672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,200900,428642458,1183,1183,1183,1183,12964
|
|
20240329,200800,428642458,1183,1183,1183,1183,0
|
|
20240329,200700,428642458,1183,1183,1183,1183,0
|
|
20240329,200600,428642458,1183,1183,1183,1183,0
|
|
20240329,200500,428642458,1183,1183,1183,1183,0
|
|
20240329,200400,428642458,1183,1183,1183,1183,0
|
|
20240329,200300,428642458,1183,1183,1183,1183,0
|
|
20240329,200200,428642458,1183,1183,1183,1183,0
|
|
20240329,200100,428642458,1183,1183,1183,1183,0
|
|
20240329,200000,428642458,1183,1183,1183,1183,0
|
|
20240329,195900,428642458,1183,1183,1183,1183,0
|
|
20240329,195800,428642458,1183,1183,1183,1183,0
|
|
20240329,195700,428642458,1183,1183,1183,1183,0
|
|
20240329,195600,428642458,1183,1183,1183,1183,0
|
|
20240329,195500,428642458,1183,1183,1183,1183,0
|
|
20240329,195400,428642458,1183,1183,1183,1183,0
|
|
20240329,195300,428642458,1183,1183,1183,1183,0
|
|
20240329,195200,428642458,1183,1183,1183,1183,0
|
|
20240329,195100,428642458,1183,1183,1183,1183,0
|
|
20240329,195000,428642458,1183,1183,1183,1183,0
|
|
20240329,194900,428642458,1183,1183,1183,1183,0
|
|
20240329,194800,428642458,1183,1183,1183,1183,0
|
|
20240329,194700,428642458,1183,1183,1183,1183,0
|
|
20240329,194600,428642458,1183,1183,1183,1183,0
|
|
20240329,194500,428642458,1183,1183,1183,1183,0
|
|
20240329,194400,428642458,1183,1183,1183,1183,0
|
|
20240329,194300,428642458,1183,1183,1183,1183,0
|
|
20240329,194200,428642458,1183,1183,1183,1183,0
|
|
20240329,194100,428642458,1183,1183,1183,1183,0
|
|
20240329,194000,428642458,1183,1183,1183,1183,0
|
|
20240329,193900,428642458,1183,1183,1183,1183,12964
|
|
20240329,193800,428642458,1183,1183,1183,1183,0
|
|
20240329,193700,428642458,1183,1183,1183,1183,0
|
|
20240329,193600,428642458,1183,1183,1183,1183,0
|
|
20240329,193500,428642458,1183,1183,1183,1183,0
|
|
20240329,193400,428642458,1183,1183,1183,1183,0
|
|
20240329,193300,428642458,1183,1183,1183,1183,0
|
|
20240329,193200,428642458,1183,1183,1183,1183,0
|
|
20240329,193100,428642458,1183,1183,1183,1183,0
|
|
20240329,193000,428642458,1183,1183,1183,1183,0
|
|
20240329,192900,428642458,1183,1183,1183,1183,0
|
|
20240329,192800,428642458,1183,1183,1183,1183,0
|
|
20240329,192700,428642458,1183,1183,1183,1183,0
|
|
20240329,192600,428642458,1183,1183,1183,1183,0
|
|
20240329,192500,428642458,1183,1183,1183,1183,0
|
|
20240329,192400,428642458,1183,1183,1183,1183,0
|
|
20240329,192300,428642458,1183,1183,1183,1183,0
|
|
20240329,192200,428642458,1183,1183,1183,1183,0
|
|
20240329,192100,428642458,1183,1183,1183,1183,0
|
|
20240329,192000,428642458,1183,1183,1183,1183,0
|
|
20240329,191900,428642458,1183,1183,1183,1183,0
|
|
20240329,191800,428642458,1183,1183,1183,1183,0
|
|
20240329,191700,428642458,1183,1183,1183,1183,0
|
|
20240329,191600,428642458,1183,1183,1183,1183,0
|
|
20240329,191500,428642458,1183,1183,1183,1183,0
|
|
20240329,191400,428642458,1183,1183,1183,1183,0
|
|
20240329,191300,428642458,1183,1183,1183,1183,0
|
|
20240329,191200,428642458,1183,1183,1183,1183,0
|
|
20240329,191100,428642458,1183,1183,1183,1183,0
|
|
20240329,191000,428642458,1183,1183,1183,1183,0
|
|
20240329,190900,428642458,1183,1183,1183,1183,12964
|
|
20240329,190800,428642458,1183,1183,1183,1183,0
|
|
20240329,190700,428642458,1183,1183,1183,1183,0
|
|
20240329,190600,428642458,1183,1183,1183,1183,0
|
|
20240329,190500,428642458,1183,1183,1183,1183,0
|
|
20240329,190400,428642458,1183,1183,1183,1183,0
|
|
20240329,190300,428642458,1183,1183,1183,1183,0
|
|
20240329,190200,428642458,1183,1183,1183,1183,0
|
|
20240329,190100,428642458,1183,1183,1183,1183,0
|
|
20240329,190000,428642458,1183,1183,1183,1183,0
|
|
20240329,185900,428642458,1183,1183,1183,1183,0
|
|
20240329,185800,428642458,1183,1183,1183,1183,0
|
|
20240329,185700,428642458,1183,1183,1183,1183,0
|
|
20240329,185600,428642458,1183,1183,1183,1183,0
|
|
20240329,185500,428642458,1183,1183,1183,1183,0
|
|
20240329,185400,428642458,1183,1183,1183,1183,0
|
|
20240329,185300,428642458,1183,1183,1183,1183,0
|
|
20240329,185200,428642458,1183,1183,1183,1183,0
|
|
20240329,185100,428642458,1183,1183,1183,1183,0
|
|
20240329,185000,428642458,1183,1183,1183,1183,0
|
|
20240329,184900,428642458,1183,1183,1183,1183,0
|
|
20240329,184800,428642458,1183,1183,1183,1183,0
|
|
20240329,184700,428642458,1183,1183,1183,1183,0
|
|
20240329,184600,428642458,1183,1183,1183,1183,0
|
|
20240329,184500,428642458,1183,1183,1183,1183,0
|
|
20240329,184400,428642458,1183,1183,1183,1183,0
|
|
20240329,184300,428642458,1183,1183,1183,1183,0
|
|
20240329,184200,428642458,1183,1183,1183,1183,0
|
|
20240329,184100,428642458,1183,1183,1183,1183,0
|
|
20240329,184000,428642458,1183,1183,1183,1183,0
|
|
20240329,183900,428642458,1183,1183,1183,1183,12964
|
|
20240329,183800,428642458,1183,1183,1183,1183,0
|
|
20240329,183700,428642458,1183,1183,1183,1183,0
|
|
20240329,183600,428642458,1183,1183,1183,1183,0
|
|
20240329,183500,428642458,1183,1183,1183,1183,0
|
|
20240329,183400,428642458,1183,1183,1183,1183,0
|
|
20240329,183300,428642458,1183,1183,1183,1183,0
|
|
20240329,183200,428642458,1183,1183,1183,1183,0
|
|
20240329,183100,428642458,1183,1183,1183,1183,0
|
|
20240329,183000,428642458,1183,1183,1183,1183,0
|
|
20240329,182900,428642458,1183,1183,1183,1183,0
|
|
20240329,182800,428642458,1183,1183,1183,1183,0
|
|
20240329,182700,428642458,1183,1183,1183,1183,0
|
|
20240329,182600,428642458,1183,1183,1183,1183,0
|
|
20240329,182500,428642458,1183,1183,1183,1183,0
|
|
20240329,182400,428642458,1183,1183,1183,1183,0
|
|
20240329,182300,428642458,1183,1183,1183,1183,0
|
|
20240329,182200,428642458,1183,1183,1183,1183,0
|
|
20240329,182100,428642458,1183,1183,1183,1183,0
|
|
20240329,182000,428642458,1183,1183,1183,1183,0
|
|
20240329,181900,428642458,1183,1183,1183,1183,0
|
|
20240329,181800,428642458,1183,1183,1183,1183,0
|
|
20240329,181700,428642458,1183,1183,1183,1183,0
|
|
20240329,181600,428642458,1183,1183,1183,1183,0
|
|
20240329,181500,428642458,1183,1183,1183,1183,0
|
|
20240329,181400,428642458,1183,1183,1183,1183,0
|
|
20240329,181300,428642458,1183,1183,1183,1183,0
|
|
20240329,181200,428642458,1183,1183,1183,1183,0
|
|
20240329,181100,428642458,1183,1183,1183,1183,0
|
|
20240329,181000,428642458,1183,1183,1183,1183,0
|
|
20240329,180900,428642458,1183,1183,1183,1183,12964
|
|
20240329,180800,428642458,1183,1183,1183,1183,0
|
|
20240329,180700,428642458,1183,1183,1183,1183,0
|
|
20240329,180600,428642458,1183,1183,1183,1183,0
|
|
20240329,180500,428642458,1183,1183,1183,1183,0
|
|
20240329,180400,428642458,1183,1183,1183,1183,0
|
|
20240329,180300,428642458,1183,1183,1183,1183,0
|
|
20240329,180200,428642458,1183,1183,1183,1183,0
|
|
20240329,180100,428642458,1183,1183,1183,1183,0
|
|
20240329,180000,428642458,1183,1183,1183,1183,0
|
|
20240329,175900,428642458,1183,1183,1183,1183,0
|
|
20240329,175800,428642458,1183,1183,1183,1183,0
|
|
20240329,175700,428642458,1183,1183,1183,1183,0
|
|
20240329,175600,428642458,1183,1183,1183,1183,0
|
|
20240329,175500,428642458,1183,1183,1183,1183,0
|
|
20240329,175400,428642458,1183,1183,1183,1183,0
|
|
20240329,175300,428642458,1183,1183,1183,1183,0
|
|
20240329,175200,428642458,1183,1183,1183,1183,0
|
|
20240329,175100,428642458,1183,1183,1183,1183,0
|
|
20240329,175000,428642458,1183,1183,1183,1183,0
|
|
20240329,174900,428642458,1183,1183,1183,1183,0
|
|
20240329,174800,428642458,1183,1183,1183,1183,0
|
|
20240329,174700,428642458,1183,1183,1183,1183,0
|
|
20240329,174600,428642458,1183,1183,1183,1183,0
|
|
20240329,174500,428642458,1183,1183,1183,1183,0
|
|
20240329,174400,428642458,1183,1183,1183,1183,0
|
|
20240329,174300,428642458,1183,1183,1183,1183,0
|
|
20240329,174200,428642458,1183,1183,1183,1183,0
|
|
20240329,174100,428642458,1183,1183,1183,1183,0
|
|
20240329,174000,428642458,1183,1183,1183,1183,0
|
|
20240329,173900,428642458,1183,1183,1183,1183,12964
|
|
20240329,173800,428642458,1183,1183,1183,1183,0
|
|
20240329,173700,428642458,1183,1183,1183,1183,0
|
|
20240329,173600,428642458,1183,1183,1183,1183,0
|
|
20240329,173500,428642458,1183,1183,1183,1183,0
|
|
20240329,173400,428642458,1183,1183,1183,1183,0
|
|
20240329,173300,428642458,1183,1183,1183,1183,0
|
|
20240329,173200,428642458,1183,1183,1183,1183,0
|
|
20240329,173100,428642458,1183,1183,1183,1183,0
|
|
20240329,173000,428642458,1183,1183,1183,1183,0
|
|
20240329,172900,428642458,1183,1183,1183,1183,0
|
|
20240329,172800,428642458,1183,1183,1183,1183,0
|
|
20240329,172700,428642458,1183,1183,1183,1183,0
|
|
20240329,172600,428642458,1183,1183,1183,1183,0
|
|
20240329,172500,428642458,1183,1183,1183,1183,0
|
|
20240329,172400,428642458,1183,1183,1183,1183,0
|
|
20240329,172300,428642458,1183,1183,1183,1183,0
|
|
20240329,172200,428642458,1183,1183,1183,1183,0
|
|
20240329,172100,428642458,1183,1183,1183,1183,0
|
|
20240329,172000,428642458,1183,1183,1183,1183,0
|
|
20240329,171900,428642458,1183,1183,1183,1183,0
|
|
20240329,171800,428642458,1183,1183,1183,1183,0
|
|
20240329,171700,428642458,1183,1183,1183,1183,0
|
|
20240329,171600,428642458,1183,1183,1183,1183,0
|
|
20240329,171500,428642458,1183,1183,1183,1183,0
|
|
20240329,171400,428642458,1183,1183,1183,1183,0
|
|
20240329,171300,428642458,1183,1183,1183,1183,0
|
|
20240329,171200,428642458,1183,1183,1183,1183,0
|
|
20240329,171100,428642458,1183,1183,1183,1183,0
|
|
20240329,171000,428642458,1183,1183,1183,1183,0
|
|
20240329,170900,428642458,1183,1183,1183,1183,12964
|
|
20240329,170800,428642458,1183,1183,1183,1183,0
|
|
20240329,170700,428642458,1183,1183,1183,1183,0
|
|
20240329,170600,428642458,1183,1183,1183,1183,0
|
|
20240329,170500,428642458,1183,1183,1183,1183,0
|
|
20240329,170400,428642458,1183,1183,1183,1183,0
|
|
20240329,170300,428642458,1183,1183,1183,1183,0
|
|
20240329,170200,428642458,1183,1183,1183,1183,0
|
|
20240329,170100,428642458,1183,1183,1183,1183,0
|
|
20240329,170000,428642458,1183,1183,1183,1183,0
|
|
20240329,165900,428642458,1183,1183,1183,1183,0
|
|
20240329,165800,428642458,1183,1183,1183,1183,0
|
|
20240329,165700,428642458,1183,1183,1183,1183,0
|
|
20240329,165600,428642458,1183,1183,1183,1183,0
|
|
20240329,165500,428642458,1183,1183,1183,1183,0
|
|
20240329,165400,428642458,1183,1183,1183,1183,0
|
|
20240329,165300,428642458,1183,1183,1183,1183,0
|
|
20240329,165200,428642458,1183,1183,1183,1183,0
|
|
20240329,165100,428642458,1183,1183,1183,1183,0
|
|
20240329,165000,428642458,1183,1183,1183,1183,0
|
|
20240329,164900,428642458,1183,1183,1183,1183,0
|
|
20240329,164800,428642458,1183,1183,1183,1183,0
|
|
20240329,164700,428642458,1183,1183,1183,1183,0
|
|
20240329,164600,428642458,1183,1183,1183,1183,0
|
|
20240329,164500,428642458,1183,1183,1183,1183,0
|
|
20240329,164400,428642458,1183,1183,1183,1183,0
|
|
20240329,164300,428642458,1183,1183,1183,1183,0
|
|
20240329,164200,428642458,1183,1183,1183,1183,0
|
|
20240329,164100,428642458,1183,1183,1183,1183,0
|
|
20240329,164000,428642458,1183,1183,1183,1183,0
|
|
20240329,163900,428642458,1183,1183,1183,1183,12964
|
|
20240329,163800,428642458,1183,1183,1183,1183,0
|
|
20240329,163700,428642458,1183,1183,1183,1183,0
|
|
20240329,163600,428642458,1183,1183,1183,1183,0
|
|
20240329,163500,428642458,1183,1183,1183,1183,0
|
|
20240329,163400,428642458,1183,1183,1183,1183,0
|
|
20240329,163300,428642458,1183,1183,1183,1183,0
|
|
20240329,163200,428642458,1183,1183,1183,1183,0
|
|
20240329,163100,428642458,1183,1183,1183,1183,0
|
|
20240329,163000,428642458,1183,1183,1183,1183,0
|
|
20240329,162900,428642458,1183,1183,1183,1183,0
|
|
20240329,162800,428642458,1183,1183,1183,1183,0
|
|
20240329,162700,428642458,1183,1183,1183,1183,0
|
|
20240329,162600,428642458,1183,1183,1183,1183,0
|
|
20240329,162500,428642458,1183,1183,1183,1183,0
|
|
20240329,162400,428642458,1183,1183,1183,1183,0
|
|
20240329,162300,428642458,1183,1183,1183,1183,0
|
|
20240329,162200,428642458,1183,1183,1183,1183,0
|
|
20240329,162100,428642458,1183,1183,1183,1183,0
|
|
20240329,162000,428642458,1183,1183,1183,1183,0
|
|
20240329,161900,428642458,1183,1183,1183,1183,0
|
|
20240329,161800,428642458,1183,1183,1183,1183,0
|
|
20240329,161700,428642458,1183,1183,1183,1183,0
|
|
20240329,161600,428642458,1183,1183,1183,1183,0
|
|
20240329,161500,428642458,1183,1183,1183,1183,0
|
|
20240329,161400,428642458,1183,1183,1183,1183,0
|
|
20240329,161300,428642458,1183,1183,1183,1183,0
|
|
20240329,161200,428642458,1183,1183,1183,1183,0
|
|
20240329,161100,428642458,1183,1183,1183,1183,0
|
|
20240329,161000,428642458,1183,1183,1183,1183,0
|
|
20240329,160900,428642458,1183,1183,1183,1183,12964
|
|
20240329,160800,428642458,1183,1183,1183,1183,0
|
|
20240329,160700,428642458,1183,1183,1183,1183,0
|
|
20240329,160600,428642458,1183,1183,1183,1183,0
|
|
20240329,160500,428642458,1183,1183,1183,1183,0
|
|
20240329,160400,428642458,1183,1183,1183,1183,0
|
|
20240329,160300,428642458,1183,1183,1183,1183,0
|
|
20240329,160200,428642458,1183,1183,1183,1183,0
|
|
20240329,160100,428642458,1183,1183,1183,1183,0
|
|
20240329,160000,428642458,1183,1183,1183,1183,0
|
|
20240329,155900,428642458,1183,1183,1183,1183,0
|
|
20240329,155800,428642458,1183,1183,1183,1183,0
|
|
20240329,155700,428642458,1183,1183,1183,1183,0
|
|
20240329,155600,428642458,1183,1183,1183,1183,0
|
|
20240329,155500,428642458,1183,1183,1183,1183,0
|
|
20240329,155400,428642458,1183,1183,1183,1183,0
|
|
20240329,155300,428642458,1183,1183,1183,1183,0
|
|
20240329,155200,428642458,1183,1183,1183,1183,0
|
|
20240329,155100,428642458,1183,1183,1183,1183,0
|
|
20240329,155000,428642458,1183,1183,1183,1183,0
|
|
20240329,154900,428642458,1183,1183,1183,1183,0
|
|
20240329,154800,428642458,1183,1183,1183,1183,0
|
|
20240329,154700,428642458,1183,1183,1183,1183,0
|
|
20240329,154600,428642458,1183,1183,1183,1183,0
|
|
20240329,154500,428642458,1183,1183,1183,1183,0
|
|
20240329,154400,428642458,1183,1183,1183,1183,0
|
|
20240329,154300,428642458,1183,1183,1183,1183,0
|
|
20240329,154200,428642458,1183,1183,1183,1183,0
|
|
20240329,154100,428642458,1183,1183,1183,1183,0
|
|
20240329,154000,428642458,1183,1183,1183,1183,0
|
|
20240329,153900,428642458,1183,1183,1183,1183,12964
|
|
20240329,153800,428642458,1183,1183,1183,1183,0
|
|
20240329,153700,428642458,1183,1183,1183,1183,0
|
|
20240329,153600,428642458,1183,1183,1183,1183,0
|
|
20240329,153500,428642458,1183,1183,1183,1183,0
|
|
20240329,153400,428642458,1183,1183,1183,1183,0
|
|
20240329,153300,428642458,1183,1183,1183,1183,0
|
|
20240329,153200,428642458,1183,1183,1183,1183,0
|
|
20240329,153100,428642458,1183,1183,1183,1183,0
|
|
20240329,153000,428642458,1183,1183,1183,1183,12964
|
|
20240329,152900,413306046,1185,1185,1185,1185,0
|
|
20240329,152800,413306046,1185,1185,1185,1185,0
|
|
20240329,152700,413306046,1185,1185,1185,1185,0
|
|
20240329,152600,413306046,1185,1185,1185,1185,0
|
|
20240329,152500,413306046,1185,1185,1185,1185,0
|
|
20240329,152400,413306046,1185,1185,1185,1185,0
|
|
20240329,152300,413306046,1185,1185,1185,1185,0
|
|
20240329,152200,413306046,1185,1185,1185,1185,0
|
|
20240329,152100,413306046,1185,1185,1185,1185,0
|
|
20240329,152000,413306046,1185,1185,1185,1185,0
|
|
20240329,151900,413306046,1185,1185,1185,1185,0
|
|
20240329,151800,413306046,1185,1185,1185,1185,0
|
|
20240329,151700,413306046,1185,1185,1185,1185,1026
|
|
20240329,151600,412090236,1185,1184,1185,1183,206
|
|
20240329,151500,411846133,1183,1183,1183,1183,1839
|
|
20240329,151400,409670596,1183,1183,1183,1183,0
|
|
20240329,151300,409670596,1183,1183,1183,1178,336
|
|
20240329,151200,409273136,1183,1183,1183,1183,47
|
|
20240329,151100,409217535,1183,1183,1183,1183,1
|
|
20240329,151000,409216352,1177,1177,1177,1177,0
|
|
20240329,150900,409216352,1177,1178,1178,1177,3000
|
|
20240329,150800,405685350,1177,1177,1177,1177,0
|
|
20240329,150700,405685350,1177,1177,1177,1177,87
|
|
20240329,150600,405582951,1177,1177,1177,1177,0
|
|
20240329,150500,405582951,1177,1177,1177,1177,849
|
|
20240329,150400,404583678,1173,1174,1174,1173,724
|
|
20240329,150300,403733830,1177,1177,1177,1177,0
|
|
20240329,150200,403733830,1177,1177,1177,1177,0
|
|
20240329,150100,403733830,1177,1177,1177,1177,0
|
|
20240329,150000,403733830,1177,1177,1177,1177,0
|
|
20240329,145900,403733830,1177,1177,1177,1177,0
|
|
20240329,145800,403733830,1177,1177,1177,1177,1
|
|
20240329,145700,403732653,1177,1176,1177,1176,65
|
|
20240329,145600,403656154,1177,1177,1177,1177,0
|
|
20240329,145500,403656154,1177,1182,1183,1177,145
|
|
20240329,145400,403485029,1183,1183,1183,1183,0
|
|
20240329,145300,403485029,1183,1183,1183,1183,0
|
|
20240329,145200,403485029,1183,1183,1183,1183,0
|
|
20240329,145100,403485029,1183,1183,1183,1183,0
|
|
20240329,145000,403485029,1183,1183,1183,1183,0
|
|
20240329,144900,403485029,1183,1183,1183,1183,845
|
|
20240329,144800,402485394,1180,1180,1180,1180,847
|
|
20240329,144700,401485934,1180,1170,1180,1170,708
|
|
20240329,144600,400657536,1169,1169,1169,1169,0
|
|
20240329,144500,400657536,1169,1172,1172,1169,11728
|
|
20240329,144400,386925975,1172,1177,1177,1172,4215
|
|
20240329,144300,381974757,1176,1185,1185,1176,1629
|
|
20240329,144200,380050965,1185,1185,1185,1185,0
|
|
20240329,144100,380050965,1185,1185,1185,1185,0
|
|
20240329,144000,380050965,1185,1185,1185,1185,500
|
|
20240329,143900,379458465,1186,1186,1186,1186,0
|
|
20240329,143800,379458465,1186,1186,1186,1186,0
|
|
20240329,143700,379458465,1186,1186,1186,1186,1
|
|
20240329,143600,379457279,1186,1176,1186,1176,22
|
|
20240329,143500,379431387,1186,1186,1186,1186,0
|
|
20240329,143400,379431387,1186,1186,1186,1186,0
|
|
20240329,143300,379431387,1186,1186,1186,1186,0
|
|
20240329,143200,379431387,1186,1175,1186,1175,19
|
|
20240329,143100,379409051,1175,1186,1186,1175,1378
|
|
20240329,143000,377789325,1186,1186,1186,1186,1671
|
|
20240329,142900,375807519,1186,1176,1186,1176,815
|
|
20240329,142800,374849059,1176,1176,1176,1176,0
|
|
20240329,142700,374849059,1176,1176,1176,1176,0
|
|
20240329,142600,374849059,1176,1176,1176,1176,0
|
|
20240329,142500,374849059,1176,1176,1176,1176,0
|
|
20240329,142400,374849059,1176,1180,1180,1176,20
|
|
20240329,142300,374825499,1186,1186,1186,1186,0
|
|
20240329,142200,374825499,1186,1186,1186,1186,0
|
|
20240329,142100,374825499,1186,1186,1186,1186,0
|
|
20240329,142000,374825499,1186,1186,1186,1186,0
|
|
20240329,141900,374825499,1186,1186,1186,1186,1
|
|
20240329,141800,374824313,1178,1178,1178,1177,2347
|
|
20240329,141700,372061200,1177,1177,1177,1177,0
|
|
20240329,141600,372061200,1177,1177,1177,1177,0
|
|
20240329,141500,372061200,1177,1177,1177,1177,0
|
|
20240329,141400,372061200,1177,1177,1177,1177,0
|
|
20240329,141300,372061200,1177,1177,1177,1177,0
|
|
20240329,141200,372061200,1177,1177,1177,1177,0
|
|
20240329,141100,372061200,1177,1177,1177,1177,0
|
|
20240329,141000,372061200,1177,1177,1177,1177,0
|
|
20240329,140900,372061200,1177,1177,1177,1177,1
|
|
20240329,140800,372060023,1188,1188,1188,1188,10
|
|
20240329,140700,372048143,1188,1188,1188,1188,20
|
|
20240329,140600,372024383,1188,1188,1188,1188,0
|
|
20240329,140500,372024383,1188,1187,1188,1187,9
|
|
20240329,140400,372013699,1176,1176,1176,1176,0
|
|
20240329,140300,372013699,1176,1176,1176,1176,0
|
|
20240329,140200,372013699,1176,1176,1176,1176,0
|
|
20240329,140100,372013699,1176,1176,1176,1176,0
|
|
20240329,140000,372013699,1176,1176,1176,1176,250
|
|
20240329,135900,371719699,1172,1172,1172,1172,0
|
|
20240329,135800,371719699,1172,1172,1172,1172,0
|
|
20240329,135700,371719699,1172,1172,1172,1172,0
|
|
20240329,135600,371719699,1172,1172,1172,1172,0
|
|
20240329,135500,371719699,1172,1172,1172,1172,1
|
|
20240329,135400,371718527,1170,1170,1170,1170,0
|
|
20240329,135300,371718527,1170,1179,1179,1170,2050
|
|
20240329,135200,369308740,1180,1178,1180,1178,136
|
|
20240329,135100,369148270,1178,1178,1178,1178,0
|
|
20240329,135000,369148270,1178,1178,1178,1178,1
|
|
20240329,134900,369147092,1177,1180,1180,1177,951
|
|
20240329,134800,368027615,1180,1180,1180,1180,442
|
|
20240329,134700,367506055,1180,1181,1181,1177,8051
|
|
20240329,134600,358005682,1187,1185,1187,1181,2536
|
|
20240329,134500,355003811,1187,1192,1192,1185,3862
|
|
20240329,134400,350422262,1189,1189,1189,1189,690
|
|
20240329,134300,349601852,1189,1189,1189,1189,0
|
|
20240329,134200,349601852,1189,1189,1189,1189,0
|
|
20240329,134100,349601852,1189,1191,1191,1189,1989
|
|
20240329,134000,347234454,1194,1194,1194,1194,3
|
|
20240329,133900,347230872,1194,1194,1194,1194,33
|
|
20240329,133800,347191470,1194,1194,1194,1190,975
|
|
20240329,133700,346031212,1191,1192,1192,1191,2642
|
|
20240329,133600,342884130,1192,1192,1192,1192,1
|
|
20240329,133500,342882938,1195,1193,1195,1193,227
|
|
20240329,133400,342612125,1197,1200,1200,1193,1002
|
|
20240329,133300,341415004,1197,1197,1197,1197,0
|
|
20240329,133200,341415004,1197,1197,1197,1197,0
|
|
20240329,133100,341415004,1197,1200,1200,1197,1362
|
|
20240329,133000,339782140,1200,1198,1200,1198,1281
|
|
20240329,132900,338247498,1198,1198,1198,1198,564
|
|
20240329,132800,337571826,1202,1202,1202,1202,3
|
|
20240329,132700,337568220,1202,1202,1202,1202,24
|
|
20240329,132600,337539372,1197,1197,1197,1197,0
|
|
20240329,132500,337539372,1197,1197,1197,1197,1134
|
|
20240329,132400,336181974,1202,1202,1202,1202,0
|
|
20240329,132300,336181974,1202,1202,1202,1202,0
|
|
20240329,132200,336181974,1202,1202,1202,1202,0
|
|
20240329,132100,336181974,1202,1202,1202,1202,1
|
|
20240329,132000,336180772,1202,1197,1202,1197,840
|
|
20240329,131900,335175282,1195,1195,1195,1195,776
|
|
20240329,131800,334247962,1194,1194,1194,1194,0
|
|
20240329,131700,334247962,1194,1198,1198,1194,2484
|
|
20240329,131600,331275712,1198,1198,1198,1198,500
|
|
20240329,131500,330676712,1198,1198,1198,1198,0
|
|
20240329,131400,330676712,1198,1198,1198,1198,93
|
|
20240329,131300,330565298,1198,1201,1201,1198,5278
|
|
20240329,131200,324235487,1202,1203,1203,1202,3308
|
|
20240329,131100,320258420,1202,1202,1202,1202,113
|
|
20240329,131000,320122594,1202,1202,1202,1202,532
|
|
20240329,130900,319483130,1202,1202,1202,1202,0
|
|
20240329,130800,319483130,1202,1202,1202,1202,0
|
|
20240329,130700,319483130,1202,1202,1202,1202,0
|
|
20240329,130600,319483130,1202,1202,1202,1202,26
|
|
20240329,130500,319451878,1202,1202,1202,1202,0
|
|
20240329,130400,319451878,1202,1202,1202,1202,0
|
|
20240329,130300,319451878,1202,1202,1202,1202,0
|
|
20240329,130200,319451878,1202,1202,1202,1202,100
|
|
20240329,130100,319331678,1201,1201,1201,1201,80
|
|
20240329,130000,319235598,1202,1202,1202,1202,781
|
|
20240329,125900,318296836,1202,1202,1202,1202,13
|
|
20240329,125800,318281210,1202,1203,1203,1202,28
|
|
20240329,125700,318247534,1202,1202,1202,1202,2
|
|
20240329,125600,318245130,1202,1202,1202,1202,11
|
|
20240329,125500,318231908,1202,1202,1202,1202,11
|
|
20240329,125400,318218686,1202,1202,1202,1202,279
|
|
20240329,125300,317883328,1205,1205,1205,1205,1000
|
|
20240329,125200,316678328,1205,1205,1205,1205,0
|
|
20240329,125100,316678328,1205,1205,1205,1205,0
|
|
20240329,125000,316678328,1205,1205,1205,1205,0
|
|
20240329,124900,316678328,1205,1205,1205,1205,0
|
|
20240329,124800,316678328,1205,1205,1205,1205,1000
|
|
20240329,124700,315473328,1205,1200,1205,1200,15
|
|
20240329,124600,315455323,1200,1200,1200,1200,208
|
|
20240329,124500,315205723,1200,1200,1200,1200,3000
|
|
20240329,124400,311605723,1200,1201,1201,1200,7581
|
|
20240329,124300,302505629,1206,1206,1206,1206,0
|
|
20240329,124200,302505629,1206,1206,1206,1206,6
|
|
20240329,124100,302498393,1207,1207,1207,1207,0
|
|
20240329,124000,302498393,1207,1207,1207,1207,10
|
|
20240329,123900,302486323,1207,1207,1207,1207,1
|
|
20240329,123800,302485116,1200,1200,1200,1200,0
|
|
20240329,123700,302485116,1200,1200,1200,1200,1546
|
|
20240329,123600,300629916,1200,1202,1202,1200,1718
|
|
20240329,123500,298566245,1202,1202,1202,1202,701
|
|
20240329,123400,297723643,1202,1212,1212,1202,501
|
|
20240329,123300,297121202,1205,1213,1213,1205,571
|
|
20240329,123200,296433123,1212,1212,1212,1212,0
|
|
20240329,123100,296433123,1212,1212,1212,1212,825
|
|
20240329,123000,295433223,1217,1217,1217,1217,0
|
|
20240329,122900,295433223,1217,1217,1217,1217,0
|
|
20240329,122800,295433223,1217,1217,1217,1217,0
|
|
20240329,122700,295433223,1217,1217,1217,1217,35
|
|
20240329,122600,295390628,1218,1218,1218,1218,1
|
|
20240329,122500,295389410,1202,1202,1202,1202,0
|
|
20240329,122400,295389410,1202,1211,1211,1202,1909
|
|
20240329,122300,293083660,1220,1220,1220,1220,0
|
|
20240329,122200,293083660,1220,1220,1220,1220,81
|
|
20240329,122100,292984840,1220,1220,1220,1220,3
|
|
20240329,122000,292981180,1210,1210,1210,1210,240
|
|
20240329,121900,292690780,1210,1213,1213,1210,1000
|
|
20240329,121800,291479844,1221,1221,1221,1221,0
|
|
20240329,121700,291479844,1221,1221,1221,1221,2
|
|
20240329,121600,291477402,1210,1214,1214,1210,2121
|
|
20240329,121500,288908475,1214,1214,1214,1214,358
|
|
20240329,121400,288473863,1222,1222,1222,1222,0
|
|
20240329,121300,288473863,1222,1222,1222,1222,0
|
|
20240329,121200,288473863,1222,1222,1222,1222,0
|
|
20240329,121100,288473863,1222,1222,1222,1222,0
|
|
20240329,121000,288473863,1222,1222,1222,1222,0
|
|
20240329,120900,288473863,1222,1211,1222,1211,687
|
|
20240329,120800,287637709,1215,1215,1215,1215,0
|
|
20240329,120700,287637709,1215,1215,1215,1215,0
|
|
20240329,120600,287637709,1215,1215,1215,1215,0
|
|
20240329,120500,287637709,1215,1215,1215,1215,0
|
|
20240329,120400,287637709,1215,1210,1215,1210,6
|
|
20240329,120300,287630444,1210,1210,1210,1210,0
|
|
20240329,120200,287630444,1210,1211,1211,1210,850
|
|
20240329,120100,286601149,1211,1211,1211,1211,0
|
|
20240329,120000,286601149,1211,1212,1212,1211,8
|
|
20240329,115900,286591459,1212,1212,1212,1212,0
|
|
20240329,115800,286591459,1212,1212,1212,1212,0
|
|
20240329,115700,286591459,1212,1211,1212,1211,9
|
|
20240329,115600,286580552,1211,1211,1211,1211,20
|
|
20240329,115500,286556332,1211,1211,1211,1211,0
|
|
20240329,115400,286556332,1211,1211,1211,1211,200
|
|
20240329,115300,286314132,1211,1211,1211,1211,0
|
|
20240329,115200,286314132,1211,1211,1211,1211,0
|
|
20240329,115100,286314132,1211,1212,1212,1211,305
|
|
20240329,115000,285944672,1212,1212,1212,1212,5
|
|
20240329,114900,285938612,1212,1212,1212,1212,0
|
|
20240329,114800,285938612,1212,1212,1212,1212,27
|
|
20240329,114700,285905888,1212,1212,1212,1212,55
|
|
20240329,114600,285839228,1212,1212,1212,1212,100
|
|
20240329,114500,285718028,1216,1216,1216,1216,0
|
|
20240329,114400,285718028,1216,1216,1216,1216,30
|
|
20240329,114300,285681548,1216,1216,1216,1216,0
|
|
20240329,114200,285681548,1216,1210,1216,1210,358
|
|
20240329,114100,285248362,1210,1219,1219,1206,10414
|
|
20240329,114000,272625748,1222,1221,1222,1221,1637
|
|
20240329,113900,270626153,1220,1220,1220,1220,6
|
|
20240329,113800,270618833,1221,1221,1221,1221,6136
|
|
20240329,113700,263126777,1222,1222,1222,1222,0
|
|
20240329,113600,263126777,1222,1222,1222,1222,0
|
|
20240329,113500,263126777,1222,1222,1222,1222,0
|
|
20240329,113400,263126777,1222,1222,1222,1222,300
|
|
20240329,113300,262760177,1222,1222,1222,1222,100
|
|
20240329,113200,262637977,1222,1222,1222,1222,346
|
|
20240329,113100,262215165,1222,1222,1222,1222,3488
|
|
20240329,113000,257952829,1228,1228,1228,1228,103
|
|
20240329,112900,257826345,1228,1228,1228,1228,300
|
|
20240329,112800,257457945,1228,1228,1228,1228,300
|
|
20240329,112700,257089545,1229,1229,1229,1229,0
|
|
20240329,112600,257089545,1229,1228,1229,1228,796
|
|
20240329,112500,256111311,1229,1229,1229,1229,0
|
|
20240329,112400,256111311,1229,1229,1229,1229,2
|
|
20240329,112300,256108853,1225,1222,1225,1222,5517
|
|
20240329,112200,249359849,1221,1221,1221,1221,165
|
|
20240329,112100,249158384,1220,1219,1220,1219,238
|
|
20240329,112000,248868064,1215,1215,1215,1215,0
|
|
20240329,111900,248868064,1215,1215,1215,1215,188
|
|
20240329,111800,248639644,1220,1220,1220,1220,104
|
|
20240329,111700,248512764,1220,1220,1220,1220,1
|
|
20240329,111600,248511544,1215,1215,1215,1215,0
|
|
20240329,111500,248511544,1215,1215,1215,1215,1
|
|
20240329,111400,248510329,1215,1215,1215,1215,1000
|
|
20240329,111300,247295329,1218,1218,1218,1218,1010
|
|
20240329,111200,246065149,1219,1219,1219,1219,2
|
|
20240329,111100,246062711,1212,1212,1212,1212,0
|
|
20240329,111000,246062711,1212,1212,1212,1212,468
|
|
20240329,110900,245495495,1212,1216,1216,1212,2028
|
|
20240329,110800,243032011,1216,1216,1216,1216,2
|
|
20240329,110700,243029579,1216,1222,1222,1216,845
|
|
20240329,110600,242002047,1215,1215,1215,1215,0
|
|
20240329,110500,242002047,1215,1215,1215,1215,0
|
|
20240329,110400,242002047,1215,1215,1215,1215,0
|
|
20240329,110300,242002047,1215,1215,1215,1215,0
|
|
20240329,110200,242002047,1215,1215,1215,1212,2533
|
|
20240329,110100,238926847,1214,1215,1215,1214,906
|
|
20240329,110000,237826158,1221,1221,1221,1221,0
|
|
20240329,105900,237826158,1221,1221,1221,1221,0
|
|
20240329,105800,237826158,1221,1222,1222,1221,7937
|
|
20240329,105700,228134145,1225,1225,1225,1225,0
|
|
20240329,105600,228134145,1225,1226,1226,1225,735
|
|
20240329,105500,227233740,1225,1229,1229,1225,1864
|
|
20240329,105400,224945770,1229,1229,1229,1229,400
|
|
20240329,105300,224454170,1229,1228,1229,1228,5
|
|
20240329,105200,224448029,1226,1226,1226,1226,40
|
|
20240329,105100,224398989,1225,1225,1225,1225,334
|
|
20240329,105000,223989839,1229,1229,1229,1229,100
|
|
20240329,104900,223866939,1229,1229,1229,1229,1029
|
|
20240329,104800,222602298,1229,1229,1229,1229,1
|
|
20240329,104700,222601069,1229,1229,1229,1229,2
|
|
20240329,104600,222598611,1223,1223,1223,1223,125
|
|
20240329,104500,222445736,1223,1223,1223,1223,150
|
|
20240329,104400,222262286,1223,1223,1223,1223,28
|
|
20240329,104300,222228042,1223,1224,1224,1223,2040
|
|
20240329,104200,219731446,1225,1225,1225,1225,158
|
|
20240329,104100,219537896,1225,1225,1225,1225,397
|
|
20240329,104000,219051571,1225,1230,1230,1225,202
|
|
20240329,103900,218804116,1231,1231,1231,1231,0
|
|
20240329,103800,218804116,1231,1231,1232,1231,3066
|
|
20240329,103700,215029846,1231,1232,1232,1231,1990
|
|
20240329,103600,212580111,1234,1227,1234,1227,13758
|
|
20240329,103500,195675674,1227,1227,1227,1227,3
|
|
20240329,103400,195671993,1221,1222,1222,1221,33
|
|
20240329,103300,195631699,1228,1228,1228,1228,40
|
|
20240329,103200,195582579,1228,1228,1228,1228,100
|
|
20240329,103100,195459779,1226,1226,1227,1226,1113
|
|
20240329,103000,194094739,1223,1220,1226,1220,1175
|
|
20240329,102900,192659572,1220,1215,1220,1215,1006
|
|
20240329,102800,191434782,1216,1216,1216,1216,0
|
|
20240329,102700,191434782,1216,1216,1216,1216,0
|
|
20240329,102600,191434782,1216,1212,1216,1212,3172
|
|
20240329,102500,187583902,1212,1212,1212,1212,584
|
|
20240329,102400,186876094,1211,1211,1211,1211,540
|
|
20240329,102300,186222154,1206,1206,1206,1206,0
|
|
20240329,102200,186222154,1206,1206,1206,1206,0
|
|
20240329,102100,186222154,1206,1206,1206,1206,0
|
|
20240329,102000,186222154,1206,1206,1206,1206,372
|
|
20240329,101900,185773522,1206,1206,1206,1206,1340
|
|
20240329,101800,184157482,1206,1206,1206,1206,0
|
|
20240329,101700,184157482,1206,1206,1206,1206,944
|
|
20240329,101600,183019018,1206,1206,1206,1206,3
|
|
20240329,101500,183015400,1200,1200,1200,1200,2000
|
|
20240329,101400,180615400,1200,1200,1200,1200,11
|
|
20240329,101300,180602200,1200,1200,1200,1200,3108
|
|
20240329,101200,176872600,1200,1201,1201,1200,10501
|
|
20240329,101100,164271015,1201,1201,1201,1201,416
|
|
20240329,101000,163771399,1202,1203,1203,1202,2003
|
|
20240329,100900,161363790,1203,1204,1204,1203,4000
|
|
20240329,100800,156550790,1208,1208,1208,1208,0
|
|
20240329,100700,156550790,1208,1204,1208,1204,3228
|
|
20240329,100600,152664114,1204,1204,1204,1204,1011
|
|
20240329,100500,151446870,1205,1210,1210,1205,1995
|
|
20240329,100400,149042880,1209,1209,1209,1209,25
|
|
20240329,100300,149012655,1211,1211,1211,1211,77
|
|
20240329,100200,148919408,1213,1213,1213,1213,2
|
|
20240329,100100,148916982,1205,1205,1205,1205,60
|
|
20240329,100000,148844682,1210,1210,1210,1210,301
|
|
20240329,095900,148480472,1215,1215,1215,1215,5
|
|
20240329,095800,148474397,1217,1217,1217,1217,0
|
|
20240329,095700,148474397,1217,1219,1219,1202,3504
|
|
20240329,095600,144258882,1219,1215,1220,1215,1501
|
|
20240329,095500,142435150,1220,1220,1220,1220,303
|
|
20240329,095400,142065490,1220,1220,1220,1220,3
|
|
20240329,095300,142061830,1220,1220,1220,1220,1
|
|
20240329,095200,142060610,1220,1225,1225,1216,1227
|
|
20240329,095100,140560270,1225,1224,1225,1224,1515
|
|
20240329,095000,138704503,1225,1225,1226,1225,7603
|
|
20240329,094900,129387525,1225,1224,1225,1222,911
|
|
20240329,094800,128272611,1223,1217,1223,1217,5977
|
|
20240329,094700,120987225,1218,1218,1218,1218,0
|
|
20240329,094600,120987225,1218,1218,1218,1218,1
|
|
20240329,094500,120986007,1218,1218,1218,1218,10
|
|
20240329,094400,120973827,1219,1218,1219,1218,618
|
|
20240329,094300,120220921,1218,1218,1218,1218,2001
|
|
20240329,094200,117783703,1219,1219,1220,1219,180
|
|
20240329,094100,117564243,1210,1210,1218,1210,3365
|
|
20240329,094000,113491889,1210,1219,1220,1210,6873
|
|
20240329,093900,105127559,1219,1219,1219,1219,505
|
|
20240329,093800,104511964,1219,1220,1220,1219,4341
|
|
20240329,093700,99217282,1220,1214,1220,1214,5223
|
|
20240329,093600,92870926,1210,1215,1215,1210,1700
|
|
20240329,093500,90812626,1215,1210,1215,1210,1454
|
|
20240329,093400,89051751,1209,1203,1209,1203,12593
|
|
20240329,093300,73842746,1203,1203,1203,1203,2
|
|
20240329,093200,73840340,1204,1204,1204,1203,5195
|
|
20240329,093100,67587570,1204,1204,1204,1204,4572
|
|
20240329,093000,62082882,1204,1203,1204,1203,11
|
|
20240329,092900,62069648,1203,1202,1203,1202,1609
|
|
20240329,092800,60134131,1202,1202,1202,1202,11
|
|
20240329,092700,60120909,1198,1198,1198,1198,2300
|
|
20240329,092600,57365509,1198,1202,1203,1198,1255
|
|
20240329,092500,55858006,1201,1201,1201,1201,1300
|
|
20240329,092400,54296706,1202,1202,1202,1202,2
|
|
20240329,092300,54294302,1197,1197,1197,1197,0
|
|
20240329,092200,54294302,1197,1197,1197,1197,1000
|
|
20240329,092100,53097302,1197,1203,1203,1197,801
|
|
20240329,092000,52135499,1202,1199,1202,1199,314
|
|
20240329,091900,51758953,1196,1199,1199,1196,107
|
|
20240329,091800,51630963,1199,1199,1199,1199,45
|
|
20240329,091700,51577008,1199,1200,1200,1199,2050
|
|
20240329,091600,49119008,1199,1199,1199,1199,80
|
|
20240329,091500,49023088,1200,1200,1200,1200,0
|
|
20240329,091400,49023088,1200,1197,1200,1197,1048
|
|
20240329,091300,47765881,1191,1191,1191,1191,100
|
|
20240329,091200,47646781,1192,1192,1192,1192,1414
|
|
20240329,091100,45961293,1192,1192,1192,1192,1867
|
|
20240329,091000,43735829,1190,1192,1192,1189,2253
|
|
20240329,090900,41056560,1192,1192,1192,1192,0
|
|
20240329,090800,41056560,1192,1201,1201,1189,2452
|
|
20240329,090700,38128901,1196,1196,1202,1196,817
|
|
20240329,090600,37151763,1195,1195,1195,1195,260
|
|
20240329,090500,36841063,1193,1200,1207,1193,2148
|
|
20240329,090400,34257793,1200,1200,1209,1200,54
|
|
20240329,090300,34192550,1200,1199,1200,1199,8933
|
|
20240329,090200,23473477,1199,1200,1200,1199,5848
|
|
20240329,090100,16456736,1195,1193,1195,1193,7003
|
|
20240329,090000,8094153,1187,1187,1187,1187,6819
|