587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184400,2954874266,1140,1140,1140,1140,79238
|
|
20240325,184300,2954874266,1140,1140,1140,1140,0
|
|
20240325,184200,2954874266,1140,1140,1140,1140,0
|
|
20240325,184100,2954874266,1140,1140,1140,1140,0
|
|
20240325,184000,2954874266,1140,1140,1140,1140,0
|
|
20240325,183900,2954874266,1140,1140,1140,1140,0
|
|
20240325,183800,2954874266,1140,1140,1140,1140,0
|
|
20240325,183700,2954874266,1140,1140,1140,1140,0
|
|
20240325,183600,2954874266,1140,1140,1140,1140,0
|
|
20240325,183500,2954874266,1140,1140,1140,1140,0
|
|
20240325,183400,2954874266,1140,1140,1140,1140,0
|
|
20240325,183300,2954874266,1140,1140,1140,1140,0
|
|
20240325,183200,2954874266,1140,1140,1140,1140,0
|
|
20240325,183100,2954874266,1140,1140,1140,1140,0
|
|
20240325,183000,2954874266,1140,1140,1140,1140,0
|
|
20240325,182900,2954874266,1140,1140,1140,1140,0
|
|
20240325,182800,2954874266,1140,1140,1140,1140,0
|
|
20240325,182700,2954874266,1140,1140,1140,1140,0
|
|
20240325,182600,2954874266,1140,1140,1140,1140,0
|
|
20240325,182500,2954874266,1140,1140,1140,1140,0
|
|
20240325,182400,2954874266,1140,1140,1140,1140,0
|
|
20240325,182300,2954874266,1140,1140,1140,1140,0
|
|
20240325,182200,2954874266,1140,1140,1140,1140,0
|
|
20240325,182100,2954874266,1140,1140,1140,1140,0
|
|
20240325,182000,2954874266,1140,1140,1140,1140,0
|
|
20240325,181900,2954874266,1140,1140,1140,1140,0
|
|
20240325,181800,2954874266,1140,1140,1140,1140,0
|
|
20240325,181700,2954874266,1140,1140,1140,1140,0
|
|
20240325,181600,2954874266,1140,1140,1140,1140,0
|
|
20240325,181500,2954874266,1140,1140,1140,1140,0
|
|
20240325,181400,2954874266,1140,1140,1140,1140,79238
|
|
20240325,181300,2954874266,1140,1140,1140,1140,0
|
|
20240325,181200,2954874266,1140,1140,1140,1140,0
|
|
20240325,181100,2954874266,1140,1140,1140,1140,0
|
|
20240325,181000,2954874266,1140,1140,1140,1140,0
|
|
20240325,180900,2954874266,1140,1140,1140,1140,0
|
|
20240325,180800,2954874266,1140,1140,1140,1140,0
|
|
20240325,180700,2954874266,1140,1140,1140,1140,0
|
|
20240325,180600,2954874266,1140,1140,1140,1140,0
|
|
20240325,180500,2954874266,1140,1140,1140,1140,0
|
|
20240325,180400,2954874266,1140,1140,1140,1140,0
|
|
20240325,180300,2954874266,1140,1140,1140,1140,0
|
|
20240325,180200,2954874266,1140,1140,1140,1140,0
|
|
20240325,180100,2954874266,1140,1140,1140,1140,0
|
|
20240325,180000,2954874266,1140,1140,1140,1140,0
|
|
20240325,175900,2954874266,1140,1140,1140,1140,0
|
|
20240325,175800,2954874266,1140,1140,1140,1140,0
|
|
20240325,175700,2954874266,1140,1140,1140,1140,0
|
|
20240325,175600,2954874266,1140,1140,1140,1140,0
|
|
20240325,175500,2954874266,1140,1140,1140,1140,0
|
|
20240325,175400,2954874266,1140,1140,1140,1140,0
|
|
20240325,175300,2954874266,1140,1140,1140,1140,0
|
|
20240325,175200,2954874266,1140,1140,1140,1140,0
|
|
20240325,175100,2954874266,1140,1140,1140,1140,0
|
|
20240325,175000,2954874266,1140,1140,1140,1140,0
|
|
20240325,174900,2954874266,1140,1140,1140,1140,0
|
|
20240325,174800,2954874266,1140,1140,1140,1140,0
|
|
20240325,174700,2954874266,1140,1140,1140,1140,0
|
|
20240325,174600,2954874266,1140,1140,1140,1140,0
|
|
20240325,174500,2954874266,1140,1140,1140,1140,0
|
|
20240325,174400,2954874266,1140,1140,1140,1140,79238
|
|
20240325,174300,2954874266,1140,1140,1140,1140,0
|
|
20240325,174200,2954874266,1140,1140,1140,1140,0
|
|
20240325,174100,2954874266,1140,1140,1140,1140,0
|
|
20240325,174000,2954874266,1140,1140,1140,1140,0
|
|
20240325,173900,2954874266,1140,1140,1140,1140,0
|
|
20240325,173800,2954874266,1140,1140,1140,1140,0
|
|
20240325,173700,2954874266,1140,1140,1140,1140,0
|
|
20240325,173600,2954874266,1140,1140,1140,1140,0
|
|
20240325,173500,2954874266,1140,1140,1140,1140,0
|
|
20240325,173400,2954874266,1140,1140,1140,1140,0
|
|
20240325,173300,2954874266,1140,1140,1140,1140,0
|
|
20240325,173200,2954874266,1140,1140,1140,1140,0
|
|
20240325,173100,2954874266,1140,1140,1140,1140,0
|
|
20240325,173000,2954874266,1140,1140,1140,1140,0
|
|
20240325,172900,2954874266,1140,1140,1140,1140,0
|
|
20240325,172800,2954874266,1140,1140,1140,1140,0
|
|
20240325,172700,2954874266,1140,1140,1140,1140,0
|
|
20240325,172600,2954874266,1140,1140,1140,1140,0
|
|
20240325,172500,2954874266,1140,1140,1140,1140,0
|
|
20240325,172400,2954874266,1140,1140,1140,1140,0
|
|
20240325,172300,2954874266,1140,1140,1140,1140,0
|
|
20240325,172200,2954874266,1140,1140,1140,1140,0
|
|
20240325,172100,2954874266,1140,1140,1140,1140,0
|
|
20240325,172000,2954874266,1140,1140,1140,1140,0
|
|
20240325,171900,2954874266,1140,1140,1140,1140,0
|
|
20240325,171800,2954874266,1140,1140,1140,1140,0
|
|
20240325,171700,2954874266,1140,1140,1140,1140,0
|
|
20240325,171600,2954874266,1140,1140,1140,1140,0
|
|
20240325,171500,2954874266,1140,1140,1140,1140,0
|
|
20240325,171400,2954874266,1140,1140,1140,1140,79238
|
|
20240325,171300,2954874266,1140,1140,1140,1140,0
|
|
20240325,171200,2954874266,1140,1140,1140,1140,0
|
|
20240325,171100,2954874266,1140,1140,1140,1140,0
|
|
20240325,171000,2954874266,1140,1140,1140,1140,0
|
|
20240325,170900,2954874266,1140,1140,1140,1140,0
|
|
20240325,170800,2954874266,1140,1140,1140,1140,0
|
|
20240325,170700,2954874266,1140,1140,1140,1140,0
|
|
20240325,170600,2954874266,1140,1140,1140,1140,0
|
|
20240325,170500,2954874266,1140,1140,1140,1140,0
|
|
20240325,170400,2954874266,1140,1140,1140,1140,0
|
|
20240325,170300,2954874266,1140,1140,1140,1140,0
|
|
20240325,170200,2954874266,1140,1140,1140,1140,0
|
|
20240325,170100,2954874266,1140,1140,1140,1140,0
|
|
20240325,170000,2954874266,1140,1140,1140,1140,0
|
|
20240325,165900,2954874266,1140,1140,1140,1140,0
|
|
20240325,165800,2954874266,1140,1140,1140,1140,0
|
|
20240325,165700,2954874266,1140,1140,1140,1140,0
|
|
20240325,165600,2954874266,1140,1140,1140,1140,0
|
|
20240325,165500,2954874266,1140,1140,1140,1140,0
|
|
20240325,165400,2954874266,1140,1140,1140,1140,0
|
|
20240325,165300,2954874266,1140,1140,1140,1140,0
|
|
20240325,165200,2954874266,1140,1140,1140,1140,0
|
|
20240325,165100,2954874266,1140,1140,1140,1140,0
|
|
20240325,165000,2954874266,1140,1140,1140,1140,0
|
|
20240325,164900,2954874266,1140,1140,1140,1140,0
|
|
20240325,164800,2954874266,1140,1140,1140,1140,0
|
|
20240325,164700,2954874266,1140,1140,1140,1140,0
|
|
20240325,164600,2954874266,1140,1140,1140,1140,0
|
|
20240325,164500,2954874266,1140,1140,1140,1140,0
|
|
20240325,164400,2954874266,1140,1140,1140,1140,79238
|
|
20240325,164300,2954874266,1140,1140,1140,1140,0
|
|
20240325,164200,2954874266,1140,1140,1140,1140,0
|
|
20240325,164100,2954874266,1140,1140,1140,1140,0
|
|
20240325,164000,2954874266,1140,1140,1140,1140,0
|
|
20240325,163900,2954874266,1140,1140,1140,1140,0
|
|
20240325,163800,2954874266,1140,1140,1140,1140,0
|
|
20240325,163700,2954874266,1140,1140,1140,1140,0
|
|
20240325,163600,2954874266,1140,1140,1140,1140,0
|
|
20240325,163500,2954874266,1140,1140,1140,1140,0
|
|
20240325,163400,2954874266,1140,1140,1140,1140,0
|
|
20240325,163300,2954874266,1140,1140,1140,1140,0
|
|
20240325,163200,2954874266,1140,1140,1140,1140,0
|
|
20240325,163100,2954874266,1140,1140,1140,1140,0
|
|
20240325,163000,2954874266,1140,1140,1140,1140,0
|
|
20240325,162900,2954874266,1140,1140,1140,1140,0
|
|
20240325,162800,2954874266,1140,1140,1140,1140,0
|
|
20240325,162700,2954874266,1140,1140,1140,1140,0
|
|
20240325,162600,2954874266,1140,1140,1140,1140,0
|
|
20240325,162500,2954874266,1140,1140,1140,1140,0
|
|
20240325,162400,2954874266,1140,1140,1140,1140,0
|
|
20240325,162300,2954874266,1140,1140,1140,1140,0
|
|
20240325,162200,2954874266,1140,1140,1140,1140,0
|
|
20240325,162100,2954874266,1140,1140,1140,1140,0
|
|
20240325,162000,2954874266,1140,1140,1140,1140,0
|
|
20240325,161900,2954874266,1140,1140,1140,1140,0
|
|
20240325,161800,2954874266,1140,1140,1140,1140,0
|
|
20240325,161700,2954874266,1140,1140,1140,1140,0
|
|
20240325,161600,2954874266,1140,1140,1140,1140,0
|
|
20240325,161500,2954874266,1140,1140,1140,1140,0
|
|
20240325,161400,2954874266,1140,1140,1140,1140,79238
|
|
20240325,161300,2954874266,1140,1140,1140,1140,0
|
|
20240325,161200,2954874266,1140,1140,1140,1140,0
|
|
20240325,161100,2954874266,1140,1140,1140,1140,0
|
|
20240325,161000,2954874266,1140,1140,1140,1140,0
|
|
20240325,160900,2954874266,1140,1140,1140,1140,0
|
|
20240325,160800,2954874266,1140,1140,1140,1140,0
|
|
20240325,160700,2954874266,1140,1140,1140,1140,0
|
|
20240325,160600,2954874266,1140,1140,1140,1140,0
|
|
20240325,160500,2954874266,1140,1140,1140,1140,0
|
|
20240325,160400,2954874266,1140,1140,1140,1140,0
|
|
20240325,160300,2954874266,1140,1140,1140,1140,0
|
|
20240325,160200,2954874266,1140,1140,1140,1140,0
|
|
20240325,160100,2954874266,1140,1140,1140,1140,0
|
|
20240325,160000,2954874266,1140,1140,1140,1140,0
|
|
20240325,155900,2954874266,1140,1140,1140,1140,0
|
|
20240325,155800,2954874266,1140,1140,1140,1140,0
|
|
20240325,155700,2954874266,1140,1140,1140,1140,0
|
|
20240325,155600,2954874266,1140,1140,1140,1140,0
|
|
20240325,155500,2954874266,1140,1140,1140,1140,0
|
|
20240325,155400,2954874266,1140,1140,1140,1140,0
|
|
20240325,155300,2954874266,1140,1140,1140,1140,0
|
|
20240325,155200,2954874266,1140,1140,1140,1140,0
|
|
20240325,155100,2954874266,1140,1140,1140,1140,0
|
|
20240325,155000,2954874266,1140,1140,1140,1140,0
|
|
20240325,154900,2954874266,1140,1140,1140,1140,0
|
|
20240325,154800,2954874266,1140,1140,1140,1140,0
|
|
20240325,154700,2954874266,1140,1140,1140,1140,0
|
|
20240325,154600,2954874266,1140,1140,1140,1140,0
|
|
20240325,154500,2954874266,1140,1140,1140,1140,0
|
|
20240325,154400,2954874266,1140,1140,1140,1140,79238
|
|
20240325,154300,2954874266,1140,1140,1140,1140,0
|
|
20240325,154200,2954874266,1140,1140,1140,1140,0
|
|
20240325,154100,2954874266,1140,1140,1140,1140,0
|
|
20240325,154000,2954874266,1140,1140,1140,1140,0
|
|
20240325,153900,2954874266,1140,1140,1140,1140,0
|
|
20240325,153800,2954874266,1140,1140,1140,1140,0
|
|
20240325,153700,2954874266,1140,1140,1140,1140,0
|
|
20240325,153600,2954874266,1140,1140,1140,1140,0
|
|
20240325,153500,2954874266,1140,1140,1140,1140,0
|
|
20240325,153400,2954874266,1140,1140,1140,1140,0
|
|
20240325,153300,2954874266,1140,1140,1140,1140,0
|
|
20240325,153200,2954874266,1140,1140,1140,1140,0
|
|
20240325,153100,2954874266,1140,1140,1140,1140,0
|
|
20240325,153000,2954874266,1140,1140,1140,1140,79238
|
|
20240325,152900,2864542946,1158,1158,1158,1158,0
|
|
20240325,152800,2864542946,1158,1158,1158,1158,0
|
|
20240325,152700,2864542946,1158,1158,1158,1158,0
|
|
20240325,152600,2864542946,1158,1158,1158,1158,0
|
|
20240325,152500,2864542946,1158,1158,1158,1158,0
|
|
20240325,152400,2864542946,1158,1158,1158,1158,0
|
|
20240325,152300,2864542946,1158,1158,1158,1158,0
|
|
20240325,152200,2864542946,1158,1158,1158,1158,0
|
|
20240325,152100,2864542946,1158,1158,1158,1158,0
|
|
20240325,152000,2864542946,1158,1158,1158,1158,0
|
|
20240325,151900,2864542946,1158,1151,1162,1146,29288
|
|
20240325,151800,2830795864,1152,1149,1155,1146,31301
|
|
20240325,151700,2794785082,1150,1152,1164,1144,22646
|
|
20240325,151600,2768746031,1152,1164,1164,1149,26014
|
|
20240325,151500,2738660420,1162,1152,1168,1152,28562
|
|
20240325,151400,2705533679,1152,1140,1155,1140,80433
|
|
20240325,151300,2613605788,1143,1143,1143,1143,0
|
|
20240325,151200,2613605788,1143,1160,1160,1143,21393
|
|
20240325,151100,2589037230,1160,1187,1187,1160,51522
|
|
20240325,151000,2528534871,1182,1189,1189,1182,18184
|
|
20240325,150900,2507016062,1184,1184,1189,1183,15705
|
|
20240325,150800,2488416869,1183,1186,1186,1183,27080
|
|
20240325,150700,2456348330,1185,1189,1189,1185,8632
|
|
20240325,150600,2446112867,1186,1193,1195,1185,34857
|
|
20240325,150500,2404653282,1192,1192,1197,1191,26084
|
|
20240325,150400,2373530622,1193,1198,1198,1189,31137
|
|
20240325,150300,2336421188,1198,1193,1198,1193,14959
|
|
20240325,150200,2318508692,1197,1192,1197,1192,27116
|
|
20240325,150100,2286114483,1193,1192,1193,1191,5263
|
|
20240325,150000,2279840733,1193,1193,1195,1191,17153
|
|
20240325,145900,2259373819,1193,1193,1194,1192,13891
|
|
20240325,145800,2242801741,1193,1197,1197,1193,12191
|
|
20240325,145700,2228234028,1197,1196,1199,1195,12126
|
|
20240325,145600,2213707669,1195,1208,1208,1195,87084
|
|
20240325,145500,2109156079,1209,1229,1230,1209,28124
|
|
20240325,145400,2074839848,1229,1220,1233,1220,5138
|
|
20240325,145300,2068558313,1220,1227,1236,1218,5621
|
|
20240325,145200,2061694381,1227,1225,1230,1216,7220
|
|
20240325,145100,2052880560,1225,1211,1225,1210,5685
|
|
20240325,145000,2045972433,1211,1210,1215,1208,6819
|
|
20240325,144900,2037721283,1210,1204,1211,1203,5655
|
|
20240325,144800,2030896971,1203,1220,1220,1202,9846
|
|
20240325,144700,2019023755,1221,1227,1245,1201,27146
|
|
20240325,144600,1985969278,1227,1210,1231,1203,27504
|
|
20240325,144500,1952417804,1210,1199,1211,1194,11742
|
|
20240325,144400,1938305335,1194,1204,1217,1191,31907
|
|
20240325,144300,1899971607,1203,1204,1227,1144,64150
|
|
20240325,144200,1823830401,1205,1226,1228,1200,60949
|
|
20240325,144100,1750153028,1224,1216,1228,1213,50225
|
|
20240325,144000,1688908458,1214,1263,1270,1207,59844
|
|
20240325,143900,1615254128,1262,1273,1273,1262,17369
|
|
20240325,143800,1593225408,1279,1269,1285,1268,69481
|
|
20240325,143700,1504973432,1270,1270,1270,1270,0
|
|
20240325,143600,1504973432,1270,1270,1270,1270,0
|
|
20240325,143500,1504973432,1270,1280,1285,1270,25040
|
|
20240325,143400,1473041518,1280,1290,1290,1280,9657
|
|
20240325,143300,1460646080,1289,1280,1292,1280,11343
|
|
20240325,143200,1446088087,1285,1292,1292,1280,15277
|
|
20240325,143100,1426471227,1292,1298,1299,1291,13382
|
|
20240325,143000,1409160434,1297,1305,1305,1297,3796
|
|
20240325,142900,1404230003,1300,1306,1306,1300,4010
|
|
20240325,142800,1399015060,1306,1307,1307,1301,1070
|
|
20240325,142700,1397622944,1301,1299,1311,1299,11463
|
|
20240325,142600,1382721895,1298,1301,1313,1294,5542
|
|
20240325,142500,1375521301,1300,1307,1315,1294,22681
|
|
20240325,142400,1346107355,1307,1314,1317,1306,1385
|
|
20240325,142300,1344292435,1316,1304,1316,1304,843
|
|
20240325,142200,1343185367,1297,1312,1312,1297,11040
|
|
20240325,142100,1328804960,1312,1314,1320,1307,4247
|
|
20240325,142000,1323229179,1314,1324,1324,1314,1505
|
|
20240325,141900,1321243154,1324,1324,1324,1324,71
|
|
20240325,141800,1321149150,1329,1330,1330,1300,13325
|
|
20240325,141700,1303616920,1330,1329,1330,1321,1333
|
|
20240325,141600,1301854318,1329,1321,1329,1320,2085
|
|
20240325,141500,1299098000,1321,1324,1324,1320,9190
|
|
20240325,141400,1286957076,1330,1330,1330,1330,342
|
|
20240325,141300,1286502216,1330,1329,1330,1324,6987
|
|
20240325,141200,1277230191,1325,1328,1328,1325,5566
|
|
20240325,141100,1269848219,1328,1331,1333,1327,5598
|
|
20240325,141000,1262400724,1334,1334,1342,1331,13305
|
|
20240325,140900,1244667048,1334,1340,1347,1334,11083
|
|
20240325,140800,1229863030,1339,1347,1347,1339,4354
|
|
20240325,140700,1224016597,1362,1364,1364,1347,7003
|
|
20240325,140600,1214577940,1364,1364,1364,1364,0
|
|
20240325,140500,1214577940,1364,1349,1364,1349,4015
|
|
20240325,140400,1209113695,1350,1350,1350,1350,719
|
|
20240325,140300,1208143045,1350,1344,1350,1344,106
|
|
20240325,140200,1208000545,1344,1344,1344,1344,0
|
|
20240325,140100,1208000545,1344,1352,1352,1344,1460
|
|
20240325,140000,1206033503,1352,1352,1352,1352,102
|
|
20240325,135900,1205895599,1352,1345,1352,1345,1589
|
|
20240325,135800,1203756895,1338,1337,1338,1337,401
|
|
20240325,135700,1203220757,1337,1337,1345,1337,25364
|
|
20240325,135600,1169239818,1336,1339,1339,1336,1500
|
|
20240325,135500,1167235812,1336,1337,1339,1336,6770
|
|
20240325,135400,1158184691,1339,1337,1339,1337,692
|
|
20240325,135300,1157259385,1338,1337,1338,1337,272
|
|
20240325,135200,1156895621,1340,1340,1340,1340,0
|
|
20240325,135100,1156895621,1340,1340,1340,1340,10
|
|
20240325,135000,1156882221,1340,1340,1340,1340,1395
|
|
20240325,134900,1155012921,1340,1340,1340,1340,2746
|
|
20240325,134800,1151333281,1340,1336,1340,1336,2433
|
|
20240325,134700,1148075233,1336,1336,1340,1336,4302
|
|
20240325,134600,1142327753,1336,1336,1336,1336,2702
|
|
20240325,134500,1138717881,1335,1336,1336,1335,116
|
|
20240325,134400,1138563016,1335,1336,1336,1335,150
|
|
20240325,134300,1138362675,1336,1336,1340,1336,2550
|
|
20240325,134200,1134955141,1340,1340,1340,1340,1850
|
|
20240325,134100,1132476141,1339,1338,1339,1338,2014
|
|
20240325,134000,1129780315,1338,1334,1338,1334,5367
|
|
20240325,133900,1122604464,1334,1336,1336,1334,8339
|
|
20240325,133800,1111473919,1336,1338,1338,1336,7860
|
|
20240325,133700,1100966076,1338,1339,1339,1338,206
|
|
20240325,133600,1100690442,1339,1339,1339,1339,430
|
|
20240325,133500,1100114672,1340,1340,1340,1340,259
|
|
20240325,133400,1099767612,1340,1340,1340,1340,205
|
|
20240325,133300,1099492912,1339,1339,1339,1339,100
|
|
20240325,133200,1099359012,1347,1347,1347,1339,302
|
|
20240325,133100,1098952226,1347,1343,1347,1339,4532
|
|
20240325,133000,1092875346,1340,1339,1343,1338,3410
|
|
20240325,132900,1088306715,1338,1338,1338,1338,500
|
|
20240325,132800,1087637715,1338,1338,1338,1338,991
|
|
20240325,132700,1086311757,1336,1340,1340,1336,3283
|
|
20240325,132600,1081918463,1347,1353,1353,1340,1254
|
|
20240325,132500,1080232518,1353,1352,1353,1352,1336
|
|
20240325,132400,1078425344,1352,1353,1353,1352,80
|
|
20240325,132300,1078317116,1353,1353,1353,1353,100
|
|
20240325,132200,1078181816,1354,1353,1354,1353,302
|
|
20240325,132100,1077773208,1358,1359,1359,1340,4430
|
|
20240325,132000,1071796808,1365,1365,1365,1365,0
|
|
20240325,131900,1071796808,1365,1365,1365,1365,0
|
|
20240325,131800,1071796808,1365,1366,1366,1365,112
|
|
20240325,131700,1071643926,1366,1369,1369,1354,887
|
|
20240325,131600,1070441097,1356,1357,1357,1356,1708
|
|
20240325,131500,1068124449,1356,1356,1356,1354,131
|
|
20240325,131400,1067946815,1356,1353,1359,1353,1494
|
|
20240325,131300,1065924630,1353,1361,1361,1353,1309
|
|
20240325,131200,1064143841,1365,1360,1365,1360,399
|
|
20240325,131100,1063600701,1360,1353,1360,1353,3
|
|
20240325,131000,1063596635,1357,1357,1357,1357,0
|
|
20240325,130900,1063596635,1357,1348,1357,1348,5872
|
|
20240325,130800,1055662351,1347,1338,1349,1338,109
|
|
20240325,130700,1055515663,1339,1351,1351,1338,16872
|
|
20240325,130600,1032785498,1350,1355,1355,1350,4633
|
|
20240325,130500,1026520754,1355,1357,1357,1354,812
|
|
20240325,130400,1025420524,1357,1358,1358,1355,1489
|
|
20240325,130300,1023401207,1358,1360,1360,1358,1709
|
|
20240325,130200,1021079141,1360,1365,1365,1360,3368
|
|
20240325,130100,1016495344,1360,1365,1365,1360,10084
|
|
20240325,130000,1002776059,1365,1367,1368,1365,2331
|
|
20240325,125900,999590601,1366,1373,1373,1366,2596
|
|
20240325,125800,996036866,1369,1381,1381,1369,8411
|
|
20240325,125700,984504015,1373,1381,1381,1373,6
|
|
20240325,125600,984495737,1381,1381,1381,1373,3446
|
|
20240325,125500,979760327,1375,1378,1378,1375,8635
|
|
20240325,125400,967874145,1378,1380,1380,1378,3472
|
|
20240325,125300,963088966,1380,1380,1380,1380,0
|
|
20240325,125200,963088966,1380,1381,1381,1380,2418
|
|
20240325,125100,959751666,1387,1387,1387,1387,0
|
|
20240325,125000,959751666,1387,1387,1387,1381,72
|
|
20240325,124900,959651808,1381,1387,1387,1381,26
|
|
20240325,124800,959615895,1389,1389,1389,1389,2
|
|
20240325,124700,959613117,1381,1381,1381,1381,599
|
|
20240325,124600,958785898,1381,1381,1381,1381,0
|
|
20240325,124500,958785898,1381,1381,1381,1381,0
|
|
20240325,124400,958785898,1381,1381,1381,1381,0
|
|
20240325,124300,958785898,1381,1382,1382,1381,1200
|
|
20240325,124200,957128395,1382,1384,1384,1382,607
|
|
20240325,124100,956288914,1384,1385,1385,1384,395
|
|
20240325,124000,955742233,1385,1389,1389,1384,107
|
|
20240325,123900,955593629,1389,1389,1389,1389,0
|
|
20240325,123800,955593629,1389,1389,1389,1384,7
|
|
20240325,123700,955583921,1384,1389,1389,1383,442
|
|
20240325,123600,954970000,1383,1382,1389,1382,16
|
|
20240325,123500,954947826,1382,1380,1382,1380,131
|
|
20240325,123400,954767044,1389,1390,1390,1380,628
|
|
20240325,123300,953894147,1389,1390,1390,1389,58
|
|
20240325,123200,953813532,1390,1389,1390,1380,4830
|
|
20240325,123100,947101777,1379,1384,1389,1379,460
|
|
20240325,123000,946465277,1379,1384,1384,1379,32
|
|
20240325,122900,946420994,1384,1384,1384,1384,0
|
|
20240325,122800,946420994,1384,1384,1384,1384,37
|
|
20240325,122700,946369786,1378,1378,1378,1378,0
|
|
20240325,122600,946369786,1378,1378,1378,1378,139
|
|
20240325,122500,946178244,1378,1378,1378,1378,600
|
|
20240325,122400,945351444,1378,1379,1384,1378,178
|
|
20240325,122300,945105798,1379,1378,1379,1378,212
|
|
20240325,122200,944813551,1378,1379,1379,1378,287
|
|
20240325,122100,944418061,1379,1379,1379,1379,0
|
|
20240325,122000,944418061,1379,1379,1379,1379,0
|
|
20240325,121900,944418061,1379,1384,1384,1379,516
|
|
20240325,121800,943703982,1384,1384,1384,1384,5
|
|
20240325,121700,943697062,1384,1377,1384,1377,68
|
|
20240325,121600,943603419,1378,1378,1378,1378,533
|
|
20240325,121500,942868945,1377,1379,1379,1377,3472
|
|
20240325,121400,938083920,1384,1384,1384,1384,2
|
|
20240325,121300,938081152,1378,1384,1384,1378,5
|
|
20240325,121200,938074238,1378,1378,1378,1378,697
|
|
20240325,121100,937113772,1378,1380,1383,1378,8568
|
|
20240325,121000,925291283,1380,1380,1381,1380,2427
|
|
20240325,120900,921942019,1380,1382,1384,1380,10471
|
|
20240325,120800,907478466,1382,1383,1384,1382,204
|
|
20240325,120700,907196194,1382,1384,1384,1382,21
|
|
20240325,120600,907167170,1383,1384,1384,1383,409
|
|
20240325,120500,906601471,1388,1388,1388,1388,100
|
|
20240325,120400,906462671,1388,1388,1388,1388,0
|
|
20240325,120300,906462671,1388,1388,1388,1388,0
|
|
20240325,120200,906462671,1388,1388,1388,1388,2
|
|
20240325,120100,906459895,1384,1384,1384,1384,171
|
|
20240325,120000,906223231,1384,1384,1384,1384,43
|
|
20240325,115900,906163719,1383,1383,1383,1383,19
|
|
20240325,115800,906137442,1383,1391,1391,1383,1225
|
|
20240325,115700,904440284,1389,1391,1391,1389,553
|
|
20240325,115600,903671075,1391,1389,1391,1389,219
|
|
20240325,115500,903366458,1391,1388,1391,1388,140
|
|
20240325,115400,903172119,1391,1391,1391,1387,15
|
|
20240325,115300,903151276,1391,1386,1391,1386,326
|
|
20240325,115200,902699290,1386,1391,1391,1386,1975
|
|
20240325,115100,899960839,1391,1391,1391,1391,160
|
|
20240325,115000,899738279,1392,1392,1392,1392,0
|
|
20240325,114900,899738279,1392,1389,1392,1386,986
|
|
20240325,114800,898366424,1386,1389,1389,1386,305
|
|
20240325,114700,897942785,1386,1390,1390,1386,13
|
|
20240325,114600,897924739,1389,1389,1389,1389,1100
|
|
20240325,114500,896396839,1390,1389,1390,1389,200
|
|
20240325,114400,896118939,1389,1386,1389,1386,230
|
|
20240325,114300,895799929,1389,1383,1389,1383,5
|
|
20240325,114200,895792996,1382,1382,1382,1382,0
|
|
20240325,114100,895792996,1382,1383,1383,1382,546
|
|
20240325,114000,895038378,1383,1389,1389,1383,60
|
|
20240325,113900,894955368,1389,1387,1389,1387,1001
|
|
20240325,113800,893566979,1387,1382,1391,1381,5740
|
|
20240325,113700,885638589,1386,1386,1386,1382,2119
|
|
20240325,113600,882701671,1382,1387,1387,1382,1830
|
|
20240325,113500,880172606,1388,1382,1391,1382,1160
|
|
20240325,113400,878563318,1382,1388,1388,1382,71
|
|
20240325,113300,878465136,1388,1388,1388,1388,3
|
|
20240325,113200,878460972,1389,1389,1389,1389,1964
|
|
20240325,113100,875732976,1390,1390,1390,1390,3
|
|
20240325,113000,875728806,1390,1390,1390,1390,0
|
|
20240325,112900,875728806,1390,1391,1391,1390,1001
|
|
20240325,112800,874336416,1391,1391,1391,1391,0
|
|
20240325,112700,874336416,1391,1389,1391,1389,543
|
|
20240325,112600,873582184,1389,1388,1389,1388,6000
|
|
20240325,112500,865250784,1388,1389,1389,1381,3208
|
|
20240325,112400,860811612,1389,1389,1389,1389,4
|
|
20240325,112300,860806056,1382,1383,1389,1382,1512
|
|
20240325,112200,858711315,1383,1385,1385,1383,8310
|
|
20240325,112100,847209192,1388,1388,1388,1388,5
|
|
20240325,112000,847202252,1389,1389,1389,1389,0
|
|
20240325,111900,847202252,1389,1385,1389,1385,904
|
|
20240325,111800,845949812,1387,1392,1392,1387,2172
|
|
20240325,111700,842935748,1387,1388,1388,1387,5405
|
|
20240325,111600,835439012,1395,1395,1395,1395,0
|
|
20240325,111500,835439012,1395,1388,1395,1388,131
|
|
20240325,111400,835257177,1390,1390,1390,1390,0
|
|
20240325,111300,835257177,1390,1387,1390,1387,2400
|
|
20240325,111200,831926052,1387,1388,1388,1387,3022
|
|
20240325,111100,827734393,1390,1390,1390,1390,785
|
|
20240325,111000,826643243,1397,1393,1397,1384,4944
|
|
20240325,110900,819787082,1393,1394,1394,1393,707
|
|
20240325,110800,818801568,1394,1394,1394,1394,1
|
|
20240325,110700,818800174,1400,1400,1400,1400,0
|
|
20240325,110600,818800174,1400,1396,1400,1395,560
|
|
20240325,110500,818016469,1395,1395,1395,1395,641
|
|
20240325,110400,817122274,1404,1402,1404,1402,112
|
|
20240325,110300,816965096,1402,1401,1402,1401,249
|
|
20240325,110200,816616018,1401,1402,1402,1401,20
|
|
20240325,110100,816587994,1402,1399,1402,1399,556
|
|
20240325,110000,815808542,1391,1391,1391,1391,30
|
|
20240325,105900,815766812,1399,1399,1399,1399,23
|
|
20240325,105800,815734635,1399,1389,1399,1389,1407
|
|
20240325,105700,813777840,1388,1388,1388,1388,480
|
|
20240325,105600,813111600,1388,1384,1388,1384,157
|
|
20240325,105500,812894265,1384,1384,1384,1384,130
|
|
20240325,105400,812714345,1390,1390,1390,1390,0
|
|
20240325,105300,812714345,1390,1390,1390,1390,0
|
|
20240325,105200,812714345,1390,1387,1390,1387,1977
|
|
20240325,105100,809972037,1382,1384,1384,1382,6028
|
|
20240325,105000,801638025,1384,1388,1388,1384,4018
|
|
20240325,104900,796071958,1388,1390,1390,1387,10251
|
|
20240325,104800,781841965,1391,1392,1392,1391,1871
|
|
20240325,104700,779239293,1395,1395,1395,1392,1295
|
|
20240325,104600,777433325,1395,1395,1395,1394,683
|
|
20240325,104500,776480909,1395,1395,1395,1395,1
|
|
20240325,104400,776479514,1396,1400,1400,1396,27
|
|
20240325,104300,776441806,1394,1400,1400,1394,4
|
|
20240325,104200,776436218,1401,1401,1401,1401,28
|
|
20240325,104100,776396990,1394,1400,1400,1394,1570
|
|
20240325,104000,774204472,1401,1401,1401,1401,1100
|
|
20240325,103900,772663372,1402,1402,1402,1402,0
|
|
20240325,103800,772663372,1402,1402,1402,1402,0
|
|
20240325,103700,772663372,1402,1403,1403,1402,6
|
|
20240325,103600,772654959,1403,1403,1403,1403,0
|
|
20240325,103500,772654959,1403,1403,1404,1403,1596
|
|
20240325,103400,770415770,1403,1403,1403,1403,0
|
|
20240325,103300,770415770,1403,1403,1403,1403,0
|
|
20240325,103200,770415770,1403,1403,1403,1400,7144
|
|
20240325,103100,760400700,1403,1403,1403,1402,1618
|
|
20240325,103000,758132032,1402,1402,1402,1402,0
|
|
20240325,102900,758132032,1402,1409,1409,1402,516
|
|
20240325,102800,757406647,1402,1402,1402,1402,28
|
|
20240325,102700,757367391,1409,1413,1413,1407,5320
|
|
20240325,102600,749876523,1409,1408,1413,1408,1016
|
|
20240325,102500,748445953,1408,1413,1413,1408,224
|
|
20240325,102400,748130476,1413,1414,1414,1407,311
|
|
20240325,102300,747692857,1414,1414,1414,1407,12
|
|
20240325,102200,747675896,1415,1415,1416,1415,1650
|
|
20240325,102100,745341142,1415,1399,1415,1399,5090
|
|
20240325,102000,738186081,1399,1392,1399,1389,13710
|
|
20240325,101900,719087256,1388,1393,1393,1388,5080
|
|
20240325,101800,712022321,1392,1394,1394,1392,2123
|
|
20240325,101700,709064978,1394,1395,1397,1394,1290
|
|
20240325,101600,707266180,1395,1395,1398,1395,1592
|
|
20240325,101500,705045333,1399,1395,1399,1395,256
|
|
20240325,101400,704687985,1399,1398,1399,1395,32
|
|
20240325,101300,704643287,1395,1398,1398,1395,723
|
|
20240325,101200,703633182,1400,1400,1400,1400,256
|
|
20240325,101100,703274782,1395,1396,1402,1395,4215
|
|
20240325,101000,697391056,1402,1402,1403,1402,480
|
|
20240325,100900,696718093,1402,1403,1403,1396,589
|
|
20240325,100800,695894977,1400,1404,1404,1400,50
|
|
20240325,100700,695824857,1405,1405,1405,1405,12
|
|
20240325,100600,695807997,1405,1399,1407,1395,14616
|
|
20240325,100500,675351530,1391,1391,1394,1387,2304
|
|
20240325,100400,672152139,1387,1391,1391,1387,12
|
|
20240325,100300,672135471,1387,1391,1391,1386,1028
|
|
20240325,100200,670710558,1386,1387,1387,1386,2361
|
|
20240325,100100,667437665,1393,1386,1394,1386,3069
|
|
20240325,100000,663163046,1386,1394,1394,1386,193
|
|
20240325,095900,662894852,1386,1390,1394,1385,2944
|
|
20240325,095800,658812625,1391,1391,1391,1391,23
|
|
20240325,095700,658780632,1387,1393,1393,1385,63
|
|
20240325,095600,658693234,1385,1385,1393,1385,2006
|
|
20240325,095500,655914916,1385,1386,1393,1385,1899
|
|
20240325,095400,653277409,1386,1386,1393,1386,26
|
|
20240325,095300,653241289,1386,1385,1386,1381,860
|
|
20240325,095200,652052025,1380,1393,1393,1380,11105
|
|
20240325,095100,636684655,1400,1397,1401,1394,1343
|
|
20240325,095000,634805316,1400,1406,1406,1400,5863
|
|
20240325,094900,626585095,1406,1408,1408,1406,616
|
|
20240325,094800,625718884,1408,1408,1408,1407,1244
|
|
20240325,094700,623967938,1409,1409,1409,1408,4634
|
|
20240325,094600,617441320,1409,1415,1415,1408,419
|
|
20240325,094500,616850946,1408,1409,1409,1408,6840
|
|
20240325,094400,607218522,1408,1413,1416,1408,5142
|
|
20240325,094300,599975260,1413,1414,1418,1409,6829
|
|
20240325,094200,590335646,1418,1419,1420,1411,3822
|
|
20240325,094100,584916761,1421,1415,1424,1406,7012
|
|
20240325,094000,575032943,1428,1400,1428,1400,8497
|
|
20240325,093900,562999768,1389,1398,1400,1388,5373
|
|
20240325,093800,555494796,1398,1383,1398,1383,2320
|
|
20240325,093700,552262200,1383,1383,1383,1383,201
|
|
20240325,093600,551984217,1383,1383,1384,1382,5510
|
|
20240325,093500,544364034,1382,1382,1392,1382,7053
|
|
20240325,093400,534614507,1385,1385,1385,1382,3026
|
|
20240325,093300,530424496,1385,1395,1395,1385,4260
|
|
20240325,093200,524495983,1396,1398,1398,1396,204
|
|
20240325,093100,524211044,1399,1402,1402,1399,5117
|
|
20240325,093000,517049248,1406,1406,1406,1402,1106
|
|
20240325,092900,515497412,1405,1414,1415,1405,6290
|
|
20240325,092800,506645183,1410,1409,1415,1409,3380
|
|
20240325,092700,501868178,1415,1408,1415,1408,1015
|
|
20240325,092600,500434319,1408,1392,1408,1392,4726
|
|
20240325,092500,493788144,1387,1384,1387,1377,2869
|
|
20240325,092400,489820668,1375,1376,1378,1375,8027
|
|
20240325,092300,478778241,1376,1385,1385,1375,5389
|
|
20240325,092200,471346375,1385,1387,1390,1380,9581
|
|
20240325,092100,458072583,1387,1394,1394,1387,8294
|
|
20240325,092000,446528696,1395,1399,1399,1390,12635
|
|
20240325,091900,428884796,1399,1407,1407,1398,12506
|
|
20240325,091800,411349866,1407,1409,1409,1407,3863
|
|
20240325,091700,405911746,1410,1417,1417,1410,7621
|
|
20240325,091600,395148388,1415,1421,1421,1415,1021
|
|
20240325,091500,393702169,1421,1423,1432,1417,15878
|
|
20240325,091400,371117229,1423,1421,1436,1421,966
|
|
20240325,091300,369739908,1421,1450,1454,1421,44191
|
|
20240325,091200,306234295,1454,1440,1454,1440,3160
|
|
20240325,091100,301664644,1450,1431,1450,1431,10837
|
|
20240325,091000,286058504,1438,1432,1438,1430,2684
|
|
20240325,090900,282211755,1431,1432,1445,1428,8977
|
|
20240325,090800,269329913,1432,1438,1438,1417,17700
|
|
20240325,090700,244047086,1438,1440,1440,1437,2248
|
|
20240325,090600,240814095,1440,1445,1446,1440,6227
|
|
20240325,090500,231816165,1444,1448,1452,1439,5964
|
|
20240325,090400,223182868,1448,1451,1451,1432,21732
|
|
20240325,090300,191826384,1451,1467,1475,1443,32551
|
|
20240325,090200,144313183,1467,1460,1467,1441,18314
|
|
20240325,090100,117617842,1460,1436,1467,1427,36481
|
|
20240325,090000,65027062,1440,1410,1440,1405,46074
|