584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184100,966648001,1254,1254,1254,1254,16987
|
|
20240327,184000,966648001,1254,1254,1254,1254,0
|
|
20240327,183900,966648001,1254,1254,1254,1254,0
|
|
20240327,183800,966648001,1254,1254,1254,1254,0
|
|
20240327,183700,966648001,1254,1254,1254,1254,0
|
|
20240327,183600,966648001,1254,1254,1254,1254,0
|
|
20240327,183500,966648001,1254,1254,1254,1254,0
|
|
20240327,183400,966648001,1254,1254,1254,1254,0
|
|
20240327,183300,966648001,1254,1254,1254,1254,0
|
|
20240327,183200,966648001,1254,1254,1254,1254,0
|
|
20240327,183100,966648001,1254,1254,1254,1254,0
|
|
20240327,183000,966648001,1254,1254,1254,1254,0
|
|
20240327,182900,966648001,1254,1254,1254,1254,0
|
|
20240327,182800,966648001,1254,1254,1254,1254,0
|
|
20240327,182700,966648001,1254,1254,1254,1254,0
|
|
20240327,182600,966648001,1254,1254,1254,1254,0
|
|
20240327,182500,966648001,1254,1254,1254,1254,0
|
|
20240327,182400,966648001,1254,1254,1254,1254,0
|
|
20240327,182300,966648001,1254,1254,1254,1254,0
|
|
20240327,182200,966648001,1254,1254,1254,1254,0
|
|
20240327,182100,966648001,1254,1254,1254,1254,0
|
|
20240327,182000,966648001,1254,1254,1254,1254,0
|
|
20240327,181900,966648001,1254,1254,1254,1254,0
|
|
20240327,181800,966648001,1254,1254,1254,1254,0
|
|
20240327,181700,966648001,1254,1254,1254,1254,0
|
|
20240327,181600,966648001,1254,1254,1254,1254,0
|
|
20240327,181500,966648001,1254,1254,1254,1254,0
|
|
20240327,181400,966648001,1254,1254,1254,1254,0
|
|
20240327,181300,966648001,1254,1254,1254,1254,0
|
|
20240327,181200,966648001,1254,1254,1254,1254,0
|
|
20240327,181100,966648001,1254,1254,1254,1254,16987
|
|
20240327,181000,966648001,1254,1254,1254,1254,0
|
|
20240327,180900,966648001,1254,1254,1254,1254,0
|
|
20240327,180800,966648001,1254,1254,1254,1254,0
|
|
20240327,180700,966648001,1254,1254,1254,1254,0
|
|
20240327,180600,966648001,1254,1254,1254,1254,0
|
|
20240327,180500,966648001,1254,1254,1254,1254,0
|
|
20240327,180400,966648001,1254,1254,1254,1254,0
|
|
20240327,180300,966648001,1254,1254,1254,1254,0
|
|
20240327,180200,966648001,1254,1254,1254,1254,0
|
|
20240327,180100,966648001,1254,1254,1254,1254,0
|
|
20240327,180000,966648001,1254,1254,1254,1254,0
|
|
20240327,175900,966648001,1254,1254,1254,1254,0
|
|
20240327,175800,966648001,1254,1254,1254,1254,0
|
|
20240327,175700,966648001,1254,1254,1254,1254,0
|
|
20240327,175600,966648001,1254,1254,1254,1254,0
|
|
20240327,175500,966648001,1254,1254,1254,1254,0
|
|
20240327,175400,966648001,1254,1254,1254,1254,0
|
|
20240327,175300,966648001,1254,1254,1254,1254,0
|
|
20240327,175200,966648001,1254,1254,1254,1254,0
|
|
20240327,175100,966648001,1254,1254,1254,1254,0
|
|
20240327,175000,966648001,1254,1254,1254,1254,0
|
|
20240327,174900,966648001,1254,1254,1254,1254,0
|
|
20240327,174800,966648001,1254,1254,1254,1254,0
|
|
20240327,174700,966648001,1254,1254,1254,1254,0
|
|
20240327,174600,966648001,1254,1254,1254,1254,0
|
|
20240327,174500,966648001,1254,1254,1254,1254,0
|
|
20240327,174400,966648001,1254,1254,1254,1254,0
|
|
20240327,174300,966648001,1254,1254,1254,1254,0
|
|
20240327,174200,966648001,1254,1254,1254,1254,0
|
|
20240327,174100,966648001,1254,1254,1254,1254,16987
|
|
20240327,174000,966648001,1254,1254,1254,1254,0
|
|
20240327,173900,966648001,1254,1254,1254,1254,0
|
|
20240327,173800,966648001,1254,1254,1254,1254,0
|
|
20240327,173700,966648001,1254,1254,1254,1254,0
|
|
20240327,173600,966648001,1254,1254,1254,1254,0
|
|
20240327,173500,966648001,1254,1254,1254,1254,0
|
|
20240327,173400,966648001,1254,1254,1254,1254,0
|
|
20240327,173300,966648001,1254,1254,1254,1254,0
|
|
20240327,173200,966648001,1254,1254,1254,1254,0
|
|
20240327,173100,966648001,1254,1254,1254,1254,0
|
|
20240327,173000,966648001,1254,1254,1254,1254,0
|
|
20240327,172900,966648001,1254,1254,1254,1254,0
|
|
20240327,172800,966648001,1254,1254,1254,1254,0
|
|
20240327,172700,966648001,1254,1254,1254,1254,0
|
|
20240327,172600,966648001,1254,1254,1254,1254,0
|
|
20240327,172500,966648001,1254,1254,1254,1254,0
|
|
20240327,172400,966648001,1254,1254,1254,1254,0
|
|
20240327,172300,966648001,1254,1254,1254,1254,0
|
|
20240327,172200,966648001,1254,1254,1254,1254,0
|
|
20240327,172100,966648001,1254,1254,1254,1254,0
|
|
20240327,172000,966648001,1254,1254,1254,1254,0
|
|
20240327,171900,966648001,1254,1254,1254,1254,0
|
|
20240327,171800,966648001,1254,1254,1254,1254,0
|
|
20240327,171700,966648001,1254,1254,1254,1254,0
|
|
20240327,171600,966648001,1254,1254,1254,1254,0
|
|
20240327,171500,966648001,1254,1254,1254,1254,0
|
|
20240327,171400,966648001,1254,1254,1254,1254,0
|
|
20240327,171300,966648001,1254,1254,1254,1254,0
|
|
20240327,171200,966648001,1254,1254,1254,1254,0
|
|
20240327,171100,966648001,1254,1254,1254,1254,16987
|
|
20240327,171000,966648001,1254,1254,1254,1254,0
|
|
20240327,170900,966648001,1254,1254,1254,1254,0
|
|
20240327,170800,966648001,1254,1254,1254,1254,0
|
|
20240327,170700,966648001,1254,1254,1254,1254,0
|
|
20240327,170600,966648001,1254,1254,1254,1254,0
|
|
20240327,170500,966648001,1254,1254,1254,1254,0
|
|
20240327,170400,966648001,1254,1254,1254,1254,0
|
|
20240327,170300,966648001,1254,1254,1254,1254,0
|
|
20240327,170200,966648001,1254,1254,1254,1254,0
|
|
20240327,170100,966648001,1254,1254,1254,1254,0
|
|
20240327,170000,966648001,1254,1254,1254,1254,0
|
|
20240327,165900,966648001,1254,1254,1254,1254,0
|
|
20240327,165800,966648001,1254,1254,1254,1254,0
|
|
20240327,165700,966648001,1254,1254,1254,1254,0
|
|
20240327,165600,966648001,1254,1254,1254,1254,0
|
|
20240327,165500,966648001,1254,1254,1254,1254,0
|
|
20240327,165400,966648001,1254,1254,1254,1254,0
|
|
20240327,165300,966648001,1254,1254,1254,1254,0
|
|
20240327,165200,966648001,1254,1254,1254,1254,0
|
|
20240327,165100,966648001,1254,1254,1254,1254,0
|
|
20240327,165000,966648001,1254,1254,1254,1254,0
|
|
20240327,164900,966648001,1254,1254,1254,1254,0
|
|
20240327,164800,966648001,1254,1254,1254,1254,0
|
|
20240327,164700,966648001,1254,1254,1254,1254,0
|
|
20240327,164600,966648001,1254,1254,1254,1254,0
|
|
20240327,164500,966648001,1254,1254,1254,1254,0
|
|
20240327,164400,966648001,1254,1254,1254,1254,0
|
|
20240327,164300,966648001,1254,1254,1254,1254,0
|
|
20240327,164200,966648001,1254,1254,1254,1254,0
|
|
20240327,164100,966648001,1254,1254,1254,1254,16987
|
|
20240327,164000,966648001,1254,1254,1254,1254,0
|
|
20240327,163900,966648001,1254,1254,1254,1254,0
|
|
20240327,163800,966648001,1254,1254,1254,1254,0
|
|
20240327,163700,966648001,1254,1254,1254,1254,0
|
|
20240327,163600,966648001,1254,1254,1254,1254,0
|
|
20240327,163500,966648001,1254,1254,1254,1254,0
|
|
20240327,163400,966648001,1254,1254,1254,1254,0
|
|
20240327,163300,966648001,1254,1254,1254,1254,0
|
|
20240327,163200,966648001,1254,1254,1254,1254,0
|
|
20240327,163100,966648001,1254,1254,1254,1254,0
|
|
20240327,163000,966648001,1254,1254,1254,1254,0
|
|
20240327,162900,966648001,1254,1254,1254,1254,0
|
|
20240327,162800,966648001,1254,1254,1254,1254,0
|
|
20240327,162700,966648001,1254,1254,1254,1254,0
|
|
20240327,162600,966648001,1254,1254,1254,1254,0
|
|
20240327,162500,966648001,1254,1254,1254,1254,0
|
|
20240327,162400,966648001,1254,1254,1254,1254,0
|
|
20240327,162300,966648001,1254,1254,1254,1254,0
|
|
20240327,162200,966648001,1254,1254,1254,1254,0
|
|
20240327,162100,966648001,1254,1254,1254,1254,0
|
|
20240327,162000,966648001,1254,1254,1254,1254,0
|
|
20240327,161900,966648001,1254,1254,1254,1254,0
|
|
20240327,161800,966648001,1254,1254,1254,1254,0
|
|
20240327,161700,966648001,1254,1254,1254,1254,0
|
|
20240327,161600,966648001,1254,1254,1254,1254,0
|
|
20240327,161500,966648001,1254,1254,1254,1254,0
|
|
20240327,161400,966648001,1254,1254,1254,1254,0
|
|
20240327,161300,966648001,1254,1254,1254,1254,0
|
|
20240327,161200,966648001,1254,1254,1254,1254,0
|
|
20240327,161100,966648001,1254,1254,1254,1254,16987
|
|
20240327,161000,966648001,1254,1254,1254,1254,0
|
|
20240327,160900,966648001,1254,1254,1254,1254,0
|
|
20240327,160800,966648001,1254,1254,1254,1254,0
|
|
20240327,160700,966648001,1254,1254,1254,1254,0
|
|
20240327,160600,966648001,1254,1254,1254,1254,0
|
|
20240327,160500,966648001,1254,1254,1254,1254,0
|
|
20240327,160400,966648001,1254,1254,1254,1254,0
|
|
20240327,160300,966648001,1254,1254,1254,1254,0
|
|
20240327,160200,966648001,1254,1254,1254,1254,0
|
|
20240327,160100,966648001,1254,1254,1254,1254,0
|
|
20240327,160000,966648001,1254,1254,1254,1254,0
|
|
20240327,155900,966648001,1254,1254,1254,1254,0
|
|
20240327,155800,966648001,1254,1254,1254,1254,0
|
|
20240327,155700,966648001,1254,1254,1254,1254,0
|
|
20240327,155600,966648001,1254,1254,1254,1254,0
|
|
20240327,155500,966648001,1254,1254,1254,1254,0
|
|
20240327,155400,966648001,1254,1254,1254,1254,0
|
|
20240327,155300,966648001,1254,1254,1254,1254,0
|
|
20240327,155200,966648001,1254,1254,1254,1254,0
|
|
20240327,155100,966648001,1254,1254,1254,1254,0
|
|
20240327,155000,966648001,1254,1254,1254,1254,0
|
|
20240327,154900,966648001,1254,1254,1254,1254,0
|
|
20240327,154800,966648001,1254,1254,1254,1254,0
|
|
20240327,154700,966648001,1254,1254,1254,1254,0
|
|
20240327,154600,966648001,1254,1254,1254,1254,0
|
|
20240327,154500,966648001,1254,1254,1254,1254,0
|
|
20240327,154400,966648001,1254,1254,1254,1254,0
|
|
20240327,154300,966648001,1254,1254,1254,1254,0
|
|
20240327,154200,966648001,1254,1254,1254,1254,0
|
|
20240327,154100,966648001,1254,1254,1254,1254,16987
|
|
20240327,154000,966648001,1254,1254,1254,1254,0
|
|
20240327,153900,966648001,1254,1254,1254,1254,0
|
|
20240327,153800,966648001,1254,1254,1254,1254,0
|
|
20240327,153700,966648001,1254,1254,1254,1254,0
|
|
20240327,153600,966648001,1254,1254,1254,1254,0
|
|
20240327,153500,966648001,1254,1254,1254,1254,0
|
|
20240327,153400,966648001,1254,1254,1254,1254,0
|
|
20240327,153300,966648001,1254,1254,1254,1254,0
|
|
20240327,153200,966648001,1254,1254,1254,1254,0
|
|
20240327,153100,966648001,1254,1254,1254,1254,0
|
|
20240327,153000,966648001,1254,1254,1254,1254,16987
|
|
20240327,152900,945346303,1256,1256,1256,1256,0
|
|
20240327,152800,945346303,1256,1256,1256,1256,0
|
|
20240327,152700,945346303,1256,1256,1256,1256,0
|
|
20240327,152600,945346303,1256,1256,1256,1256,0
|
|
20240327,152500,945346303,1256,1256,1256,1256,0
|
|
20240327,152400,945346303,1256,1256,1256,1256,0
|
|
20240327,152300,945346303,1256,1256,1256,1256,0
|
|
20240327,152200,945346303,1256,1256,1256,1256,0
|
|
20240327,152100,945346303,1256,1256,1256,1256,0
|
|
20240327,152000,945346303,1256,1256,1256,1256,0
|
|
20240327,151900,945346303,1256,1255,1258,1255,938
|
|
20240327,151800,944168516,1256,1258,1258,1256,696
|
|
20240327,151700,943293658,1258,1258,1258,1258,1058
|
|
20240327,151600,941962694,1258,1258,1258,1257,10021
|
|
20240327,151500,929356558,1258,1257,1258,1256,1803
|
|
20240327,151400,927088724,1258,1253,1258,1253,2
|
|
20240327,151300,927086213,1253,1253,1253,1253,688
|
|
20240327,151200,926224149,1253,1253,1253,1253,86
|
|
20240327,151100,926116391,1253,1254,1254,1252,3100
|
|
20240327,151000,922233936,1262,1253,1262,1253,1261
|
|
20240327,150900,920645376,1262,1255,1262,1253,7197
|
|
20240327,150800,911627157,1265,1265,1265,1265,0
|
|
20240327,150700,911627157,1265,1265,1265,1265,1
|
|
20240327,150600,911625892,1252,1266,1266,1252,14
|
|
20240327,150500,911608260,1263,1251,1265,1251,3388
|
|
20240327,150400,907326402,1268,1268,1268,1268,0
|
|
20240327,150300,907326402,1268,1262,1268,1226,42619
|
|
20240327,150200,854566356,1262,1262,1262,1262,1500
|
|
20240327,150100,852673356,1262,1263,1263,1262,452
|
|
20240327,150000,852102731,1262,1267,1267,1262,76
|
|
20240327,145900,852006814,1267,1267,1267,1262,138
|
|
20240327,145800,851832518,1268,1268,1268,1268,50
|
|
20240327,145700,851769118,1268,1262,1268,1262,38
|
|
20240327,145600,851721156,1268,1268,1274,1262,1502
|
|
20240327,145500,849821169,1269,1263,1269,1263,2
|
|
20240327,145400,849818637,1262,1262,1262,1262,0
|
|
20240327,145300,849818637,1262,1261,1263,1261,348
|
|
20240327,145200,849379471,1260,1273,1273,1260,801
|
|
20240327,145100,848368493,1274,1274,1274,1274,58
|
|
20240327,145000,848294601,1274,1274,1274,1274,0
|
|
20240327,144900,848294601,1274,1274,1274,1274,2
|
|
20240327,144800,848292053,1275,1275,1275,1275,34
|
|
20240327,144700,848248703,1275,1275,1275,1275,1091
|
|
20240327,144600,846857678,1275,1268,1275,1268,673
|
|
20240327,144500,846003148,1269,1269,1269,1269,1
|
|
20240327,144400,846001879,1269,1269,1269,1269,960
|
|
20240327,144300,844783639,1270,1273,1273,1269,5426
|
|
20240327,144200,837884476,1275,1277,1282,1274,2358
|
|
20240327,144100,834874434,1277,1285,1285,1277,1218
|
|
20240327,144000,833313584,1300,1300,1300,1300,0
|
|
20240327,143900,833313584,1300,1301,1301,1283,2726
|
|
20240327,143800,829804523,1301,1300,1301,1290,2702
|
|
20240327,143700,826303789,1300,1300,1301,1289,5646
|
|
20240327,143600,818991481,1300,1310,1310,1300,1822
|
|
20240327,143500,816621602,1310,1312,1317,1310,10513
|
|
20240327,143400,802827408,1312,1317,1318,1312,2835
|
|
20240327,143300,799099338,1318,1319,1319,1318,1131
|
|
20240327,143200,797608451,1319,1315,1320,1300,14185
|
|
20240327,143100,778916626,1312,1290,1312,1290,46608
|
|
20240327,143000,718170467,1291,1290,1291,1290,5021
|
|
20240327,142900,711689619,1279,1290,1290,1279,3489
|
|
20240327,142800,707188842,1290,1288,1290,1275,5706
|
|
20240327,142700,699835770,1288,1284,1288,1284,3603
|
|
20240327,142600,695201340,1285,1275,1285,1275,2430
|
|
20240327,142500,692085617,1275,1273,1275,1273,1414
|
|
20240327,142400,690284877,1273,1273,1273,1273,1001
|
|
20240327,142300,689010604,1273,1273,1273,1273,25
|
|
20240327,142200,688978779,1273,1272,1273,1272,4299
|
|
20240327,142100,683510371,1272,1272,1272,1272,0
|
|
20240327,142000,683510371,1272,1272,1272,1272,50
|
|
20240327,141900,683446771,1273,1270,1273,1270,1352
|
|
20240327,141800,681726969,1271,1271,1271,1271,105
|
|
20240327,141700,681593514,1261,1261,1261,1261,0
|
|
20240327,141600,681593514,1261,1261,1261,1261,0
|
|
20240327,141500,681593514,1261,1273,1273,1261,607
|
|
20240327,141400,680822185,1273,1273,1273,1271,301
|
|
20240327,141300,680439276,1273,1272,1273,1272,582
|
|
20240327,141200,679698391,1272,1272,1272,1272,100
|
|
20240327,141100,679571191,1271,1271,1271,1271,94
|
|
20240327,141000,679451717,1271,1270,1271,1270,509
|
|
20240327,140900,678805286,1270,1268,1270,1268,42
|
|
20240327,140800,678751996,1268,1261,1268,1261,4989
|
|
20240327,140700,672450653,1261,1260,1261,1260,193
|
|
20240327,140600,672207423,1260,1260,1260,1260,730
|
|
20240327,140500,671287623,1260,1254,1260,1254,1508
|
|
20240327,140400,669387723,1254,1254,1254,1254,0
|
|
20240327,140300,669387723,1254,1254,1254,1254,800
|
|
20240327,140200,668384523,1260,1260,1260,1260,0
|
|
20240327,140100,668384523,1260,1260,1260,1260,40
|
|
20240327,140000,668334123,1253,1253,1253,1253,0
|
|
20240327,135900,668334123,1253,1261,1261,1253,139
|
|
20240327,135800,668159871,1261,1261,1261,1261,0
|
|
20240327,135700,668159871,1261,1261,1261,1261,0
|
|
20240327,135600,668159871,1261,1261,1261,1261,0
|
|
20240327,135500,668159871,1261,1261,1261,1261,0
|
|
20240327,135400,668159871,1261,1261,1261,1261,60
|
|
20240327,135300,668084211,1253,1253,1253,1253,0
|
|
20240327,135200,668084211,1253,1253,1253,1253,0
|
|
20240327,135100,668084211,1253,1253,1253,1253,4
|
|
20240327,135000,668079199,1253,1253,1253,1253,0
|
|
20240327,134900,668079199,1253,1260,1260,1253,1994
|
|
20240327,134800,665567097,1260,1260,1260,1260,75
|
|
20240327,134700,665472597,1260,1259,1260,1258,1039
|
|
20240327,134600,664164396,1259,1259,1259,1259,35
|
|
20240327,134500,664120331,1259,1259,1259,1259,3623
|
|
20240327,134400,659558974,1259,1258,1259,1258,1112
|
|
20240327,134300,658159959,1258,1257,1258,1257,795
|
|
20240327,134200,657160031,1257,1257,1257,1257,63
|
|
20240327,134100,657080840,1258,1256,1258,1256,846
|
|
20240327,134000,656016754,1255,1255,1255,1255,2345
|
|
20240327,133900,653073779,1255,1255,1255,1255,398
|
|
20240327,133800,652574289,1255,1255,1255,1255,796
|
|
20240327,133700,651575309,1255,1255,1255,1255,20
|
|
20240327,133600,651550209,1255,1255,1255,1255,0
|
|
20240327,133500,651550209,1255,1255,1255,1255,5
|
|
20240327,133400,651543934,1255,1255,1255,1255,1248
|
|
20240327,133300,649977694,1257,1257,1257,1257,0
|
|
20240327,133200,649977694,1257,1257,1257,1257,1
|
|
20240327,133100,649976437,1250,1257,1257,1250,2037
|
|
20240327,133000,647428339,1257,1248,1257,1248,2559
|
|
20240327,132900,644219956,1248,1248,1248,1248,329
|
|
20240327,132800,643809364,1256,1256,1256,1256,812
|
|
20240327,132700,642789492,1256,1256,1256,1256,0
|
|
20240327,132600,642789492,1256,1255,1256,1255,300
|
|
20240327,132500,642412792,1244,1252,1256,1244,1650
|
|
20240327,132400,640343743,1252,1251,1252,1251,700
|
|
20240327,132300,639467553,1252,1252,1252,1252,399
|
|
20240327,132200,638968005,1252,1248,1252,1248,1606
|
|
20240327,132100,636957301,1248,1248,1248,1248,107
|
|
20240327,132000,636823765,1248,1248,1248,1241,1006
|
|
20240327,131900,635574974,1242,1243,1243,1242,5050
|
|
20240327,131800,629302334,1243,1245,1245,1243,705
|
|
20240327,131700,628425236,1244,1244,1244,1244,0
|
|
20240327,131600,628425236,1244,1245,1245,1244,1790
|
|
20240327,131500,626197844,1245,1245,1245,1245,330
|
|
20240327,131400,625786994,1245,1245,1245,1245,204
|
|
20240327,131300,625533014,1245,1245,1245,1245,30
|
|
20240327,131200,625495664,1245,1246,1246,1245,346
|
|
20240327,131100,625064884,1246,1246,1247,1246,588
|
|
20240327,131000,624331678,1246,1246,1246,1246,10
|
|
20240327,130900,624319218,1246,1247,1247,1246,5144
|
|
20240327,130800,617905352,1247,1247,1247,1247,19
|
|
20240327,130700,617881659,1247,1248,1248,1247,1010
|
|
20240327,130600,616621581,1248,1248,1248,1248,566
|
|
20240327,130500,615915213,1248,1248,1248,1248,10
|
|
20240327,130400,615902733,1248,1249,1249,1248,254
|
|
20240327,130300,615585740,1249,1249,1249,1249,141
|
|
20240327,130200,615409631,1249,1249,1249,1249,416
|
|
20240327,130100,614890047,1252,1252,1252,1252,0
|
|
20240327,130000,614890047,1252,1252,1252,1252,0
|
|
20240327,125900,614890047,1252,1252,1252,1252,13
|
|
20240327,125800,614873771,1252,1252,1252,1252,0
|
|
20240327,125700,614873771,1252,1252,1252,1252,0
|
|
20240327,125600,614873771,1252,1252,1252,1250,2464
|
|
20240327,125500,611793758,1254,1254,1254,1254,170
|
|
20240327,125400,611580578,1252,1252,1252,1252,0
|
|
20240327,125300,611580578,1252,1252,1252,1252,401
|
|
20240327,125200,611078526,1254,1254,1254,1254,1
|
|
20240327,125100,611077272,1252,1252,1252,1252,0
|
|
20240327,125000,611077272,1252,1252,1252,1252,0
|
|
20240327,124900,611077272,1252,1252,1252,1252,30
|
|
20240327,124800,611039712,1255,1255,1255,1255,0
|
|
20240327,124700,611039712,1255,1255,1255,1255,400
|
|
20240327,124600,610537712,1255,1253,1255,1253,2095
|
|
20240327,124500,607908538,1254,1254,1254,1254,0
|
|
20240327,124400,607908538,1254,1254,1254,1254,5
|
|
20240327,124300,607902268,1255,1255,1255,1255,0
|
|
20240327,124200,607902268,1255,1255,1255,1255,0
|
|
20240327,124100,607902268,1255,1254,1255,1254,2
|
|
20240327,124000,607899759,1255,1255,1255,1255,0
|
|
20240327,123900,607899759,1255,1254,1255,1254,3
|
|
20240327,123800,607895996,1255,1255,1255,1255,1
|
|
20240327,123700,607894741,1256,1256,1256,1256,0
|
|
20240327,123600,607894741,1256,1256,1256,1256,269
|
|
20240327,123500,607556877,1256,1255,1256,1255,23
|
|
20240327,123400,607528011,1255,1255,1255,1251,33
|
|
20240327,123300,607486680,1255,1255,1255,1255,1
|
|
20240327,123200,607485425,1254,1258,1258,1254,383
|
|
20240327,123100,607004454,1258,1254,1258,1254,109
|
|
20240327,123000,606867352,1258,1258,1258,1258,13
|
|
20240327,122900,606850998,1258,1258,1258,1258,3
|
|
20240327,122800,606847224,1258,1258,1258,1258,241
|
|
20240327,122700,606544046,1258,1258,1258,1258,400
|
|
20240327,122600,606040846,1258,1258,1258,1258,787
|
|
20240327,122500,605050800,1258,1249,1258,1249,54
|
|
20240327,122400,604983066,1258,1258,1258,1258,0
|
|
20240327,122300,604983066,1258,1250,1258,1250,1840
|
|
20240327,122200,602679058,1250,1250,1250,1250,7
|
|
20240327,122100,602670308,1250,1256,1256,1250,350
|
|
20240327,122000,602232760,1258,1258,1258,1258,0
|
|
20240327,121900,602232760,1258,1255,1258,1255,5879
|
|
20240327,121800,594852874,1255,1250,1255,1250,832
|
|
20240327,121700,593812209,1255,1255,1255,1255,1
|
|
20240327,121600,593810954,1250,1250,1250,1250,0
|
|
20240327,121500,593810954,1250,1250,1250,1250,0
|
|
20240327,121400,593810954,1250,1250,1250,1250,135
|
|
20240327,121300,593642204,1250,1250,1250,1250,0
|
|
20240327,121200,593642204,1250,1250,1250,1250,140
|
|
20240327,121100,593467204,1255,1255,1255,1255,0
|
|
20240327,121000,593467204,1255,1250,1255,1250,1701
|
|
20240327,120900,591340949,1250,1250,1250,1250,0
|
|
20240327,120800,591340949,1250,1250,1250,1250,0
|
|
20240327,120700,591340949,1250,1250,1250,1250,2
|
|
20240327,120600,591338449,1250,1250,1250,1250,32
|
|
20240327,120500,591298449,1257,1257,1257,1257,0
|
|
20240327,120400,591298449,1257,1257,1257,1257,0
|
|
20240327,120300,591298449,1257,1257,1257,1257,0
|
|
20240327,120200,591298449,1257,1257,1257,1257,21
|
|
20240327,120100,591272052,1259,1259,1259,1259,0
|
|
20240327,120000,591272052,1259,1259,1259,1259,3
|
|
20240327,115900,591268275,1258,1258,1258,1258,203
|
|
20240327,115800,591012901,1249,1246,1249,1243,5018
|
|
20240327,115700,584768848,1248,1248,1251,1248,4514
|
|
20240327,115600,579129449,1244,1244,1244,1244,300
|
|
20240327,115500,578756249,1244,1248,1248,1244,4
|
|
20240327,115400,578751265,1244,1249,1249,1244,1004
|
|
20240327,115300,577497280,1243,1243,1243,1243,0
|
|
20240327,115200,577497280,1243,1243,1243,1243,0
|
|
20240327,115100,577497280,1243,1246,1246,1243,7629
|
|
20240327,115000,568008294,1250,1250,1250,1246,6546
|
|
20240327,114900,559835585,1250,1250,1250,1250,0
|
|
20240327,114800,559835585,1250,1261,1261,1250,10053
|
|
20240327,114700,547257780,1253,1257,1258,1253,447
|
|
20240327,114600,546695844,1252,1252,1252,1252,0
|
|
20240327,114500,546695844,1252,1253,1253,1252,6110
|
|
20240327,114400,539042274,1252,1252,1252,1252,0
|
|
20240327,114300,539042274,1252,1252,1252,1252,3126
|
|
20240327,114200,535128522,1252,1254,1254,1252,656
|
|
20240327,114100,534305906,1260,1260,1260,1260,5
|
|
20240327,114000,534299606,1261,1261,1261,1261,0
|
|
20240327,113900,534299606,1261,1261,1261,1261,0
|
|
20240327,113800,534299606,1261,1256,1261,1256,842
|
|
20240327,113700,533239915,1252,1255,1255,1252,3201
|
|
20240327,113600,529231962,1255,1255,1255,1255,0
|
|
20240327,113500,529231962,1255,1255,1255,1255,3
|
|
20240327,113400,529228197,1252,1252,1252,1252,0
|
|
20240327,113300,529228197,1252,1252,1252,1252,0
|
|
20240327,113200,529228197,1252,1252,1252,1252,1289
|
|
20240327,113100,527614369,1252,1252,1252,1252,0
|
|
20240327,113000,527614369,1252,1252,1252,1252,80
|
|
20240327,112900,527514209,1257,1257,1257,1252,212
|
|
20240327,112800,527248745,1257,1253,1257,1251,2937
|
|
20240327,112700,523573539,1253,1253,1253,1252,810
|
|
20240327,112600,522558618,1252,1253,1253,1252,111
|
|
20240327,112500,522419627,1254,1254,1254,1253,709
|
|
20240327,112400,521530752,1254,1254,1254,1253,3
|
|
20240327,112300,521526991,1254,1254,1254,1254,334
|
|
20240327,112200,521108155,1254,1262,1262,1254,144
|
|
20240327,112100,520926827,1265,1265,1265,1265,0
|
|
20240327,112000,520926827,1265,1265,1265,1265,0
|
|
20240327,111900,520926827,1265,1252,1265,1252,46
|
|
20240327,111800,520868689,1252,1253,1253,1252,137
|
|
20240327,111700,520697086,1266,1266,1266,1266,0
|
|
20240327,111600,520697086,1266,1266,1266,1254,5914
|
|
20240327,111500,513213574,1266,1266,1266,1266,101
|
|
20240327,111400,513085708,1253,1253,1253,1251,456
|
|
20240327,111300,512514642,1251,1251,1251,1251,0
|
|
20240327,111200,512514642,1251,1251,1255,1251,72
|
|
20240327,111100,512424566,1251,1253,1253,1251,416
|
|
20240327,111000,511903741,1258,1252,1259,1252,615
|
|
20240327,110900,511130212,1252,1252,1252,1252,5222
|
|
20240327,110800,504592268,1259,1251,1259,1251,70
|
|
20240327,110700,504504578,1251,1251,1251,1251,2750
|
|
20240327,110600,501064328,1251,1251,1251,1251,0
|
|
20240327,110500,501064328,1251,1259,1259,1251,6623
|
|
20240327,110400,492763678,1259,1264,1268,1259,1937
|
|
20240327,110300,490317325,1264,1268,1268,1264,82
|
|
20240327,110200,490213669,1264,1268,1268,1264,600
|
|
20240327,110100,489454869,1268,1267,1268,1267,100
|
|
20240327,110000,489328103,1263,1263,1267,1258,709
|
|
20240327,105900,488432633,1263,1258,1263,1257,1687
|
|
20240327,105800,486311059,1254,1254,1255,1254,1389
|
|
20240327,105700,484569106,1251,1254,1254,1251,2
|
|
20240327,105600,484566601,1251,1254,1254,1251,107
|
|
20240327,105500,484432732,1251,1251,1251,1251,802
|
|
20240327,105400,483429430,1251,1257,1257,1251,1644
|
|
20240327,105300,481363888,1257,1253,1257,1250,9611
|
|
20240327,105200,469290995,1258,1258,1258,1258,60
|
|
20240327,105100,469215515,1258,1260,1260,1258,5532
|
|
20240327,105000,462248154,1260,1263,1263,1260,3419
|
|
20240327,104900,457939047,1263,1265,1265,1263,2089
|
|
20240327,104800,455299596,1266,1270,1270,1266,381
|
|
20240327,104700,454816209,1273,1273,1273,1273,130
|
|
20240327,104600,454650719,1273,1274,1274,1270,1220
|
|
20240327,104500,453096638,1273,1271,1273,1271,3987
|
|
20240327,104400,448026909,1271,1270,1271,1269,3227
|
|
20240327,104300,443927213,1271,1271,1271,1271,3156
|
|
20240327,104200,439915937,1272,1273,1273,1271,2089
|
|
20240327,104100,437258775,1271,1273,1273,1271,1889
|
|
20240327,104000,434857822,1271,1280,1280,1271,3870
|
|
20240327,103900,429929574,1280,1283,1285,1280,1296
|
|
20240327,103800,428266692,1283,1285,1285,1283,1248
|
|
20240327,103700,426663022,1285,1284,1285,1283,2888
|
|
20240327,103600,422952886,1284,1282,1284,1282,3893
|
|
20240327,103500,417956832,1282,1282,1283,1282,3994
|
|
20240327,103400,412836515,1282,1280,1282,1280,1151
|
|
20240327,103300,411362126,1280,1281,1281,1280,5731
|
|
20240327,103200,404025886,1281,1281,1281,1281,1744
|
|
20240327,103100,401791822,1281,1280,1281,1277,905
|
|
20240327,103000,400634966,1277,1278,1278,1277,6397
|
|
20240327,102900,392461125,1277,1279,1281,1277,666
|
|
20240327,102800,391609084,1279,1276,1279,1271,2001
|
|
20240327,102700,389059160,1276,1273,1277,1271,917
|
|
20240327,102600,387889136,1270,1270,1270,1269,5452
|
|
20240327,102500,380966893,1270,1264,1270,1264,1376
|
|
20240327,102400,379220766,1264,1264,1269,1264,171
|
|
20240327,102300,379004572,1269,1265,1270,1265,1458
|
|
20240327,102200,377154722,1265,1269,1269,1265,523
|
|
20240327,102100,376492039,1269,1264,1269,1264,1388
|
|
20240327,102000,374735091,1264,1257,1264,1257,5633
|
|
20240327,101900,367640076,1258,1257,1258,1256,2590
|
|
20240327,101800,364385039,1257,1252,1257,1252,1944
|
|
20240327,101700,361942325,1252,1252,1252,1252,35
|
|
20240327,101600,361898505,1257,1251,1257,1251,320
|
|
20240327,101500,361496985,1250,1250,1250,1250,150
|
|
20240327,101400,361309485,1249,1249,1249,1249,229
|
|
20240327,101300,361023464,1249,1249,1249,1249,2129
|
|
20240327,101200,358364343,1250,1249,1250,1249,53
|
|
20240327,101100,358298096,1250,1250,1250,1250,129
|
|
20240327,101000,358136846,1250,1258,1258,1250,110
|
|
20240327,100900,357998474,1258,1249,1258,1249,6
|
|
20240327,100800,357990962,1258,1249,1258,1249,51
|
|
20240327,100700,357927254,1258,1258,1258,1258,3
|
|
20240327,100600,357923480,1258,1257,1259,1247,1248
|
|
20240327,100500,356360723,1259,1250,1259,1249,21173
|
|
20240327,100400,329883529,1250,1249,1250,1249,1872
|
|
20240327,100300,327545340,1249,1246,1249,1246,2953
|
|
20240327,100200,323858552,1246,1246,1248,1246,5251
|
|
20240327,100100,317313299,1246,1246,1246,1245,5050
|
|
20240327,100000,311021999,1246,1243,1246,1241,4645
|
|
20240327,095900,305248027,1243,1240,1243,1240,4
|
|
20240327,095800,305243058,1240,1240,1240,1240,139
|
|
20240327,095700,305070698,1240,1240,1240,1240,881
|
|
20240327,095600,303978258,1240,1241,1241,1240,1882
|
|
20240327,095500,301644478,1240,1241,1241,1240,1000
|
|
20240327,095400,300403828,1241,1241,1241,1241,2
|
|
20240327,095300,300401346,1244,1242,1244,1242,10
|
|
20240327,095200,300388913,1240,1238,1240,1238,9567
|
|
20240327,095100,288532967,1238,1237,1238,1237,22
|
|
20240327,095000,288505752,1236,1238,1238,1236,152
|
|
20240327,094900,288317874,1238,1238,1238,1238,1384
|
|
20240327,094800,286604482,1238,1238,1239,1238,284
|
|
20240327,094700,286252829,1238,1238,1238,1238,500
|
|
20240327,094600,285633829,1238,1238,1238,1238,452
|
|
20240327,094500,285074253,1238,1235,1238,1235,3876
|
|
20240327,094400,280281467,1235,1236,1236,1234,1565
|
|
20240327,094300,278349699,1236,1236,1238,1236,3675
|
|
20240327,094200,273807198,1236,1236,1237,1236,1106
|
|
20240327,094100,272440181,1237,1240,1240,1237,6133
|
|
20240327,094000,264842861,1240,1244,1244,1240,497
|
|
20240327,093900,264225331,1239,1246,1246,1239,3447
|
|
20240327,093800,259948498,1246,1245,1250,1239,3101
|
|
20240327,093700,256089344,1239,1247,1247,1236,1523
|
|
20240327,093600,254192086,1239,1244,1248,1234,4358
|
|
20240327,093500,248769934,1236,1245,1245,1233,1107
|
|
20240327,093400,247397911,1245,1234,1245,1232,7002
|
|
20240327,093300,238760410,1238,1237,1238,1237,3036
|
|
20240327,093200,235004373,1237,1231,1237,1231,1106
|
|
20240327,093100,233636843,1232,1245,1246,1231,14858
|
|
20240327,093000,215287764,1236,1237,1237,1236,549
|
|
20240327,092900,214608910,1247,1241,1247,1234,2275
|
|
20240327,092800,211786433,1234,1234,1234,1234,52
|
|
20240327,092700,211722265,1234,1233,1234,1233,172
|
|
20240327,092600,211510139,1235,1233,1235,1233,362
|
|
20240327,092500,211063329,1232,1236,1241,1230,3626
|
|
20240327,092400,206570513,1236,1237,1237,1230,124
|
|
20240327,092300,206417776,1238,1240,1241,1238,453
|
|
20240327,092200,205856852,1241,1236,1241,1230,5721
|
|
20240327,092100,198801370,1235,1238,1238,1235,1949
|
|
20240327,092000,196391046,1239,1241,1241,1239,2041
|
|
20240327,091900,193862235,1241,1241,1241,1240,1996
|
|
20240327,091800,191385412,1240,1240,1241,1240,7064
|
|
20240327,091700,182622805,1240,1236,1240,1236,1527
|
|
20240327,091600,180731909,1236,1236,1237,1236,2832
|
|
20240327,091500,177231519,1235,1245,1248,1235,374
|
|
20240327,091400,176768962,1247,1236,1247,1235,453
|
|
20240327,091300,176208282,1236,1249,1249,1235,6677
|
|
20240327,091200,167961979,1249,1236,1250,1234,2003
|
|
20240327,091100,165482244,1252,1244,1252,1228,16431
|
|
20240327,091000,145108895,1244,1249,1249,1232,2297
|
|
20240327,090900,142273024,1249,1251,1253,1249,4747
|
|
20240327,090800,136331937,1251,1249,1253,1231,3457
|
|
20240327,090700,132005357,1249,1226,1252,1225,7699
|
|
20240327,090600,122479859,1232,1226,1232,1222,15890
|
|
20240327,090500,102963855,1225,1231,1232,1224,6422
|
|
20240327,090400,95077326,1231,1238,1238,1223,8147
|
|
20240327,090300,85076638,1237,1255,1265,1237,26680
|
|
20240327,090200,51779502,1253,1251,1265,1251,5534
|
|
20240327,090100,44845375,1251,1269,1269,1251,9484
|
|
20240327,090000,32907798,1270,1275,1292,1270,25666
|