218196,1181,1181,1181,1181,1
|
|
20240328,094300,93217015,1181,1189,1189,1180,5192
|
|
20240328,094200,87086552,1189,1189,1189,1189,1
|
|
20240328,094100,87085363,1189,1189,1189,1189,200
|
|
20240328,094000,86847563,1189,1189,1189,1189,120
|
|
20240328,093900,86704883,1189,1189,1189,1182,12609
|
|
20240328,093800,71791120,1189,1190,1190,1186,3526
|
|
20240328,093700,67603733,1190,1190,1190,1188,762
|
|
20240328,093600,66698157,1190,1193,1194,1190,2528
|
|
20240328,093500,63689496,1190,1195,1195,1190,5441
|
|
20240328,093400,57206976,1193,1195,1195,1193,7366
|
|
20240328,093300,48413445,1195,1200,1200,1195,4312
|
|
20240328,093200,43256677,1200,1201,1201,1200,112
|
|
20240328,093100,43122276,1200,1200,1200,1200,150
|
|
20240328,093000,42942276,1203,1203,1203,1203,50
|
|
20240328,092900,42882126,1203,1203,1203,1203,50
|
|
20240328,092800,42821976,1197,1199,1199,1197,1000
|
|
20240328,092700,41624865,1206,1206,1206,1206,0
|
|
20240328,092600,41624865,1206,1206,1206,1206,0
|
|
20240328,092500,41624865,1206,1206,1206,1206,0
|
|
20240328,092400,41624865,1206,1205,1206,1205,126
|
|
20240328,092300,41472939,1206,1206,1206,1206,1
|
|
20240328,092200,41471733,1202,1204,1204,1202,497
|
|
20240328,092100,40874279,1196,1197,1197,1196,800
|
|
20240328,092000,39917017,1204,1203,1204,1203,637
|
|
20240328,091900,39150606,1203,1204,1204,1203,210
|
|
20240328,091800,38897876,1204,1204,1204,1204,99
|
|
20240328,091700,38778680,1204,1200,1204,1195,1461
|
|
20240328,091600,37029688,1206,1206,1206,1206,0
|
|
20240328,091500,37029688,1206,1206,1206,1206,0
|
|
20240328,091400,37029688,1206,1206,1206,1206,0
|
|
20240328,091300,37029688,1206,1206,1206,1206,0
|
|
20240328,091200,37029688,1206,1205,1206,1205,1267
|
|
20240328,091100,35502146,1206,1206,1206,1206,0
|
|
20240328,091000,35502146,1206,1206,1206,1206,4
|
|
20240328,090900,35497322,1206,1200,1206,1200,104
|
|
20240328,090800,35372145,1200,1206,1206,1200,278
|
|
20240328,090700,35038211,1203,1203,1203,1203,0
|
|
20240328,090600,35038211,1203,1205,1206,1203,1164
|
|
20240328,090500,33637255,1203,1204,1205,1203,315
|
|
20240328,090400,33258008,1203,1203,1203,1203,0
|
|
20240328,090300,33258008,1203,1190,1203,1190,9453
|
|
20240328,090200,21932340,1190,1190,1190,1190,20
|
|
20240328,090100,21908540,1190,1192,1192,1190,8451
|
|
20240328,090000,11846738,1192,1196,1196,1192,9909
|