594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185100,955612160,1378,1378,1378,1378,8735
|
|
20240328,185000,955612160,1378,1378,1378,1378,0
|
|
20240328,184900,955612160,1378,1378,1378,1378,0
|
|
20240328,184800,955612160,1378,1378,1378,1378,0
|
|
20240328,184700,955612160,1378,1378,1378,1378,0
|
|
20240328,184600,955612160,1378,1378,1378,1378,0
|
|
20240328,184500,955612160,1378,1378,1378,1378,0
|
|
20240328,184400,955612160,1378,1378,1378,1378,0
|
|
20240328,184300,955612160,1378,1378,1378,1378,0
|
|
20240328,184200,955612160,1378,1378,1378,1378,0
|
|
20240328,184100,955612160,1378,1378,1378,1378,0
|
|
20240328,184000,955612160,1378,1378,1378,1378,0
|
|
20240328,183900,955612160,1378,1378,1378,1378,0
|
|
20240328,183800,955612160,1378,1378,1378,1378,0
|
|
20240328,183700,955612160,1378,1378,1378,1378,0
|
|
20240328,183600,955612160,1378,1378,1378,1378,0
|
|
20240328,183500,955612160,1378,1378,1378,1378,0
|
|
20240328,183400,955612160,1378,1378,1378,1378,0
|
|
20240328,183300,955612160,1378,1378,1378,1378,0
|
|
20240328,183200,955612160,1378,1378,1378,1378,0
|
|
20240328,183100,955612160,1378,1378,1378,1378,0
|
|
20240328,183000,955612160,1378,1378,1378,1378,0
|
|
20240328,182900,955612160,1378,1378,1378,1378,0
|
|
20240328,182800,955612160,1378,1378,1378,1378,0
|
|
20240328,182700,955612160,1378,1378,1378,1378,0
|
|
20240328,182600,955612160,1378,1378,1378,1378,0
|
|
20240328,182500,955612160,1378,1378,1378,1378,0
|
|
20240328,182400,955612160,1378,1378,1378,1378,0
|
|
20240328,182300,955612160,1378,1378,1378,1378,0
|
|
20240328,182200,955612160,1378,1378,1378,1378,0
|
|
20240328,182100,955612160,1378,1378,1378,1378,8735
|
|
20240328,182000,955612160,1378,1378,1378,1378,0
|
|
20240328,181900,955612160,1378,1378,1378,1378,0
|
|
20240328,181800,955612160,1378,1378,1378,1378,0
|
|
20240328,181700,955612160,1378,1378,1378,1378,0
|
|
20240328,181600,955612160,1378,1378,1378,1378,0
|
|
20240328,181500,955612160,1378,1378,1378,1378,0
|
|
20240328,181400,955612160,1378,1378,1378,1378,0
|
|
20240328,181300,955612160,1378,1378,1378,1378,0
|
|
20240328,181200,955612160,1378,1378,1378,1378,0
|
|
20240328,181100,955612160,1378,1378,1378,1378,0
|
|
20240328,181000,955612160,1378,1378,1378,1378,0
|
|
20240328,180900,955612160,1378,1378,1378,1378,0
|
|
20240328,180800,955612160,1378,1378,1378,1378,0
|
|
20240328,180700,955612160,1378,1378,1378,1378,0
|
|
20240328,180600,955612160,1378,1378,1378,1378,0
|
|
20240328,180500,955612160,1378,1378,1378,1378,0
|
|
20240328,180400,955612160,1378,1378,1378,1378,0
|
|
20240328,180300,955612160,1378,1378,1378,1378,0
|
|
20240328,180200,955612160,1378,1378,1378,1378,0
|
|
20240328,180100,955612160,1378,1378,1378,1378,0
|
|
20240328,180000,955612160,1378,1378,1378,1378,0
|
|
20240328,175900,955612160,1378,1378,1378,1378,0
|
|
20240328,175800,955612160,1378,1378,1378,1378,0
|
|
20240328,175700,955612160,1378,1378,1378,1378,0
|
|
20240328,175600,955612160,1378,1378,1378,1378,0
|
|
20240328,175500,955612160,1378,1378,1378,1378,0
|
|
20240328,175400,955612160,1378,1378,1378,1378,0
|
|
20240328,175300,955612160,1378,1378,1378,1378,0
|
|
20240328,175200,955612160,1378,1378,1378,1378,0
|
|
20240328,175100,955612160,1378,1378,1378,1378,8735
|
|
20240328,175000,955612160,1378,1378,1378,1378,0
|
|
20240328,174900,955612160,1378,1378,1378,1378,0
|
|
20240328,174800,955612160,1378,1378,1378,1378,0
|
|
20240328,174700,955612160,1378,1378,1378,1378,0
|
|
20240328,174600,955612160,1378,1378,1378,1378,0
|
|
20240328,174500,955612160,1378,1378,1378,1378,0
|
|
20240328,174400,955612160,1378,1378,1378,1378,0
|
|
20240328,174300,955612160,1378,1378,1378,1378,0
|
|
20240328,174200,955612160,1378,1378,1378,1378,0
|
|
20240328,174100,955612160,1378,1378,1378,1378,0
|
|
20240328,174000,955612160,1378,1378,1378,1378,0
|
|
20240328,173900,955612160,1378,1378,1378,1378,0
|
|
20240328,173800,955612160,1378,1378,1378,1378,0
|
|
20240328,173700,955612160,1378,1378,1378,1378,0
|
|
20240328,173600,955612160,1378,1378,1378,1378,0
|
|
20240328,173500,955612160,1378,1378,1378,1378,0
|
|
20240328,173400,955612160,1378,1378,1378,1378,0
|
|
20240328,173300,955612160,1378,1378,1378,1378,0
|
|
20240328,173200,955612160,1378,1378,1378,1378,0
|
|
20240328,173100,955612160,1378,1378,1378,1378,0
|
|
20240328,173000,955612160,1378,1378,1378,1378,0
|
|
20240328,172900,955612160,1378,1378,1378,1378,0
|
|
20240328,172800,955612160,1378,1378,1378,1378,0
|
|
20240328,172700,955612160,1378,1378,1378,1378,0
|
|
20240328,172600,955612160,1378,1378,1378,1378,0
|
|
20240328,172500,955612160,1378,1378,1378,1378,0
|
|
20240328,172400,955612160,1378,1378,1378,1378,0
|
|
20240328,172300,955612160,1378,1378,1378,1378,0
|
|
20240328,172200,955612160,1378,1378,1378,1378,0
|
|
20240328,172100,955612160,1378,1378,1378,1378,8735
|
|
20240328,172000,955612160,1378,1378,1378,1378,0
|
|
20240328,171900,955612160,1378,1378,1378,1378,0
|
|
20240328,171800,955612160,1378,1378,1378,1378,0
|
|
20240328,171700,955612160,1378,1378,1378,1378,0
|
|
20240328,171600,955612160,1378,1378,1378,1378,0
|
|
20240328,171500,955612160,1378,1378,1378,1378,0
|
|
20240328,171400,955612160,1378,1378,1378,1378,0
|
|
20240328,171300,955612160,1378,1378,1378,1378,0
|
|
20240328,171200,955612160,1378,1378,1378,1378,0
|
|
20240328,171100,955612160,1378,1378,1378,1378,0
|
|
20240328,171000,955612160,1378,1378,1378,1378,0
|
|
20240328,170900,955612160,1378,1378,1378,1378,0
|
|
20240328,170800,955612160,1378,1378,1378,1378,0
|
|
20240328,170700,955612160,1378,1378,1378,1378,0
|
|
20240328,170600,955612160,1378,1378,1378,1378,0
|
|
20240328,170500,955612160,1378,1378,1378,1378,0
|
|
20240328,170400,955612160,1378,1378,1378,1378,0
|
|
20240328,170300,955612160,1378,1378,1378,1378,0
|
|
20240328,170200,955612160,1378,1378,1378,1378,0
|
|
20240328,170100,955612160,1378,1378,1378,1378,0
|
|
20240328,170000,955612160,1378,1378,1378,1378,0
|
|
20240328,165900,955612160,1378,1378,1378,1378,0
|
|
20240328,165800,955612160,1378,1378,1378,1378,0
|
|
20240328,165700,955612160,1378,1378,1378,1378,0
|
|
20240328,165600,955612160,1378,1378,1378,1378,0
|
|
20240328,165500,955612160,1378,1378,1378,1378,0
|
|
20240328,165400,955612160,1378,1378,1378,1378,0
|
|
20240328,165300,955612160,1378,1378,1378,1378,0
|
|
20240328,165200,955612160,1378,1378,1378,1378,0
|
|
20240328,165100,955612160,1378,1378,1378,1378,8735
|
|
20240328,165000,955612160,1378,1378,1378,1378,0
|
|
20240328,164900,955612160,1378,1378,1378,1378,0
|
|
20240328,164800,955612160,1378,1378,1378,1378,0
|
|
20240328,164700,955612160,1378,1378,1378,1378,0
|
|
20240328,164600,955612160,1378,1378,1378,1378,0
|
|
20240328,164500,955612160,1378,1378,1378,1378,0
|
|
20240328,164400,955612160,1378,1378,1378,1378,0
|
|
20240328,164300,955612160,1378,1378,1378,1378,0
|
|
20240328,164200,955612160,1378,1378,1378,1378,0
|
|
20240328,164100,955612160,1378,1378,1378,1378,0
|
|
20240328,164000,955612160,1378,1378,1378,1378,0
|
|
20240328,163900,955612160,1378,1378,1378,1378,0
|
|
20240328,163800,955612160,1378,1378,1378,1378,0
|
|
20240328,163700,955612160,1378,1378,1378,1378,0
|
|
20240328,163600,955612160,1378,1378,1378,1378,0
|
|
20240328,163500,955612160,1378,1378,1378,1378,0
|
|
20240328,163400,955612160,1378,1378,1378,1378,0
|
|
20240328,163300,955612160,1378,1378,1378,1378,0
|
|
20240328,163200,955612160,1378,1378,1378,1378,0
|
|
20240328,163100,955612160,1378,1378,1378,1378,0
|
|
20240328,163000,955612160,1378,1378,1378,1378,0
|
|
20240328,162900,955612160,1378,1378,1378,1378,0
|
|
20240328,162800,955612160,1378,1378,1378,1378,0
|
|
20240328,162700,955612160,1378,1378,1378,1378,0
|
|
20240328,162600,955612160,1378,1378,1378,1378,0
|
|
20240328,162500,955612160,1378,1378,1378,1378,0
|
|
20240328,162400,955612160,1378,1378,1378,1378,0
|
|
20240328,162300,955612160,1378,1378,1378,1378,0
|
|
20240328,162200,955612160,1378,1378,1378,1378,0
|
|
20240328,162100,955612160,1378,1378,1378,1378,8735
|
|
20240328,162000,955612160,1378,1378,1378,1378,0
|
|
20240328,161900,955612160,1378,1378,1378,1378,0
|
|
20240328,161800,955612160,1378,1378,1378,1378,0
|
|
20240328,161700,955612160,1378,1378,1378,1378,0
|
|
20240328,161600,955612160,1378,1378,1378,1378,0
|
|
20240328,161500,955612160,1378,1378,1378,1378,0
|
|
20240328,161400,955612160,1378,1378,1378,1378,0
|
|
20240328,161300,955612160,1378,1378,1378,1378,0
|
|
20240328,161200,955612160,1378,1378,1378,1378,0
|
|
20240328,161100,955612160,1378,1378,1378,1378,0
|
|
20240328,161000,955612160,1378,1378,1378,1378,0
|
|
20240328,160900,955612160,1378,1378,1378,1378,0
|
|
20240328,160800,955612160,1378,1378,1378,1378,0
|
|
20240328,160700,955612160,1378,1378,1378,1378,0
|
|
20240328,160600,955612160,1378,1378,1378,1378,0
|
|
20240328,160500,955612160,1378,1378,1378,1378,0
|
|
20240328,160400,955612160,1378,1378,1378,1378,0
|
|
20240328,160300,955612160,1378,1378,1378,1378,0
|
|
20240328,160200,955612160,1378,1378,1378,1378,0
|
|
20240328,160100,955612160,1378,1378,1378,1378,0
|
|
20240328,160000,955612160,1378,1378,1378,1378,0
|
|
20240328,155900,955612160,1378,1378,1378,1378,0
|
|
20240328,155800,955612160,1378,1378,1378,1378,0
|
|
20240328,155700,955612160,1378,1378,1378,1378,0
|
|
20240328,155600,955612160,1378,1378,1378,1378,0
|
|
20240328,155500,955612160,1378,1378,1378,1378,0
|
|
20240328,155400,955612160,1378,1378,1378,1378,0
|
|
20240328,155300,955612160,1378,1378,1378,1378,0
|
|
20240328,155200,955612160,1378,1378,1378,1378,0
|
|
20240328,155100,955612160,1378,1378,1378,1378,8735
|
|
20240328,155000,955612160,1378,1378,1378,1378,0
|
|
20240328,154900,955612160,1378,1378,1378,1378,0
|
|
20240328,154800,955612160,1378,1378,1378,1378,0
|
|
20240328,154700,955612160,1378,1378,1378,1378,0
|
|
20240328,154600,955612160,1378,1378,1378,1378,0
|
|
20240328,154500,955612160,1378,1378,1378,1378,0
|
|
20240328,154400,955612160,1378,1378,1378,1378,0
|
|
20240328,154300,955612160,1378,1378,1378,1378,0
|
|
20240328,154200,955612160,1378,1378,1378,1378,0
|
|
20240328,154100,955612160,1378,1378,1378,1378,0
|
|
20240328,154000,955612160,1378,1378,1378,1378,0
|
|
20240328,153900,955612160,1378,1378,1378,1378,0
|
|
20240328,153800,955612160,1378,1378,1378,1378,0
|
|
20240328,153700,955612160,1378,1378,1378,1378,0
|
|
20240328,153600,955612160,1378,1378,1378,1378,0
|
|
20240328,153500,955612160,1378,1378,1378,1378,0
|
|
20240328,153400,955612160,1378,1378,1378,1378,0
|
|
20240328,153300,955612160,1378,1378,1378,1378,0
|
|
20240328,153200,955612160,1378,1378,1378,1378,0
|
|
20240328,153100,955612160,1378,1378,1378,1378,0
|
|
20240328,153000,955612160,1378,1378,1378,1378,8735
|
|
20240328,152900,943575330,1378,1378,1378,1378,0
|
|
20240328,152800,943575330,1378,1378,1378,1378,0
|
|
20240328,152700,943575330,1378,1378,1378,1378,0
|
|
20240328,152600,943575330,1378,1378,1378,1378,0
|
|
20240328,152500,943575330,1378,1378,1378,1378,0
|
|
20240328,152400,943575330,1378,1378,1378,1378,0
|
|
20240328,152300,943575330,1378,1378,1378,1378,0
|
|
20240328,152200,943575330,1378,1378,1378,1378,0
|
|
20240328,152100,943575330,1378,1378,1378,1378,0
|
|
20240328,152000,943575330,1378,1378,1378,1378,0
|
|
20240328,151900,943575330,1378,1372,1378,1370,4981
|
|
20240328,151800,936745549,1372,1371,1378,1371,16
|
|
20240328,151700,936723605,1378,1378,1378,1378,1
|
|
20240328,151600,936722227,1371,1372,1372,1371,200
|
|
20240328,151500,936447985,1371,1375,1375,1371,726
|
|
20240328,151400,935451539,1380,1380,1380,1380,1
|
|
20240328,151300,935450159,1380,1380,1380,1380,60
|
|
20240328,151200,935367359,1374,1374,1374,1374,1
|
|
20240328,151100,935365985,1374,1375,1375,1374,1686
|
|
20240328,151000,933048766,1375,1375,1375,1375,501
|
|
20240328,150900,932359891,1374,1375,1375,1374,760
|
|
20240328,150800,931314950,1374,1374,1375,1374,254
|
|
20240328,150700,930965952,1375,1375,1375,1375,0
|
|
20240328,150600,930965952,1375,1375,1375,1375,386
|
|
20240328,150500,930435202,1375,1381,1381,1375,81
|
|
20240328,150400,930323671,1382,1382,1382,1382,1301
|
|
20240328,150300,928525689,1377,1375,1377,1375,12648
|
|
20240328,150200,911115573,1374,1375,1375,1374,1947
|
|
20240328,150100,908438453,1375,1375,1375,1375,89
|
|
20240328,150000,908316078,1375,1374,1375,1374,3991
|
|
20240328,145900,902829871,1374,1374,1374,1374,11
|
|
20240328,145800,902814757,1373,1373,1373,1373,229
|
|
20240328,145700,902500340,1373,1373,1373,1373,611
|
|
20240328,145600,901661437,1372,1373,1373,1372,1051
|
|
20240328,145500,900219414,1374,1374,1374,1374,0
|
|
20240328,145400,900219414,1374,1374,1374,1374,1997
|
|
20240328,145300,897475536,1372,1372,1372,1372,1
|
|
20240328,145200,897474164,1374,1372,1374,1372,51
|
|
20240328,145100,897404190,1374,1372,1374,1372,72
|
|
20240328,145000,897305404,1373,1374,1374,1372,9
|
|
20240328,144900,897293047,1374,1374,1374,1374,0
|
|
20240328,144800,897293047,1374,1374,1374,1374,0
|
|
20240328,144700,897293047,1374,1374,1374,1374,1
|
|
20240328,144600,897291673,1374,1375,1375,1374,101
|
|
20240328,144500,897152799,1375,1375,1375,1372,1044
|
|
20240328,144400,895717329,1372,1372,1372,1371,332
|
|
20240328,144300,895261826,1372,1371,1372,1371,438
|
|
20240328,144200,894661263,1371,1372,1372,1371,571
|
|
20240328,144100,893877871,1375,1371,1375,1371,103
|
|
20240328,144000,893736654,1371,1371,1371,1371,101
|
|
20240328,143900,893598183,1376,1376,1376,1376,20
|
|
20240328,143800,893570663,1376,1376,1376,1376,1
|
|
20240328,143700,893569287,1371,1371,1377,1371,1502
|
|
20240328,143600,891510039,1371,1371,1371,1371,2881
|
|
20240328,143500,887560188,1377,1371,1377,1371,1001
|
|
20240328,143400,886187811,1371,1372,1372,1371,500
|
|
20240328,143300,885502111,1377,1377,1377,1377,1000
|
|
20240328,143200,884125111,1377,1377,1377,1377,681
|
|
20240328,143100,883187374,1377,1377,1377,1377,0
|
|
20240328,143000,883187374,1377,1375,1377,1375,2
|
|
20240328,142900,883184622,1375,1375,1377,1375,6393
|
|
20240328,142800,874394245,1377,1375,1377,1375,601
|
|
20240328,142700,873567868,1375,1380,1383,1375,1150
|
|
20240328,142600,871985403,1380,1383,1384,1380,616
|
|
20240328,142500,871133645,1383,1382,1383,1382,851
|
|
20240328,142400,869957433,1380,1380,1380,1380,1561
|
|
20240328,142300,867803253,1380,1380,1380,1380,11
|
|
20240328,142200,867788073,1381,1381,1381,1381,642
|
|
20240328,142100,866901471,1381,1379,1381,1379,9025
|
|
20240328,142000,854446246,1368,1369,1379,1368,873
|
|
20240328,141900,853251140,1370,1370,1380,1370,512
|
|
20240328,141800,852547276,1380,1380,1380,1380,0
|
|
20240328,141700,852547276,1380,1370,1380,1370,1003
|
|
20240328,141600,851173136,1381,1381,1381,1381,1
|
|
20240328,141500,851171755,1381,1381,1381,1381,1000
|
|
20240328,141400,849790755,1381,1366,1381,1366,2489
|
|
20240328,141300,846353840,1380,1380,1380,1380,1
|
|
20240328,141200,846352460,1365,1381,1381,1365,5641
|
|
20240328,141100,838635107,1372,1375,1375,1372,220
|
|
20240328,141000,838332820,1383,1384,1384,1383,5
|
|
20240328,140900,838325904,1376,1386,1386,1376,102
|
|
20240328,140800,838185532,1386,1386,1386,1386,0
|
|
20240328,140700,838185532,1386,1386,1386,1386,5
|
|
20240328,140600,838178602,1386,1386,1386,1386,48
|
|
20240328,140500,838112074,1387,1387,1387,1387,376
|
|
20240328,140400,837590562,1388,1373,1389,1373,4096
|
|
20240328,140300,831948942,1374,1374,1374,1374,1
|
|
20240328,140200,831947568,1372,1372,1372,1372,234
|
|
20240328,140100,831626520,1372,1372,1372,1372,3
|
|
20240328,140000,831622404,1372,1372,1372,1372,129
|
|
20240328,135900,831445416,1372,1372,1372,1370,121
|
|
20240328,135800,831279468,1363,1368,1372,1363,13108
|
|
20240328,135700,813306384,1368,1368,1368,1368,20
|
|
20240328,135600,813279024,1368,1363,1368,1363,36
|
|
20240328,135500,813229951,1362,1362,1362,1362,0
|
|
20240328,135400,813229951,1362,1361,1368,1361,224
|
|
20240328,135300,812924831,1361,1369,1369,1361,3664
|
|
20240328,135200,807930497,1369,1369,1369,1369,1176
|
|
20240328,135100,806320553,1370,1370,1370,1370,1016
|
|
20240328,135000,804928633,1377,1377,1377,1377,0
|
|
20240328,134900,804928633,1377,1377,1377,1377,0
|
|
20240328,134800,804928633,1377,1376,1377,1376,793
|
|
20240328,134700,803836738,1378,1378,1378,1378,0
|
|
20240328,134600,803836738,1378,1378,1378,1378,0
|
|
20240328,134500,803836738,1378,1378,1378,1378,0
|
|
20240328,134400,803836738,1378,1374,1378,1374,3
|
|
20240328,134300,803832611,1370,1370,1378,1370,73
|
|
20240328,134200,803732585,1370,1373,1378,1370,837
|
|
20240328,134100,802584806,1373,1378,1380,1373,1740
|
|
20240328,134000,800194052,1376,1380,1380,1376,701
|
|
20240328,133900,799226679,1376,1376,1380,1375,1512
|
|
20240328,133800,797141137,1391,1391,1392,1376,13201
|
|
20240328,133700,778858415,1388,1388,1391,1388,141
|
|
20240328,133600,778662698,1388,1391,1391,1388,367
|
|
20240328,133500,778153294,1388,1384,1391,1384,10
|
|
20240328,133400,778139419,1387,1392,1392,1381,4106
|
|
20240328,133300,772446034,1391,1391,1394,1389,3943
|
|
20240328,133200,766964866,1390,1397,1397,1389,1850
|
|
20240328,133100,764386524,1396,1396,1397,1395,5220
|
|
20240328,133000,757098981,1395,1389,1397,1388,16101
|
|
20240328,132900,734661157,1389,1389,1395,1389,5398
|
|
20240328,132800,727156750,1389,1384,1395,1384,9684
|
|
20240328,132700,713706256,1384,1379,1384,1379,434
|
|
20240328,132600,713106660,1385,1382,1385,1379,1025
|
|
20240328,132500,711690887,1386,1382,1386,1382,2653
|
|
20240328,132400,708024437,1386,1381,1386,1381,5396
|
|
20240328,132300,700561195,1380,1369,1380,1369,9372
|
|
20240328,132200,687648210,1369,1378,1378,1368,1654
|
|
20240328,132100,685376184,1378,1385,1385,1378,3654
|
|
20240328,132000,680332445,1381,1381,1386,1381,2781
|
|
20240328,131900,676481723,1384,1386,1388,1383,3475
|
|
20240328,131800,671666643,1387,1386,1387,1376,3623
|
|
20240328,131700,666661544,1374,1359,1400,1359,70777
|
|
20240328,131600,569302218,1359,1359,1359,1359,772
|
|
20240328,131500,568253070,1360,1360,1360,1360,4347
|
|
20240328,131400,562341150,1360,1360,1360,1359,2200
|
|
20240328,131300,559350193,1365,1365,1366,1360,2021
|
|
20240328,131200,556600527,1367,1367,1367,1367,0
|
|
20240328,131100,556600527,1367,1367,1367,1367,0
|
|
20240328,131000,556600527,1367,1367,1367,1367,1001
|
|
20240328,130900,555232160,1367,1367,1367,1367,1036
|
|
20240328,130800,553815948,1367,1365,1367,1360,6087
|
|
20240328,130700,545497416,1367,1367,1367,1367,1000
|
|
20240328,130600,544130416,1367,1368,1368,1367,3000
|
|
20240328,130500,540028016,1368,1362,1368,1360,2228
|
|
20240328,130400,536996566,1362,1369,1369,1362,3218
|
|
20240328,130300,532611307,1370,1370,1370,1370,1
|
|
20240328,130200,532609937,1364,1365,1365,1364,180
|
|
20240328,130100,532364325,1365,1364,1365,1363,379
|
|
20240328,130000,531847232,1370,1370,1370,1370,51
|
|
20240328,125900,531777362,1371,1371,1371,1367,1432
|
|
20240328,125800,529818694,1371,1367,1371,1367,4302
|
|
20240328,125700,523926219,1367,1360,1368,1360,3588
|
|
20240328,125600,519045103,1368,1367,1373,1356,10456
|
|
20240328,125500,504742772,1366,1355,1366,1351,32108
|
|
20240328,125400,461062133,1355,1355,1355,1350,465
|
|
20240328,125300,460432063,1355,1355,1356,1355,615
|
|
20240328,125200,459598537,1355,1350,1357,1350,552
|
|
20240328,125100,458852080,1350,1352,1352,1349,732
|
|
20240328,125000,457863149,1359,1351,1359,1351,3249
|
|
20240328,124900,453458564,1351,1342,1352,1342,40191
|
|
20240328,124800,399365601,1342,1341,1342,1341,5498
|
|
20240328,124700,391989783,1341,1341,1341,1341,1
|
|
20240328,124600,391988442,1340,1341,1341,1335,5
|
|
20240328,124500,391981746,1340,1336,1340,1336,2487
|
|
20240328,124400,388649178,1341,1341,1341,1341,0
|
|
20240328,124300,388649178,1341,1338,1341,1336,4942
|
|
20240328,124200,382031432,1341,1341,1341,1341,0
|
|
20240328,124100,382031432,1341,1341,1341,1341,0
|
|
20240328,124000,382031432,1341,1341,1341,1341,0
|
|
20240328,123900,382031432,1341,1337,1341,1337,343
|
|
20240328,123800,381572837,1340,1340,1340,1340,151
|
|
20240328,123700,381370497,1341,1340,1341,1340,199
|
|
20240328,123600,381103836,1340,1340,1340,1340,0
|
|
20240328,123500,381103836,1340,1340,1340,1336,5
|
|
20240328,123400,381097148,1336,1336,1336,1336,300
|
|
20240328,123300,380696348,1340,1340,1340,1340,239
|
|
20240328,123200,380376088,1340,1340,1340,1340,0
|
|
20240328,123100,380376088,1340,1340,1340,1340,0
|
|
20240328,123000,380376088,1340,1340,1340,1340,1048
|
|
20240328,122900,378971768,1339,1339,1339,1339,39
|
|
20240328,122800,378919547,1340,1340,1340,1340,0
|
|
20240328,122700,378919547,1340,1340,1340,1340,1
|
|
20240328,122600,378918207,1340,1339,1340,1339,1001
|
|
20240328,122500,377577867,1339,1340,1340,1339,766
|
|
20240328,122400,376552173,1340,1340,1340,1340,0
|
|
20240328,122300,376552173,1340,1339,1340,1339,872
|
|
20240328,122200,375384005,1339,1339,1339,1339,20
|
|
20240328,122100,375357225,1339,1339,1339,1339,1
|
|
20240328,122000,375355886,1339,1335,1339,1334,2001
|
|
20240328,121900,372685274,1335,1336,1336,1335,1447
|
|
20240328,121800,370753083,1339,1339,1339,1339,0
|
|
20240328,121700,370753083,1339,1339,1339,1339,10
|
|
20240328,121600,370739693,1339,1339,1339,1339,100
|
|
20240328,121500,370605793,1339,1339,1339,1339,0
|
|
20240328,121400,370605793,1339,1339,1339,1339,0
|
|
20240328,121300,370605793,1339,1339,1339,1339,0
|
|
20240328,121200,370605793,1339,1339,1339,1339,0
|
|
20240328,121100,370605793,1339,1339,1339,1339,66
|
|
20240328,121000,370517419,1340,1336,1340,1336,6
|
|
20240328,120900,370509399,1335,1335,1335,1335,0
|
|
20240328,120800,370509399,1335,1335,1335,1335,720
|
|
20240328,120700,369548199,1340,1340,1340,1340,25
|
|
20240328,120600,369514699,1335,1340,1340,1335,601
|
|
20240328,120500,368712359,1338,1337,1338,1337,121
|
|
20240328,120400,368550462,1337,1337,1337,1337,0
|
|
20240328,120300,368550462,1337,1337,1337,1337,1
|
|
20240328,120200,368549125,1338,1338,1338,1338,21
|
|
20240328,120100,368521027,1333,1341,1341,1333,522
|
|
20240328,120000,367824276,1339,1339,1342,1339,8742
|
|
20240328,115900,356105404,1339,1335,1339,1335,7011
|
|
20240328,115800,346717695,1341,1338,1341,1338,13052
|
|
20240328,115700,329236920,1339,1338,1339,1338,2
|
|
20240328,115600,329234243,1338,1331,1338,1331,525
|
|
20240328,115500,328534152,1339,1339,1339,1339,796
|
|
20240328,115400,327468308,1339,1332,1339,1332,103
|
|
20240328,115300,327331091,1339,1337,1339,1337,4853
|
|
20240328,115200,320839515,1336,1335,1336,1335,5554
|
|
20240328,115100,313420560,1335,1332,1335,1331,1949
|
|
20240328,115000,310824721,1336,1334,1336,1333,2488
|
|
20240328,114900,307507812,1336,1335,1336,1334,501
|
|
20240328,114800,306839471,1336,1336,1336,1336,1
|
|
20240328,114700,306838135,1334,1334,1334,1334,384
|
|
20240328,114600,306325879,1334,1336,1336,1334,220
|
|
20240328,114500,306032393,1334,1338,1338,1334,207
|
|
20240328,114400,305755455,1338,1338,1338,1338,94
|
|
20240328,114300,305629683,1338,1338,1338,1338,0
|
|
20240328,114200,305629683,1338,1338,1338,1338,264
|
|
20240328,114100,305276451,1339,1339,1339,1339,2000
|
|
20240328,114000,302598451,1339,1337,1339,1337,5900
|
|
20240328,113900,294703037,1338,1339,1339,1332,14
|
|
20240328,113800,294684306,1333,1338,1339,1333,7
|
|
20240328,113700,294674954,1332,1334,1334,1332,771
|
|
20240328,113600,293646861,1340,1338,1340,1338,400
|
|
20240328,113500,293110893,1340,1337,1340,1337,3300
|
|
20240328,113400,288693342,1333,1337,1337,1333,2392
|
|
20240328,113300,285497850,1333,1337,1337,1333,707
|
|
20240328,113200,284554846,1337,1338,1338,1333,3395
|
|
20240328,113100,280012927,1338,1330,1338,1330,4237
|
|
20240328,113000,274372299,1330,1328,1330,1326,1096
|
|
20240328,112900,272915104,1327,1319,1327,1319,27707
|
|
20240328,112800,236257716,1319,1318,1319,1318,2010
|
|
20240328,112700,233606930,1318,1314,1318,1313,101
|
|
20240328,112600,233474299,1319,1319,1319,1319,0
|
|
20240328,112500,233474299,1319,1315,1319,1315,8018
|
|
20240328,112400,222898749,1315,1315,1315,1315,52
|
|
20240328,112300,222830369,1315,1319,1319,1315,695
|
|
20240328,112200,221916440,1318,1320,1320,1315,3959
|
|
20240328,112100,216703056,1317,1315,1321,1315,22820
|
|
20240328,112000,186622224,1314,1310,1314,1310,4755
|
|
20240328,111900,180386308,1310,1310,1310,1310,0
|
|
20240328,111800,180386308,1310,1310,1310,1310,0
|
|
20240328,111700,180386308,1310,1310,1310,1310,0
|
|
20240328,111600,180386308,1310,1310,1310,1310,52
|
|
20240328,111500,180318188,1310,1310,1310,1303,240
|
|
20240328,111400,180005188,1310,1310,1310,1310,0
|
|
20240328,111300,180005188,1310,1310,1310,1310,1
|
|
20240328,111200,180003878,1303,1309,1309,1303,600
|
|
20240328,111100,179219078,1309,1309,1309,1309,0
|
|
20240328,111000,179219078,1309,1309,1309,1309,0
|
|
20240328,110900,179219078,1309,1309,1309,1309,0
|
|
20240328,110800,179219078,1309,1304,1309,1303,2061
|
|
20240328,110700,176529596,1305,1305,1305,1305,0
|
|
20240328,110600,176529596,1305,1305,1305,1305,2
|
|
20240328,110500,176526986,1305,1305,1305,1305,100
|
|
20240328,110400,176396486,1305,1305,1305,1305,0
|
|
20240328,110300,176396486,1305,1305,1305,1305,128
|
|
20240328,110200,176229446,1307,1307,1307,1307,0
|
|
20240328,110100,176229446,1307,1307,1307,1307,0
|
|
20240328,110000,176229446,1307,1309,1309,1302,451
|
|
20240328,105900,175640489,1309,1304,1309,1301,2501
|
|
20240328,105800,172385452,1309,1308,1309,1308,466
|
|
20240328,105700,171775923,1309,1309,1309,1309,8
|
|
20240328,105600,171765451,1309,1309,1309,1309,1671
|
|
20240328,105500,169578112,1309,1311,1311,1309,1581
|
|
20240328,105400,167508460,1317,1317,1317,1317,3
|
|
20240328,105300,167504509,1317,1316,1317,1316,2087
|
|
20240328,105200,164756930,1318,1318,1318,1318,337
|
|
20240328,105100,164312764,1318,1316,1318,1316,1379
|
|
20240328,105000,162497021,1316,1309,1316,1308,7694
|
|
20240328,104900,152405158,1309,1309,1309,1309,0
|
|
20240328,104800,152405158,1309,1303,1309,1303,10754
|
|
20240328,104700,138364387,1303,1298,1303,1298,12131
|
|
20240328,104600,122586267,1298,1298,1298,1298,0
|
|
20240328,104500,122586267,1298,1298,1298,1298,0
|
|
20240328,104400,122586267,1298,1297,1298,1297,3010
|
|
20240328,104300,118682287,1297,1296,1297,1296,2
|
|
20240328,104200,118679694,1288,1291,1297,1288,1052
|
|
20240328,104100,117320559,1290,1290,1290,1290,0
|
|
20240328,104000,117320559,1290,1285,1290,1285,2502
|
|
20240328,103900,114097994,1285,1285,1290,1285,1898
|
|
20240328,103800,111659059,1290,1290,1290,1290,0
|
|
20240328,103700,111659059,1290,1290,1290,1290,1
|
|
20240328,103600,111657769,1284,1287,1287,1284,13520
|
|
20240328,103500,94278752,1287,1287,1287,1287,350
|
|
20240328,103400,93828302,1287,1287,1287,1287,0
|
|
20240328,103300,93828302,1287,1287,1287,1287,9
|
|
20240328,103200,93816719,1288,1288,1288,1288,0
|
|
20240328,103100,93816719,1288,1288,1288,1288,0
|
|
20240328,103000,93816719,1288,1288,1288,1288,1000
|
|
20240328,102900,92528719,1287,1287,1287,1287,0
|
|
20240328,102800,92528719,1287,1287,1287,1287,100
|
|
20240328,102700,92400019,1288,1292,1292,1288,12000
|
|
20240328,102600,76935409,1292,1292,1292,1292,10
|
|
20240328,102500,76922489,1296,1296,1296,1296,0
|
|
20240328,102400,76922489,1296,1296,1296,1296,0
|
|
20240328,102300,76922489,1296,1296,1296,1296,0
|
|
20240328,102200,76922489,1296,1296,1296,1296,60
|
|
20240328,102100,76844729,1297,1297,1297,1297,0
|
|
20240328,102000,76844729,1297,1297,1297,1297,0
|
|
20240328,101900,76844729,1297,1297,1297,1297,0
|
|
20240328,101800,76844729,1297,1297,1297,1297,0
|
|
20240328,101700,76844729,1297,1296,1297,1296,1199
|
|
20240328,101600,75289814,1296,1296,1296,1296,4
|
|
20240328,101500,75284630,1289,1289,1289,1289,0
|
|
20240328,101400,75284630,1289,1289,1289,1289,0
|
|
20240328,101300,75284630,1289,1289,1289,1289,530
|
|
20240328,101200,74601460,1289,1289,1289,1289,0
|
|
20240328,101100,74601460,1289,1289,1289,1289,0
|
|
20240328,101000,74601460,1289,1289,1289,1289,0
|
|
20240328,100900,74601460,1289,1289,1289,1289,1860
|
|
20240328,100800,72203920,1296,1296,1296,1296,0
|
|
20240328,100700,72203920,1296,1296,1296,1296,5
|
|
20240328,100600,72197440,1296,1296,1296,1296,1
|
|
20240328,100500,72196144,1288,1288,1288,1288,301
|
|
20240328,100400,71808456,1296,1296,1296,1296,0
|
|
20240328,100300,71808456,1296,1296,1296,1296,10
|
|
20240328,100200,71795496,1296,1296,1296,1296,1
|
|
20240328,100100,71794200,1297,1297,1297,1297,0
|
|
20240328,100000,71794200,1297,1297,1297,1297,0
|
|
20240328,095900,71794200,1297,1297,1297,1297,0
|
|
20240328,095800,71794200,1297,1297,1297,1297,0
|
|
20240328,095700,71794200,1297,1297,1297,1297,10
|
|
20240328,095600,71781230,1297,1297,1297,1297,0
|
|
20240328,095500,71781230,1297,1297,1297,1297,0
|
|
20240328,095400,71781230,1297,1295,1297,1295,3500
|
|
20240328,095300,67243683,1296,1296,1296,1296,0
|
|
20240328,095200,67243683,1296,1296,1296,1296,0
|
|
20240328,095100,67243683,1296,1285,1296,1285,1003
|
|
20240328,095000,65954506,1285,1288,1288,1285,1642
|
|
20240328,094900,63842335,1297,1297,1297,1297,5
|
|
20240328,094800,63835850,1297,1297,1297,1289,141
|
|
20240328,094700,63653853,1297,1297,1297,1297,0
|
|
20240328,094600,63653853,1297,1297,1297,1297,2
|
|
20240328,094500,63651259,1297,1297,1297,1297,14
|
|
20240328,094400,63633101,1297,1297,1297,1297,20
|
|
20240328,094300,63607161,1297,1300,1300,1297,15
|
|
20240328,094200,63587676,1297,1298,1298,1297,2669
|
|
20240328,094100,60123330,1299,1297,1299,1297,8945
|
|
20240328,094000,48511137,1290,1290,1290,1290,2200
|
|
20240328,093900,45673137,1298,1298,1298,1298,0
|
|
20240328,093800,45673137,1298,1298,1298,1298,2
|
|
20240328,093700,45670541,1299,1299,1299,1299,0
|
|
20240328,093600,45670541,1299,1299,1299,1299,0
|
|
20240328,093500,45670541,1299,1297,1299,1297,1095
|
|
20240328,093400,44249865,1297,1297,1297,1297,0
|
|
20240328,093300,44249865,1297,1297,1297,1297,0
|
|
20240328,093200,44249865,1297,1297,1297,1297,0
|
|
20240328,093100,44249865,1297,1297,1297,1297,1
|
|
20240328,093000,44248568,1296,1296,1296,1296,0
|
|
20240328,092900,44248568,1296,1297,1297,1296,4161
|
|
20240328,092800,38852056,1297,1297,1297,1297,0
|
|
20240328,092700,38852056,1297,1297,1297,1297,6
|
|
20240328,092600,38844274,1297,1297,1297,1297,8
|
|
20240328,092500,38833898,1297,1297,1297,1297,0
|
|
20240328,092400,38833898,1297,1297,1297,1297,0
|
|
20240328,092300,38833898,1297,1297,1297,1297,10
|
|
20240328,092200,38820928,1297,1299,1299,1297,15
|
|
20240328,092100,38801452,1299,1299,1299,1299,16
|
|
20240328,092000,38780668,1299,1299,1299,1290,1218
|
|
20240328,091900,37200286,1299,1299,1299,1299,0
|
|
20240328,091800,37200286,1299,1295,1299,1295,93
|
|
20240328,091700,37079841,1295,1287,1295,1287,953
|
|
20240328,091600,35848815,1280,1281,1281,1280,1000
|
|
20240328,091500,34568630,1282,1299,1299,1280,1021
|
|
20240328,091400,33260271,1287,1287,1287,1287,18
|
|
20240328,091300,33237105,1287,1287,1287,1287,5
|
|
20240328,091200,33230670,1297,1297,1297,1297,100
|
|
20240328,091100,33100970,1297,1291,1305,1291,5394
|
|
20240328,091000,26105460,1290,1280,1290,1278,2008
|
|
20240328,090900,23536746,1280,1280,1280,1278,5464
|
|
20240328,090800,16544166,1278,1284,1284,1278,195
|
|
20240328,090700,16294790,1282,1285,1285,1282,1937
|
|
20240328,090600,13807637,1284,1284,1284,1284,100
|
|
20240328,090500,13679237,1284,1284,1284,1284,4
|
|
20240328,090400,13674101,1285,1294,1294,1285,1915
|
|
20240328,090300,11202919,1294,1296,1296,1294,876
|
|
20240328,090200,10068450,1297,1310,1310,1297,4023
|
|
20240328,090100,4850542,1297,1298,1298,1297,1306
|
|
20240328,090000,3155615,1311,1297,1311,1297,2371
|