601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185800,940373054,1412,1412,1412,1412,8442
|
|
20240306,185700,940373054,1412,1412,1412,1412,0
|
|
20240306,185600,940373054,1412,1412,1412,1412,0
|
|
20240306,185500,940373054,1412,1412,1412,1412,0
|
|
20240306,185400,940373054,1412,1412,1412,1412,0
|
|
20240306,185300,940373054,1412,1412,1412,1412,0
|
|
20240306,185200,940373054,1412,1412,1412,1412,0
|
|
20240306,185100,940373054,1412,1412,1412,1412,0
|
|
20240306,185000,940373054,1412,1412,1412,1412,0
|
|
20240306,184900,940373054,1412,1412,1412,1412,0
|
|
20240306,184800,940373054,1412,1412,1412,1412,0
|
|
20240306,184700,940373054,1412,1412,1412,1412,0
|
|
20240306,184600,940373054,1412,1412,1412,1412,0
|
|
20240306,184500,940373054,1412,1412,1412,1412,0
|
|
20240306,184400,940373054,1412,1412,1412,1412,0
|
|
20240306,184300,940373054,1412,1412,1412,1412,0
|
|
20240306,184200,940373054,1412,1412,1412,1412,0
|
|
20240306,184100,940373054,1412,1412,1412,1412,0
|
|
20240306,184000,940373054,1412,1412,1412,1412,0
|
|
20240306,183900,940373054,1412,1412,1412,1412,0
|
|
20240306,183800,940373054,1412,1412,1412,1412,0
|
|
20240306,183700,940373054,1412,1412,1412,1412,0
|
|
20240306,183600,940373054,1412,1412,1412,1412,0
|
|
20240306,183500,940373054,1412,1412,1412,1412,0
|
|
20240306,183400,940373054,1412,1412,1412,1412,0
|
|
20240306,183300,940373054,1412,1412,1412,1412,0
|
|
20240306,183200,940373054,1412,1412,1412,1412,0
|
|
20240306,183100,940373054,1412,1412,1412,1412,0
|
|
20240306,183000,940373054,1412,1412,1412,1412,0
|
|
20240306,182900,940373054,1412,1412,1412,1412,0
|
|
20240306,182800,940373054,1412,1412,1412,1412,8442
|
|
20240306,182700,940373054,1412,1412,1412,1412,0
|
|
20240306,182600,940373054,1412,1412,1412,1412,0
|
|
20240306,182500,940373054,1412,1412,1412,1412,0
|
|
20240306,182400,940373054,1412,1412,1412,1412,0
|
|
20240306,182300,940373054,1412,1412,1412,1412,0
|
|
20240306,182200,940373054,1412,1412,1412,1412,0
|
|
20240306,182100,940373054,1412,1412,1412,1412,0
|
|
20240306,182000,940373054,1412,1412,1412,1412,0
|
|
20240306,181900,940373054,1412,1412,1412,1412,0
|
|
20240306,181800,940373054,1412,1412,1412,1412,0
|
|
20240306,181700,940373054,1412,1412,1412,1412,0
|
|
20240306,181600,940373054,1412,1412,1412,1412,0
|
|
20240306,181500,940373054,1412,1412,1412,1412,0
|
|
20240306,181400,940373054,1412,1412,1412,1412,0
|
|
20240306,181300,940373054,1412,1412,1412,1412,0
|
|
20240306,181200,940373054,1412,1412,1412,1412,0
|
|
20240306,181100,940373054,1412,1412,1412,1412,0
|
|
20240306,181000,940373054,1412,1412,1412,1412,0
|
|
20240306,180900,940373054,1412,1412,1412,1412,0
|
|
20240306,180800,940373054,1412,1412,1412,1412,0
|
|
20240306,180700,940373054,1412,1412,1412,1412,0
|
|
20240306,180600,940373054,1412,1412,1412,1412,0
|
|
20240306,180500,940373054,1412,1412,1412,1412,0
|
|
20240306,180400,940373054,1412,1412,1412,1412,0
|
|
20240306,180300,940373054,1412,1412,1412,1412,0
|
|
20240306,180200,940373054,1412,1412,1412,1412,0
|
|
20240306,180100,940373054,1412,1412,1412,1412,0
|
|
20240306,180000,940373054,1412,1412,1412,1412,0
|
|
20240306,175900,940373054,1412,1412,1412,1412,0
|
|
20240306,175800,940373054,1412,1412,1412,1412,8442
|
|
20240306,175700,940373054,1412,1412,1412,1412,0
|
|
20240306,175600,940373054,1412,1412,1412,1412,0
|
|
20240306,175500,940373054,1412,1412,1412,1412,0
|
|
20240306,175400,940373054,1412,1412,1412,1412,0
|
|
20240306,175300,940373054,1412,1412,1412,1412,0
|
|
20240306,175200,940373054,1412,1412,1412,1412,0
|
|
20240306,175100,940373054,1412,1412,1412,1412,0
|
|
20240306,175000,940373054,1412,1412,1412,1412,0
|
|
20240306,174900,940373054,1412,1412,1412,1412,0
|
|
20240306,174800,940373054,1412,1412,1412,1412,0
|
|
20240306,174700,940373054,1412,1412,1412,1412,0
|
|
20240306,174600,940373054,1412,1412,1412,1412,0
|
|
20240306,174500,940373054,1412,1412,1412,1412,0
|
|
20240306,174400,940373054,1412,1412,1412,1412,0
|
|
20240306,174300,940373054,1412,1412,1412,1412,0
|
|
20240306,174200,940373054,1412,1412,1412,1412,0
|
|
20240306,174100,940373054,1412,1412,1412,1412,0
|
|
20240306,174000,940373054,1412,1412,1412,1412,0
|
|
20240306,173900,940373054,1412,1412,1412,1412,0
|
|
20240306,173800,940373054,1412,1412,1412,1412,0
|
|
20240306,173700,940373054,1412,1412,1412,1412,0
|
|
20240306,173600,940373054,1412,1412,1412,1412,0
|
|
20240306,173500,940373054,1412,1412,1412,1412,0
|
|
20240306,173400,940373054,1412,1412,1412,1412,0
|
|
20240306,173300,940373054,1412,1412,1412,1412,0
|
|
20240306,173200,940373054,1412,1412,1412,1412,0
|
|
20240306,173100,940373054,1412,1412,1412,1412,0
|
|
20240306,173000,940373054,1412,1412,1412,1412,0
|
|
20240306,172900,940373054,1412,1412,1412,1412,0
|
|
20240306,172800,940373054,1412,1412,1412,1412,8442
|
|
20240306,172700,940373054,1412,1412,1412,1412,0
|
|
20240306,172600,940373054,1412,1412,1412,1412,0
|
|
20240306,172500,940373054,1412,1412,1412,1412,0
|
|
20240306,172400,940373054,1412,1412,1412,1412,0
|
|
20240306,172300,940373054,1412,1412,1412,1412,0
|
|
20240306,172200,940373054,1412,1412,1412,1412,0
|
|
20240306,172100,940373054,1412,1412,1412,1412,0
|
|
20240306,172000,940373054,1412,1412,1412,1412,0
|
|
20240306,171900,940373054,1412,1412,1412,1412,0
|
|
20240306,171800,940373054,1412,1412,1412,1412,0
|
|
20240306,171700,940373054,1412,1412,1412,1412,0
|
|
20240306,171600,940373054,1412,1412,1412,1412,0
|
|
20240306,171500,940373054,1412,1412,1412,1412,0
|
|
20240306,171400,940373054,1412,1412,1412,1412,0
|
|
20240306,171300,940373054,1412,1412,1412,1412,0
|
|
20240306,171200,940373054,1412,1412,1412,1412,0
|
|
20240306,171100,940373054,1412,1412,1412,1412,0
|
|
20240306,171000,940373054,1412,1412,1412,1412,0
|
|
20240306,170900,940373054,1412,1412,1412,1412,0
|
|
20240306,170800,940373054,1412,1412,1412,1412,0
|
|
20240306,170700,940373054,1412,1412,1412,1412,0
|
|
20240306,170600,940373054,1412,1412,1412,1412,0
|
|
20240306,170500,940373054,1412,1412,1412,1412,0
|
|
20240306,170400,940373054,1412,1412,1412,1412,0
|
|
20240306,170300,940373054,1412,1412,1412,1412,0
|
|
20240306,170200,940373054,1412,1412,1412,1412,0
|
|
20240306,170100,940373054,1412,1412,1412,1412,0
|
|
20240306,170000,940373054,1412,1412,1412,1412,0
|
|
20240306,165900,940373054,1412,1412,1412,1412,0
|
|
20240306,165800,940373054,1412,1412,1412,1412,8442
|
|
20240306,165700,940373054,1412,1412,1412,1412,0
|
|
20240306,165600,940373054,1412,1412,1412,1412,0
|
|
20240306,165500,940373054,1412,1412,1412,1412,0
|
|
20240306,165400,940373054,1412,1412,1412,1412,0
|
|
20240306,165300,940373054,1412,1412,1412,1412,0
|
|
20240306,165200,940373054,1412,1412,1412,1412,0
|
|
20240306,165100,940373054,1412,1412,1412,1412,0
|
|
20240306,165000,940373054,1412,1412,1412,1412,0
|
|
20240306,164900,940373054,1412,1412,1412,1412,0
|
|
20240306,164800,940373054,1412,1412,1412,1412,0
|
|
20240306,164700,940373054,1412,1412,1412,1412,0
|
|
20240306,164600,940373054,1412,1412,1412,1412,0
|
|
20240306,164500,940373054,1412,1412,1412,1412,0
|
|
20240306,164400,940373054,1412,1412,1412,1412,0
|
|
20240306,164300,940373054,1412,1412,1412,1412,0
|
|
20240306,164200,940373054,1412,1412,1412,1412,0
|
|
20240306,164100,940373054,1412,1412,1412,1412,0
|
|
20240306,164000,940373054,1412,1412,1412,1412,0
|
|
20240306,163900,940373054,1412,1412,1412,1412,0
|
|
20240306,163800,940373054,1412,1412,1412,1412,0
|
|
20240306,163700,940373054,1412,1412,1412,1412,0
|
|
20240306,163600,940373054,1412,1412,1412,1412,0
|
|
20240306,163500,940373054,1412,1412,1412,1412,0
|
|
20240306,163400,940373054,1412,1412,1412,1412,0
|
|
20240306,163300,940373054,1412,1412,1412,1412,0
|
|
20240306,163200,940373054,1412,1412,1412,1412,0
|
|
20240306,163100,940373054,1412,1412,1412,1412,0
|
|
20240306,163000,940373054,1412,1412,1412,1412,0
|
|
20240306,162900,940373054,1412,1412,1412,1412,0
|
|
20240306,162800,940373054,1412,1412,1412,1412,8442
|
|
20240306,162700,940373054,1412,1412,1412,1412,0
|
|
20240306,162600,940373054,1412,1412,1412,1412,0
|
|
20240306,162500,940373054,1412,1412,1412,1412,0
|
|
20240306,162400,940373054,1412,1412,1412,1412,0
|
|
20240306,162300,940373054,1412,1412,1412,1412,0
|
|
20240306,162200,940373054,1412,1412,1412,1412,0
|
|
20240306,162100,940373054,1412,1412,1412,1412,0
|
|
20240306,162000,940373054,1412,1412,1412,1412,0
|
|
20240306,161900,940373054,1412,1412,1412,1412,0
|
|
20240306,161800,940373054,1412,1412,1412,1412,0
|
|
20240306,161700,940373054,1412,1412,1412,1412,0
|
|
20240306,161600,940373054,1412,1412,1412,1412,0
|
|
20240306,161500,940373054,1412,1412,1412,1412,0
|
|
20240306,161400,940373054,1412,1412,1412,1412,0
|
|
20240306,161300,940373054,1412,1412,1412,1412,0
|
|
20240306,161200,940373054,1412,1412,1412,1412,0
|
|
20240306,161100,940373054,1412,1412,1412,1412,0
|
|
20240306,161000,940373054,1412,1412,1412,1412,0
|
|
20240306,160900,940373054,1412,1412,1412,1412,0
|
|
20240306,160800,940373054,1412,1412,1412,1412,0
|
|
20240306,160700,940373054,1412,1412,1412,1412,0
|
|
20240306,160600,940373054,1412,1412,1412,1412,0
|
|
20240306,160500,940373054,1412,1412,1412,1412,0
|
|
20240306,160400,940373054,1412,1412,1412,1412,0
|
|
20240306,160300,940373054,1412,1412,1412,1412,0
|
|
20240306,160200,940373054,1412,1412,1412,1412,0
|
|
20240306,160100,940373054,1412,1412,1412,1412,0
|
|
20240306,160000,940373054,1412,1412,1412,1412,0
|
|
20240306,155900,940373054,1412,1412,1412,1412,0
|
|
20240306,155800,940373054,1412,1412,1412,1412,8442
|
|
20240306,155700,940373054,1412,1412,1412,1412,0
|
|
20240306,155600,940373054,1412,1412,1412,1412,0
|
|
20240306,155500,940373054,1412,1412,1412,1412,0
|
|
20240306,155400,940373054,1412,1412,1412,1412,0
|
|
20240306,155300,940373054,1412,1412,1412,1412,0
|
|
20240306,155200,940373054,1412,1412,1412,1412,0
|
|
20240306,155100,940373054,1412,1412,1412,1412,0
|
|
20240306,155000,940373054,1412,1412,1412,1412,0
|
|
20240306,154900,940373054,1412,1412,1412,1412,0
|
|
20240306,154800,940373054,1412,1412,1412,1412,0
|
|
20240306,154700,940373054,1412,1412,1412,1412,0
|
|
20240306,154600,940373054,1412,1412,1412,1412,0
|
|
20240306,154500,940373054,1412,1412,1412,1412,0
|
|
20240306,154400,940373054,1412,1412,1412,1412,0
|
|
20240306,154300,940373054,1412,1412,1412,1412,0
|
|
20240306,154200,940373054,1412,1412,1412,1412,0
|
|
20240306,154100,940373054,1412,1412,1412,1412,0
|
|
20240306,154000,940373054,1412,1412,1412,1412,0
|
|
20240306,153900,940373054,1412,1412,1412,1412,0
|
|
20240306,153800,940373054,1412,1412,1412,1412,0
|
|
20240306,153700,940373054,1412,1412,1412,1412,0
|
|
20240306,153600,940373054,1412,1412,1412,1412,0
|
|
20240306,153500,940373054,1412,1412,1412,1412,0
|
|
20240306,153400,940373054,1412,1412,1412,1412,0
|
|
20240306,153300,940373054,1412,1412,1412,1412,0
|
|
20240306,153200,940373054,1412,1412,1412,1412,0
|
|
20240306,153100,940373054,1412,1412,1412,1412,0
|
|
20240306,153000,940373054,1412,1412,1412,1412,8442
|
|
20240306,152900,928452950,1412,1412,1412,1412,0
|
|
20240306,152800,928452950,1412,1412,1412,1412,0
|
|
20240306,152700,928452950,1412,1412,1412,1412,0
|
|
20240306,152600,928452950,1412,1412,1412,1412,0
|
|
20240306,152500,928452950,1412,1412,1412,1412,0
|
|
20240306,152400,928452950,1412,1412,1412,1412,0
|
|
20240306,152300,928452950,1412,1412,1412,1412,0
|
|
20240306,152200,928452950,1412,1412,1412,1412,0
|
|
20240306,152100,928452950,1412,1412,1412,1412,0
|
|
20240306,152000,928452950,1412,1412,1412,1412,0
|
|
20240306,151900,928452950,1412,1420,1420,1412,2180
|
|
20240306,151800,925372710,1413,1414,1414,1413,4418
|
|
20240306,151700,919129773,1414,1414,1414,1414,2281
|
|
20240306,151600,915904439,1421,1413,1421,1413,264
|
|
20240306,151500,915529586,1412,1412,1412,1412,1100
|
|
20240306,151400,913976386,1410,1420,1420,1410,1100
|
|
20240306,151300,912423217,1412,1421,1421,1412,888
|
|
20240306,151200,911168569,1420,1420,1420,1420,1000
|
|
20240306,151100,909748569,1420,1420,1420,1420,19
|
|
20240306,151000,909721589,1420,1418,1420,1412,1326
|
|
20240306,150900,907839875,1420,1418,1420,1418,241
|
|
20240306,150800,907497997,1420,1418,1420,1418,1125
|
|
20240306,150700,905901692,1418,1418,1418,1418,183
|
|
20240306,150600,905642198,1418,1418,1418,1418,350
|
|
20240306,150500,905145898,1417,1417,1417,1417,278
|
|
20240306,150400,904751972,1417,1417,1417,1417,0
|
|
20240306,150300,904751972,1417,1417,1417,1417,1
|
|
20240306,150200,904750555,1416,1416,1416,1416,0
|
|
20240306,150100,904750555,1416,1416,1416,1416,7
|
|
20240306,150000,904740643,1411,1411,1411,1411,0
|
|
20240306,145900,904740643,1411,1411,1411,1411,0
|
|
20240306,145800,904740643,1411,1411,1411,1411,0
|
|
20240306,145700,904740643,1411,1415,1415,1411,658
|
|
20240306,145600,903812185,1411,1411,1411,1411,0
|
|
20240306,145500,903812185,1411,1411,1411,1411,0
|
|
20240306,145400,903812185,1411,1411,1411,1411,150
|
|
20240306,145300,903600535,1411,1411,1411,1411,18
|
|
20240306,145200,903575137,1419,1419,1419,1419,0
|
|
20240306,145100,903575137,1419,1419,1419,1419,9
|
|
20240306,145000,903562366,1410,1410,1410,1410,450
|
|
20240306,144900,902927866,1420,1420,1420,1420,0
|
|
20240306,144800,902927866,1420,1419,1420,1419,102
|
|
20240306,144700,902783127,1410,1410,1410,1410,1
|
|
20240306,144600,902781717,1419,1419,1419,1419,504
|
|
20240306,144500,902066541,1419,1419,1419,1419,1
|
|
20240306,144400,902065122,1419,1419,1419,1419,825
|
|
20240306,144300,900894447,1419,1419,1419,1419,1
|
|
20240306,144200,900893028,1420,1419,1420,1419,130
|
|
20240306,144100,900708557,1409,1409,1409,1409,355
|
|
20240306,144000,900208362,1419,1419,1419,1419,100
|
|
20240306,143900,900066462,1420,1420,1420,1420,0
|
|
20240306,143800,900066462,1420,1420,1420,1420,0
|
|
20240306,143700,900066462,1420,1420,1420,1420,1273
|
|
20240306,143600,898258802,1420,1420,1420,1420,0
|
|
20240306,143500,898258802,1420,1420,1420,1420,20
|
|
20240306,143400,898230402,1419,1418,1419,1418,617
|
|
20240306,143300,897354881,1421,1421,1421,1421,0
|
|
20240306,143200,897354881,1421,1421,1421,1421,0
|
|
20240306,143100,897354881,1421,1421,1421,1421,9
|
|
20240306,143000,897342092,1406,1413,1423,1406,1480
|
|
20240306,142900,895247876,1405,1405,1405,1405,0
|
|
20240306,142800,895247876,1405,1405,1405,1405,0
|
|
20240306,142700,895247876,1405,1405,1405,1405,0
|
|
20240306,142600,895247876,1405,1415,1415,1405,12287
|
|
20240306,142500,877881351,1424,1424,1424,1424,0
|
|
20240306,142400,877881351,1424,1424,1424,1424,0
|
|
20240306,142300,877881351,1424,1423,1424,1423,191
|
|
20240306,142200,877609412,1424,1420,1424,1420,320
|
|
20240306,142100,877154276,1421,1411,1421,1411,930
|
|
20240306,142000,875833676,1414,1414,1414,1414,0
|
|
20240306,141900,875833676,1414,1414,1414,1414,6
|
|
20240306,141800,875825192,1405,1405,1405,1405,0
|
|
20240306,141700,875825192,1405,1405,1405,1405,390
|
|
20240306,141600,875277242,1407,1417,1421,1407,600
|
|
20240306,141500,874431909,1407,1407,1407,1407,1
|
|
20240306,141400,874430502,1421,1421,1421,1421,50
|
|
20240306,141300,874359452,1423,1423,1423,1422,742
|
|
20240306,141200,873303622,1423,1422,1423,1422,200
|
|
20240306,141100,873019217,1423,1412,1423,1412,1729
|
|
20240306,141000,870572370,1412,1408,1412,1408,1918
|
|
20240306,140900,867868697,1408,1408,1409,1408,777
|
|
20240306,140800,866774200,1408,1408,1408,1408,0
|
|
20240306,140700,866774200,1408,1405,1408,1405,3940
|
|
20240306,140600,861227811,1405,1405,1405,1405,177
|
|
20240306,140500,860979126,1405,1405,1405,1405,625
|
|
20240306,140400,860101001,1406,1405,1406,1405,6
|
|
20240306,140300,860092570,1405,1405,1405,1405,138
|
|
20240306,140200,859898680,1405,1405,1405,1405,0
|
|
20240306,140100,859898680,1405,1405,1405,1405,1
|
|
20240306,140000,859897275,1405,1405,1405,1405,0
|
|
20240306,135900,859897275,1405,1405,1405,1405,270
|
|
20240306,135800,859517925,1405,1405,1406,1405,56
|
|
20240306,135700,859439244,1405,1408,1408,1405,3471
|
|
20240306,135600,854557944,1408,1409,1409,1408,162
|
|
20240306,135500,854329836,1409,1409,1409,1409,21
|
|
20240306,135400,854300247,1408,1410,1412,1408,556
|
|
20240306,135300,853516705,1410,1412,1412,1410,1305
|
|
20240306,135200,851674135,1413,1416,1416,1413,852
|
|
20240306,135100,850469989,1413,1413,1413,1413,0
|
|
20240306,135000,850469989,1413,1413,1413,1413,0
|
|
20240306,134900,850469989,1413,1430,1430,1413,2242
|
|
20240306,134800,847298171,1430,1430,1430,1430,3
|
|
20240306,134700,847293881,1431,1431,1431,1431,0
|
|
20240306,134600,847293881,1431,1431,1431,1431,0
|
|
20240306,134500,847293881,1431,1431,1432,1431,942
|
|
20240306,134400,845944969,1431,1431,1432,1431,683
|
|
20240306,134300,844966976,1431,1426,1431,1426,12593
|
|
20240306,134200,826968210,1426,1416,1426,1416,3510
|
|
20240306,134100,821997067,1416,1416,1416,1416,3280
|
|
20240306,134000,817352587,1416,1416,1416,1416,0
|
|
20240306,133900,817352587,1416,1412,1417,1412,7819
|
|
20240306,133800,806279124,1412,1412,1412,1412,0
|
|
20240306,133700,806279124,1412,1412,1412,1412,0
|
|
20240306,133600,806279124,1412,1412,1412,1412,3
|
|
20240306,133500,806274888,1402,1402,1402,1402,0
|
|
20240306,133400,806274888,1402,1402,1402,1402,0
|
|
20240306,133300,806274888,1402,1402,1402,1402,0
|
|
20240306,133200,806274888,1402,1402,1402,1402,0
|
|
20240306,133100,806274888,1402,1402,1402,1402,0
|
|
20240306,133000,806274888,1402,1405,1412,1402,1203
|
|
20240306,132900,804584952,1405,1405,1405,1405,100
|
|
20240306,132800,804444452,1405,1411,1411,1405,606
|
|
20240306,132700,803589986,1402,1402,1402,1402,0
|
|
20240306,132600,803589986,1402,1402,1402,1402,100
|
|
20240306,132500,803449786,1402,1402,1402,1402,0
|
|
20240306,132400,803449786,1402,1412,1412,1402,4
|
|
20240306,132300,803444148,1413,1413,1413,1413,0
|
|
20240306,132200,803444148,1413,1413,1413,1413,0
|
|
20240306,132100,803444148,1413,1403,1413,1401,1058
|
|
20240306,132000,801953320,1413,1413,1413,1413,0
|
|
20240306,131900,801953320,1413,1413,1413,1413,0
|
|
20240306,131800,801953320,1413,1413,1413,1413,3
|
|
20240306,131700,801949081,1414,1412,1414,1412,2000
|
|
20240306,131600,799121973,1413,1410,1413,1410,1220
|
|
20240306,131500,797401254,1410,1405,1410,1405,9761
|
|
20240306,131400,783658316,1406,1405,1406,1405,1000
|
|
20240306,131300,782253192,1405,1405,1405,1405,0
|
|
20240306,131200,782253192,1405,1405,1405,1405,3
|
|
20240306,131100,782248977,1405,1405,1405,1405,500
|
|
20240306,131000,781546477,1405,1405,1405,1405,300
|
|
20240306,130900,781124977,1405,1405,1405,1405,0
|
|
20240306,130800,781124977,1405,1405,1405,1405,10
|
|
20240306,130700,781110927,1405,1405,1405,1405,0
|
|
20240306,130600,781110927,1405,1405,1405,1405,3
|
|
20240306,130500,781106712,1406,1399,1406,1399,500
|
|
20240306,130400,780406958,1394,1394,1394,1394,0
|
|
20240306,130300,780406958,1394,1394,1394,1394,300
|
|
20240306,130200,779988758,1394,1394,1394,1394,0
|
|
20240306,130100,779988758,1394,1394,1394,1394,0
|
|
20240306,130000,779988758,1394,1399,1399,1394,4
|
|
20240306,125900,779983167,1394,1394,1394,1394,3
|
|
20240306,125800,779978985,1398,1398,1398,1398,0
|
|
20240306,125700,779978985,1398,1398,1398,1398,29
|
|
20240306,125600,779938443,1398,1398,1398,1398,25
|
|
20240306,125500,779903493,1398,1398,1398,1398,203
|
|
20240306,125400,779619699,1399,1398,1399,1398,234
|
|
20240306,125300,779292564,1398,1398,1398,1398,233
|
|
20240306,125200,778966830,1398,1398,1399,1398,736
|
|
20240306,125100,777937895,1399,1400,1400,1398,1131
|
|
20240306,125000,776354726,1407,1407,1407,1407,0
|
|
20240306,124900,776354726,1407,1407,1407,1407,82
|
|
20240306,124800,776239352,1411,1407,1411,1407,125
|
|
20240306,124700,776063465,1407,1407,1407,1407,296
|
|
20240306,124600,775646993,1407,1407,1407,1407,30
|
|
20240306,124500,775604783,1407,1406,1407,1406,379
|
|
20240306,124400,775071902,1407,1407,1407,1407,0
|
|
20240306,124300,775071902,1407,1407,1407,1407,0
|
|
20240306,124200,775071902,1407,1407,1407,1407,3
|
|
20240306,124100,775067681,1408,1408,1408,1408,0
|
|
20240306,124000,775067681,1408,1408,1408,1408,0
|
|
20240306,123900,775067681,1408,1408,1408,1408,0
|
|
20240306,123800,775067681,1408,1408,1408,1408,0
|
|
20240306,123700,775067681,1408,1408,1408,1408,7
|
|
20240306,123600,775057825,1411,1398,1411,1398,60
|
|
20240306,123500,774973880,1413,1413,1413,1413,0
|
|
20240306,123400,774973880,1413,1413,1413,1413,0
|
|
20240306,123300,774973880,1413,1412,1413,1412,140
|
|
20240306,123200,774776196,1413,1412,1413,1412,180
|
|
20240306,123100,774522028,1413,1406,1413,1406,574
|
|
20240306,123000,773711886,1406,1405,1406,1405,103
|
|
20240306,122900,773567085,1396,1393,1396,1393,5251
|
|
20240306,122800,766247188,1392,1392,1392,1392,20
|
|
20240306,122700,766219348,1393,1394,1394,1393,1001
|
|
20240306,122600,764823955,1394,1394,1394,1394,0
|
|
20240306,122500,764823955,1394,1394,1394,1394,0
|
|
20240306,122400,764823955,1394,1394,1394,1394,3
|
|
20240306,122300,764819773,1391,1391,1391,1391,0
|
|
20240306,122200,764819773,1391,1394,1394,1391,895
|
|
20240306,122100,763572529,1394,1394,1394,1394,0
|
|
20240306,122000,763572529,1394,1394,1394,1394,2
|
|
20240306,121900,763569741,1396,1396,1396,1396,0
|
|
20240306,121800,763569741,1396,1393,1396,1393,537
|
|
20240306,121700,762821689,1393,1393,1393,1393,103
|
|
20240306,121600,762678210,1394,1394,1394,1394,162
|
|
20240306,121500,762452382,1394,1394,1394,1394,0
|
|
20240306,121400,762452382,1394,1395,1395,1394,500
|
|
20240306,121300,761755151,1407,1407,1407,1407,0
|
|
20240306,121200,761755151,1407,1407,1407,1407,3
|
|
20240306,121100,761750930,1406,1402,1406,1402,25
|
|
20240306,121000,761715842,1402,1402,1402,1402,1
|
|
20240306,120900,761714440,1402,1402,1402,1402,0
|
|
20240306,120800,761714440,1402,1402,1402,1402,0
|
|
20240306,120700,761714440,1402,1402,1402,1402,0
|
|
20240306,120600,761714440,1402,1402,1402,1402,3
|
|
20240306,120500,761710234,1402,1402,1402,1402,0
|
|
20240306,120400,761710234,1402,1402,1402,1402,0
|
|
20240306,120300,761710234,1402,1402,1402,1402,40
|
|
20240306,120200,761654154,1403,1403,1403,1403,0
|
|
20240306,120100,761654154,1403,1403,1403,1403,0
|
|
20240306,120000,761654154,1403,1403,1403,1403,4
|
|
20240306,115900,761648542,1394,1394,1394,1394,40
|
|
20240306,115800,761592782,1392,1392,1392,1392,0
|
|
20240306,115700,761592782,1392,1392,1392,1392,5
|
|
20240306,115600,761585822,1407,1407,1407,1407,0
|
|
20240306,115500,761585822,1407,1407,1407,1407,0
|
|
20240306,115400,761585822,1407,1407,1407,1407,3
|
|
20240306,115300,761581601,1410,1410,1410,1410,0
|
|
20240306,115200,761581601,1410,1411,1412,1410,35
|
|
20240306,115100,761532227,1412,1408,1412,1408,130
|
|
20240306,115000,761348861,1411,1411,1411,1411,0
|
|
20240306,114900,761348861,1411,1411,1411,1411,0
|
|
20240306,114800,761348861,1411,1411,1411,1411,2
|
|
20240306,114700,761346039,1411,1411,1411,1411,70
|
|
20240306,114600,761247269,1413,1389,1413,1389,377
|
|
20240306,114500,760715560,1413,1410,1413,1410,1240
|
|
20240306,114400,758966586,1410,1403,1410,1402,1020
|
|
20240306,114300,757535110,1403,1396,1403,1396,2302
|
|
20240306,114200,754310240,1396,1396,1396,1396,2
|
|
20240306,114100,754307448,1385,1385,1385,1385,0
|
|
20240306,114000,754307448,1385,1385,1385,1385,0
|
|
20240306,113900,754307448,1385,1385,1385,1385,1100
|
|
20240306,113800,752783948,1386,1386,1386,1386,892
|
|
20240306,113700,751547636,1386,1386,1386,1386,568
|
|
20240306,113600,750760388,1396,1396,1396,1396,2
|
|
20240306,113500,750757596,1386,1386,1386,1386,0
|
|
20240306,113400,750757596,1386,1386,1386,1386,0
|
|
20240306,113300,750757596,1386,1386,1386,1386,0
|
|
20240306,113200,750757596,1386,1389,1389,1386,790
|
|
20240306,113100,749662587,1389,1402,1402,1389,869
|
|
20240306,113000,748454921,1402,1402,1402,1402,4
|
|
20240306,112900,748449313,1399,1399,1399,1399,45
|
|
20240306,112800,748386358,1399,1392,1399,1383,6581
|
|
20240306,112700,739204379,1389,1389,1389,1389,0
|
|
20240306,112600,739204379,1389,1390,1393,1389,252
|
|
20240306,112500,738853366,1393,1393,1393,1393,0
|
|
20240306,112400,738853366,1393,1392,1393,1392,2
|
|
20240306,112300,738850581,1391,1389,1398,1388,2726
|
|
20240306,112200,735052012,1389,1388,1389,1376,519
|
|
20240306,112100,734332074,1382,1376,1382,1375,1468
|
|
20240306,112000,732312363,1375,1386,1392,1375,6572
|
|
20240306,111900,723223869,1385,1401,1401,1385,14246
|
|
20240306,111800,703339482,1401,1409,1409,1401,3366
|
|
20240306,111700,698619253,1403,1403,1403,1403,0
|
|
20240306,111600,698619253,1403,1403,1403,1403,0
|
|
20240306,111500,698619253,1403,1408,1408,1403,3149
|
|
20240306,111400,694195768,1416,1416,1416,1416,0
|
|
20240306,111300,694195768,1416,1416,1416,1416,0
|
|
20240306,111200,694195768,1416,1416,1416,1416,2
|
|
20240306,111100,694192936,1408,1408,1408,1408,1660
|
|
20240306,111000,691855656,1416,1416,1416,1416,0
|
|
20240306,110900,691855656,1416,1416,1416,1416,0
|
|
20240306,110800,691855656,1416,1407,1416,1407,1197
|
|
20240306,110700,690171234,1416,1416,1416,1416,0
|
|
20240306,110600,690171234,1416,1416,1416,1416,2
|
|
20240306,110500,690168402,1416,1416,1416,1416,10
|
|
20240306,110400,690154242,1416,1416,1416,1416,0
|
|
20240306,110300,690154242,1416,1416,1416,1416,0
|
|
20240306,110200,690154242,1416,1416,1416,1416,0
|
|
20240306,110100,690154242,1416,1416,1416,1416,0
|
|
20240306,110000,690154242,1416,1412,1417,1412,855
|
|
20240306,105900,688945924,1417,1417,1417,1417,0
|
|
20240306,105800,688945924,1417,1416,1417,1416,20
|
|
20240306,105700,688917595,1417,1412,1417,1412,1378
|
|
20240306,105600,686966407,1412,1412,1412,1412,0
|
|
20240306,105500,686966407,1412,1412,1412,1412,0
|
|
20240306,105400,686966407,1412,1412,1412,1412,0
|
|
20240306,105300,686966407,1412,1412,1412,1412,0
|
|
20240306,105200,686966407,1412,1412,1412,1412,0
|
|
20240306,105100,686966407,1412,1412,1412,1412,35
|
|
20240306,105000,686916987,1417,1417,1417,1417,0
|
|
20240306,104900,686916987,1417,1417,1417,1417,0
|
|
20240306,104800,686916987,1417,1417,1417,1417,0
|
|
20240306,104700,686916987,1417,1417,1417,1417,0
|
|
20240306,104600,686916987,1417,1405,1417,1405,16
|
|
20240306,104500,686894375,1403,1418,1418,1402,1267
|
|
20240306,104400,685110924,1418,1418,1418,1418,0
|
|
20240306,104300,685110924,1418,1418,1418,1418,0
|
|
20240306,104200,685110924,1418,1418,1418,1418,0
|
|
20240306,104100,685110924,1418,1418,1418,1418,10
|
|
20240306,104000,685096744,1417,1417,1417,1417,0
|
|
20240306,103900,685096744,1417,1416,1417,1416,500
|
|
20240306,103800,684388344,1417,1417,1417,1417,0
|
|
20240306,103700,684388344,1417,1411,1417,1411,308
|
|
20240306,103600,683951914,1402,1402,1402,1402,0
|
|
20240306,103500,683951914,1402,1403,1403,1402,500
|
|
20240306,103400,683250913,1413,1413,1413,1413,0
|
|
20240306,103300,683250913,1413,1413,1413,1413,0
|
|
20240306,103200,683250913,1413,1409,1413,1402,637
|
|
20240306,103100,682355833,1405,1406,1406,1402,3706
|
|
20240306,103000,677157629,1407,1407,1407,1407,3
|
|
20240306,102900,677153408,1406,1406,1406,1406,0
|
|
20240306,102800,677153408,1406,1416,1416,1406,2
|
|
20240306,102700,677150586,1406,1406,1406,1406,111
|
|
20240306,102600,676994520,1418,1418,1418,1418,0
|
|
20240306,102500,676994520,1418,1418,1418,1418,0
|
|
20240306,102400,676994520,1418,1418,1418,1418,68
|
|
20240306,102300,676898096,1418,1418,1418,1418,0
|
|
20240306,102200,676898096,1418,1418,1418,1418,20
|
|
20240306,102100,676869736,1418,1417,1418,1417,99
|
|
20240306,102000,676729388,1418,1412,1418,1402,7090
|
|
20240306,101900,666761726,1419,1419,1419,1419,0
|
|
20240306,101800,666761726,1419,1419,1419,1419,0
|
|
20240306,101700,666761726,1419,1418,1419,1418,1000
|
|
20240306,101600,665343260,1418,1418,1418,1418,0
|
|
20240306,101500,665343260,1418,1418,1418,1418,100
|
|
20240306,101400,665201460,1418,1418,1418,1418,5
|
|
20240306,101300,665194370,1421,1421,1421,1421,0
|
|
20240306,101200,665194370,1421,1421,1421,1421,0
|
|
20240306,101100,665194370,1421,1421,1421,1421,0
|
|
20240306,101000,665194370,1421,1416,1421,1416,1010
|
|
20240306,100900,663764205,1416,1416,1416,1416,1009
|
|
20240306,100800,662335461,1409,1411,1417,1409,4658
|
|
20240306,100700,655769055,1411,1411,1415,1411,1842
|
|
20240306,100600,653168926,1411,1412,1415,1411,1100
|
|
20240306,100500,651616533,1411,1418,1418,1411,3070
|
|
20240306,100400,647270975,1424,1424,1424,1424,2
|
|
20240306,100300,647268127,1424,1426,1426,1424,109
|
|
20240306,100200,647112713,1426,1426,1426,1426,0
|
|
20240306,100100,647112713,1426,1423,1427,1423,1789
|
|
20240306,100000,644561387,1417,1417,1417,1417,0
|
|
20240306,095900,644561387,1417,1420,1420,1417,3446
|
|
20240306,095800,639677184,1420,1420,1421,1420,2385
|
|
20240306,095700,636290474,1420,1420,1420,1420,400
|
|
20240306,095600,635722474,1427,1427,1427,1427,3
|
|
20240306,095500,635718193,1427,1426,1427,1426,511
|
|
20240306,095400,634988997,1427,1427,1427,1427,0
|
|
20240306,095300,634988997,1427,1420,1427,1420,78
|
|
20240306,095200,634878223,1420,1423,1423,1420,4157
|
|
20240306,095100,628968914,1424,1430,1430,1424,1982
|
|
20240306,095000,626144637,1433,1433,1433,1433,177
|
|
20240306,094900,625890996,1433,1433,1433,1433,1
|
|
20240306,094800,625889563,1434,1430,1435,1426,5931
|
|
20240306,094700,617392819,1426,1426,1426,1426,8
|
|
20240306,094600,617381411,1425,1426,1426,1424,2147
|
|
20240306,094500,614321875,1425,1426,1426,1425,1004
|
|
20240306,094400,612890243,1427,1428,1428,1427,1001
|
|
20240306,094300,611461815,1427,1436,1436,1427,4266
|
|
20240306,094200,605351756,1437,1440,1440,1437,1484
|
|
20240306,094100,603214847,1449,1450,1450,1440,1104
|
|
20240306,094000,601614560,1450,1450,1450,1450,511
|
|
20240306,093900,600873610,1450,1448,1450,1448,289
|
|
20240306,093800,600454812,1445,1445,1449,1445,4174
|
|
20240306,093700,594423378,1451,1454,1454,1451,6
|
|
20240306,093600,594414657,1454,1449,1455,1449,1979
|
|
20240306,093500,591539193,1449,1443,1455,1443,695
|
|
20240306,093400,590535078,1443,1435,1443,1435,1386
|
|
20240306,093300,588544315,1435,1419,1435,1419,5943
|
|
20240306,093200,580074804,1416,1419,1419,1415,6626
|
|
20240306,093100,570681794,1425,1425,1425,1425,1
|
|
20240306,093000,570680369,1420,1427,1427,1420,2088
|
|
20240306,092900,567711250,1426,1426,1426,1426,0
|
|
20240306,092800,567711250,1426,1429,1436,1426,1025
|
|
20240306,092700,566246753,1429,1422,1429,1421,901
|
|
20240306,092600,564966414,1421,1433,1443,1420,5520
|
|
20240306,092500,557096231,1433,1428,1448,1428,5213
|
|
20240306,092400,549607446,1432,1458,1459,1428,14746
|
|
20240306,092300,528211386,1459,1458,1463,1458,1528
|
|
20240306,092200,525980132,1458,1460,1466,1458,4772
|
|
20240306,092100,519004898,1463,1464,1464,1459,604
|
|
20240306,092000,518121987,1464,1467,1467,1463,2588
|
|
20240306,091900,514332979,1467,1456,1467,1456,6210
|
|
20240306,091800,505265096,1457,1463,1463,1455,3673
|
|
20240306,091700,499915259,1463,1460,1463,1457,26275
|
|
20240306,091600,461599461,1460,1472,1473,1459,3001
|
|
20240306,091500,457199897,1460,1473,1477,1456,23280
|
|
20240306,091400,422940125,1476,1469,1476,1461,34355
|
|
20240306,091300,372400918,1469,1463,1470,1452,19805
|
|
20240306,091200,343409601,1452,1451,1475,1451,48714
|
|
20240306,091100,272304720,1464,1466,1466,1450,15993
|
|
20240306,091000,248907398,1467,1442,1467,1440,20466
|
|
20240306,090900,219205822,1440,1450,1450,1430,7292
|
|
20240306,090800,208722698,1430,1413,1450,1410,27167
|
|
20240306,090700,169770889,1424,1417,1425,1417,2344
|
|
20240306,090600,166442432,1410,1415,1422,1393,16763
|
|
20240306,090500,142814787,1415,1415,1478,1408,52621
|
|
20240306,090400,67212523,1417,1393,1417,1392,21194
|
|
20240306,090300,37418652,1391,1373,1391,1373,4497
|
|
20240306,090200,31184192,1373,1365,1373,1365,5883
|
|
20240306,090100,23121440,1367,1360,1368,1360,4991
|
|
20240306,090000,16318756,1360,1363,1363,1360,11974
|