606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,190300,547066950,1091,1091,1091,1091,6662
|
|
20240314,190200,547066950,1091,1091,1091,1091,0
|
|
20240314,190100,547066950,1091,1091,1091,1091,0
|
|
20240314,190000,547066950,1091,1091,1091,1091,0
|
|
20240314,185900,547066950,1091,1091,1091,1091,0
|
|
20240314,185800,547066950,1091,1091,1091,1091,0
|
|
20240314,185700,547066950,1091,1091,1091,1091,0
|
|
20240314,185600,547066950,1091,1091,1091,1091,0
|
|
20240314,185500,547066950,1091,1091,1091,1091,0
|
|
20240314,185400,547066950,1091,1091,1091,1091,0
|
|
20240314,185300,547066950,1091,1091,1091,1091,0
|
|
20240314,185200,547066950,1091,1091,1091,1091,0
|
|
20240314,185100,547066950,1091,1091,1091,1091,0
|
|
20240314,185000,547066950,1091,1091,1091,1091,0
|
|
20240314,184900,547066950,1091,1091,1091,1091,0
|
|
20240314,184800,547066950,1091,1091,1091,1091,0
|
|
20240314,184700,547066950,1091,1091,1091,1091,0
|
|
20240314,184600,547066950,1091,1091,1091,1091,0
|
|
20240314,184500,547066950,1091,1091,1091,1091,0
|
|
20240314,184400,547066950,1091,1091,1091,1091,0
|
|
20240314,184300,547066950,1091,1091,1091,1091,0
|
|
20240314,184200,547066950,1091,1091,1091,1091,0
|
|
20240314,184100,547066950,1091,1091,1091,1091,0
|
|
20240314,184000,547066950,1091,1091,1091,1091,0
|
|
20240314,183900,547066950,1091,1091,1091,1091,0
|
|
20240314,183800,547066950,1091,1091,1091,1091,0
|
|
20240314,183700,547066950,1091,1091,1091,1091,0
|
|
20240314,183600,547066950,1091,1091,1091,1091,0
|
|
20240314,183500,547066950,1091,1091,1091,1091,0
|
|
20240314,183400,547066950,1091,1091,1091,1091,0
|
|
20240314,183300,547066950,1091,1091,1091,1091,6662
|
|
20240314,183200,547066950,1091,1091,1091,1091,0
|
|
20240314,183100,547066950,1091,1091,1091,1091,0
|
|
20240314,183000,547066950,1091,1091,1091,1091,0
|
|
20240314,182900,547066950,1091,1091,1091,1091,0
|
|
20240314,182800,547066950,1091,1091,1091,1091,0
|
|
20240314,182700,547066950,1091,1091,1091,1091,0
|
|
20240314,182600,547066950,1091,1091,1091,1091,0
|
|
20240314,182500,547066950,1091,1091,1091,1091,0
|
|
20240314,182400,547066950,1091,1091,1091,1091,0
|
|
20240314,182300,547066950,1091,1091,1091,1091,0
|
|
20240314,182200,547066950,1091,1091,1091,1091,0
|
|
20240314,182100,547066950,1091,1091,1091,1091,0
|
|
20240314,182000,547066950,1091,1091,1091,1091,0
|
|
20240314,181900,547066950,1091,1091,1091,1091,0
|
|
20240314,181800,547066950,1091,1091,1091,1091,0
|
|
20240314,181700,547066950,1091,1091,1091,1091,0
|
|
20240314,181600,547066950,1091,1091,1091,1091,0
|
|
20240314,181500,547066950,1091,1091,1091,1091,0
|
|
20240314,181400,547066950,1091,1091,1091,1091,0
|
|
20240314,181300,547066950,1091,1091,1091,1091,0
|
|
20240314,181200,547066950,1091,1091,1091,1091,0
|
|
20240314,181100,547066950,1091,1091,1091,1091,0
|
|
20240314,181000,547066950,1091,1091,1091,1091,0
|
|
20240314,180900,547066950,1091,1091,1091,1091,0
|
|
20240314,180800,547066950,1091,1091,1091,1091,0
|
|
20240314,180700,547066950,1091,1091,1091,1091,0
|
|
20240314,180600,547066950,1091,1091,1091,1091,0
|
|
20240314,180500,547066950,1091,1091,1091,1091,0
|
|
20240314,180400,547066950,1091,1091,1091,1091,0
|
|
20240314,180300,547066950,1091,1091,1091,1091,6662
|
|
20240314,180200,547066950,1091,1091,1091,1091,0
|
|
20240314,180100,547066950,1091,1091,1091,1091,0
|
|
20240314,180000,547066950,1091,1091,1091,1091,0
|
|
20240314,175900,547066950,1091,1091,1091,1091,0
|
|
20240314,175800,547066950,1091,1091,1091,1091,0
|
|
20240314,175700,547066950,1091,1091,1091,1091,0
|
|
20240314,175600,547066950,1091,1091,1091,1091,0
|
|
20240314,175500,547066950,1091,1091,1091,1091,0
|
|
20240314,175400,547066950,1091,1091,1091,1091,0
|
|
20240314,175300,547066950,1091,1091,1091,1091,0
|
|
20240314,175200,547066950,1091,1091,1091,1091,0
|
|
20240314,175100,547066950,1091,1091,1091,1091,0
|
|
20240314,175000,547066950,1091,1091,1091,1091,0
|
|
20240314,174900,547066950,1091,1091,1091,1091,0
|
|
20240314,174800,547066950,1091,1091,1091,1091,0
|
|
20240314,174700,547066950,1091,1091,1091,1091,0
|
|
20240314,174600,547066950,1091,1091,1091,1091,0
|
|
20240314,174500,547066950,1091,1091,1091,1091,0
|
|
20240314,174400,547066950,1091,1091,1091,1091,0
|
|
20240314,174300,547066950,1091,1091,1091,1091,0
|
|
20240314,174200,547066950,1091,1091,1091,1091,0
|
|
20240314,174100,547066950,1091,1091,1091,1091,0
|
|
20240314,174000,547066950,1091,1091,1091,1091,0
|
|
20240314,173900,547066950,1091,1091,1091,1091,0
|
|
20240314,173800,547066950,1091,1091,1091,1091,0
|
|
20240314,173700,547066950,1091,1091,1091,1091,0
|
|
20240314,173600,547066950,1091,1091,1091,1091,0
|
|
20240314,173500,547066950,1091,1091,1091,1091,0
|
|
20240314,173400,547066950,1091,1091,1091,1091,0
|
|
20240314,173300,547066950,1091,1091,1091,1091,6662
|
|
20240314,173200,547066950,1091,1091,1091,1091,0
|
|
20240314,173100,547066950,1091,1091,1091,1091,0
|
|
20240314,173000,547066950,1091,1091,1091,1091,0
|
|
20240314,172900,547066950,1091,1091,1091,1091,0
|
|
20240314,172800,547066950,1091,1091,1091,1091,0
|
|
20240314,172700,547066950,1091,1091,1091,1091,0
|
|
20240314,172600,547066950,1091,1091,1091,1091,0
|
|
20240314,172500,547066950,1091,1091,1091,1091,0
|
|
20240314,172400,547066950,1091,1091,1091,1091,0
|
|
20240314,172300,547066950,1091,1091,1091,1091,0
|
|
20240314,172200,547066950,1091,1091,1091,1091,0
|
|
20240314,172100,547066950,1091,1091,1091,1091,0
|
|
20240314,172000,547066950,1091,1091,1091,1091,0
|
|
20240314,171900,547066950,1091,1091,1091,1091,0
|
|
20240314,171800,547066950,1091,1091,1091,1091,0
|
|
20240314,171700,547066950,1091,1091,1091,1091,0
|
|
20240314,171600,547066950,1091,1091,1091,1091,0
|
|
20240314,171500,547066950,1091,1091,1091,1091,0
|
|
20240314,171400,547066950,1091,1091,1091,1091,0
|
|
20240314,171300,547066950,1091,1091,1091,1091,0
|
|
20240314,171200,547066950,1091,1091,1091,1091,0
|
|
20240314,171100,547066950,1091,1091,1091,1091,0
|
|
20240314,171000,547066950,1091,1091,1091,1091,0
|
|
20240314,170900,547066950,1091,1091,1091,1091,0
|
|
20240314,170800,547066950,1091,1091,1091,1091,0
|
|
20240314,170700,547066950,1091,1091,1091,1091,0
|
|
20240314,170600,547066950,1091,1091,1091,1091,0
|
|
20240314,170500,547066950,1091,1091,1091,1091,0
|
|
20240314,170400,547066950,1091,1091,1091,1091,0
|
|
20240314,170300,547066950,1091,1091,1091,1091,6662
|
|
20240314,170200,547066950,1091,1091,1091,1091,0
|
|
20240314,170100,547066950,1091,1091,1091,1091,0
|
|
20240314,170000,547066950,1091,1091,1091,1091,0
|
|
20240314,165900,547066950,1091,1091,1091,1091,0
|
|
20240314,165800,547066950,1091,1091,1091,1091,0
|
|
20240314,165700,547066950,1091,1091,1091,1091,0
|
|
20240314,165600,547066950,1091,1091,1091,1091,0
|
|
20240314,165500,547066950,1091,1091,1091,1091,0
|
|
20240314,165400,547066950,1091,1091,1091,1091,0
|
|
20240314,165300,547066950,1091,1091,1091,1091,0
|
|
20240314,165200,547066950,1091,1091,1091,1091,0
|
|
20240314,165100,547066950,1091,1091,1091,1091,0
|
|
20240314,165000,547066950,1091,1091,1091,1091,0
|
|
20240314,164900,547066950,1091,1091,1091,1091,0
|
|
20240314,164800,547066950,1091,1091,1091,1091,0
|
|
20240314,164700,547066950,1091,1091,1091,1091,0
|
|
20240314,164600,547066950,1091,1091,1091,1091,0
|
|
20240314,164500,547066950,1091,1091,1091,1091,0
|
|
20240314,164400,547066950,1091,1091,1091,1091,0
|
|
20240314,164300,547066950,1091,1091,1091,1091,0
|
|
20240314,164200,547066950,1091,1091,1091,1091,0
|
|
20240314,164100,547066950,1091,1091,1091,1091,0
|
|
20240314,164000,547066950,1091,1091,1091,1091,0
|
|
20240314,163900,547066950,1091,1091,1091,1091,0
|
|
20240314,163800,547066950,1091,1091,1091,1091,0
|
|
20240314,163700,547066950,1091,1091,1091,1091,0
|
|
20240314,163600,547066950,1091,1091,1091,1091,0
|
|
20240314,163500,547066950,1091,1091,1091,1091,0
|
|
20240314,163400,547066950,1091,1091,1091,1091,0
|
|
20240314,163300,547066950,1091,1091,1091,1091,6662
|
|
20240314,163200,547066950,1091,1091,1091,1091,0
|
|
20240314,163100,547066950,1091,1091,1091,1091,0
|
|
20240314,163000,547066950,1091,1091,1091,1091,0
|
|
20240314,162900,547066950,1091,1091,1091,1091,0
|
|
20240314,162800,547066950,1091,1091,1091,1091,0
|
|
20240314,162700,547066950,1091,1091,1091,1091,0
|
|
20240314,162600,547066950,1091,1091,1091,1091,0
|
|
20240314,162500,547066950,1091,1091,1091,1091,0
|
|
20240314,162400,547066950,1091,1091,1091,1091,0
|
|
20240314,162300,547066950,1091,1091,1091,1091,0
|
|
20240314,162200,547066950,1091,1091,1091,1091,0
|
|
20240314,162100,547066950,1091,1091,1091,1091,0
|
|
20240314,162000,547066950,1091,1091,1091,1091,0
|
|
20240314,161900,547066950,1091,1091,1091,1091,0
|
|
20240314,161800,547066950,1091,1091,1091,1091,0
|
|
20240314,161700,547066950,1091,1091,1091,1091,0
|
|
20240314,161600,547066950,1091,1091,1091,1091,0
|
|
20240314,161500,547066950,1091,1091,1091,1091,0
|
|
20240314,161400,547066950,1091,1091,1091,1091,0
|
|
20240314,161300,547066950,1091,1091,1091,1091,0
|
|
20240314,161200,547066950,1091,1091,1091,1091,0
|
|
20240314,161100,547066950,1091,1091,1091,1091,0
|
|
20240314,161000,547066950,1091,1091,1091,1091,0
|
|
20240314,160900,547066950,1091,1091,1091,1091,0
|
|
20240314,160800,547066950,1091,1091,1091,1091,0
|
|
20240314,160700,547066950,1091,1091,1091,1091,0
|
|
20240314,160600,547066950,1091,1091,1091,1091,0
|
|
20240314,160500,547066950,1091,1091,1091,1091,0
|
|
20240314,160400,547066950,1091,1091,1091,1091,0
|
|
20240314,160300,547066950,1091,1091,1091,1091,6662
|
|
20240314,160200,547066950,1091,1091,1091,1091,0
|
|
20240314,160100,547066950,1091,1091,1091,1091,0
|
|
20240314,160000,547066950,1091,1091,1091,1091,0
|
|
20240314,155900,547066950,1091,1091,1091,1091,0
|
|
20240314,155800,547066950,1091,1091,1091,1091,0
|
|
20240314,155700,547066950,1091,1091,1091,1091,0
|
|
20240314,155600,547066950,1091,1091,1091,1091,0
|
|
20240314,155500,547066950,1091,1091,1091,1091,0
|
|
20240314,155400,547066950,1091,1091,1091,1091,0
|
|
20240314,155300,547066950,1091,1091,1091,1091,0
|
|
20240314,155200,547066950,1091,1091,1091,1091,0
|
|
20240314,155100,547066950,1091,1091,1091,1091,0
|
|
20240314,155000,547066950,1091,1091,1091,1091,0
|
|
20240314,154900,547066950,1091,1091,1091,1091,0
|
|
20240314,154800,547066950,1091,1091,1091,1091,0
|
|
20240314,154700,547066950,1091,1091,1091,1091,0
|
|
20240314,154600,547066950,1091,1091,1091,1091,0
|
|
20240314,154500,547066950,1091,1091,1091,1091,0
|
|
20240314,154400,547066950,1091,1091,1091,1091,0
|
|
20240314,154300,547066950,1091,1091,1091,1091,0
|
|
20240314,154200,547066950,1091,1091,1091,1091,0
|
|
20240314,154100,547066950,1091,1091,1091,1091,0
|
|
20240314,154000,547066950,1091,1091,1091,1091,0
|
|
20240314,153900,547066950,1091,1091,1091,1091,0
|
|
20240314,153800,547066950,1091,1091,1091,1091,0
|
|
20240314,153700,547066950,1091,1091,1091,1091,0
|
|
20240314,153600,547066950,1091,1091,1091,1091,0
|
|
20240314,153500,547066950,1091,1091,1091,1091,0
|
|
20240314,153400,547066950,1091,1091,1091,1091,0
|
|
20240314,153300,547066950,1091,1091,1091,1091,6662
|
|
20240314,153200,547066950,1091,1091,1091,1091,0
|
|
20240314,153100,547066950,1091,1091,1091,1091,0
|
|
20240314,153000,547066950,1091,1091,1091,1091,6662
|
|
20240314,152900,539798708,1091,1091,1091,1091,0
|
|
20240314,152800,539798708,1091,1091,1091,1091,0
|
|
20240314,152700,539798708,1091,1091,1091,1091,0
|
|
20240314,152600,539798708,1091,1091,1091,1091,0
|
|
20240314,152500,539798708,1091,1091,1091,1091,0
|
|
20240314,152400,539798708,1091,1091,1091,1091,0
|
|
20240314,152300,539798708,1091,1091,1091,1091,0
|
|
20240314,152200,539798708,1091,1091,1091,1091,0
|
|
20240314,152100,539798708,1091,1091,1091,1091,0
|
|
20240314,152000,539798708,1091,1091,1091,1091,0
|
|
20240314,151900,539798708,1091,1090,1091,1089,274
|
|
20240314,151800,539499802,1090,1090,1091,1090,102
|
|
20240314,151700,539388621,1091,1090,1091,1090,158
|
|
20240314,151600,539216398,1089,1089,1089,1089,3
|
|
20240314,151500,539213131,1090,1090,1090,1089,2031
|
|
20240314,151400,537000127,1090,1089,1090,1089,948
|
|
20240314,151300,535966982,1089,1089,1089,1088,394
|
|
20240314,151200,535537918,1090,1089,1090,1089,15
|
|
20240314,151100,535521581,1090,1090,1090,1089,174
|
|
20240314,151000,535331927,1091,1090,1091,1090,196
|
|
20240314,150900,535118092,1090,1090,1091,1090,253
|
|
20240314,150800,534842222,1091,1090,1091,1090,1637
|
|
20240314,150700,533057154,1090,1090,1090,1090,301
|
|
20240314,150600,532729064,1091,1088,1091,1088,6
|
|
20240314,150500,532722533,1088,1089,1089,1088,3896
|
|
20240314,150400,528483361,1089,1089,1091,1089,826
|
|
20240314,150300,527583755,1089,1090,1090,1089,1001
|
|
20240314,150200,526492900,1090,1090,1091,1090,1020
|
|
20240314,150100,525380082,1090,1091,1091,1090,11
|
|
20240314,150000,525368082,1091,1091,1091,1091,36
|
|
20240314,145900,525328806,1090,1090,1090,1090,0
|
|
20240314,145800,525328806,1090,1090,1090,1090,0
|
|
20240314,145700,525328806,1090,1090,1090,1090,1
|
|
20240314,145600,525327716,1091,1091,1091,1091,1
|
|
20240314,145500,525326625,1091,1091,1091,1091,62
|
|
20240314,145400,525258983,1091,1090,1091,1090,3002
|
|
20240314,145300,521983803,1090,1090,1090,1090,4
|
|
20240314,145200,521979443,1091,1090,1091,1090,407
|
|
20240314,145100,521535613,1090,1090,1090,1090,13
|
|
20240314,145000,521521443,1089,1090,1090,1089,819
|
|
20240314,144900,520628734,1090,1090,1090,1090,3
|
|
20240314,144800,520625464,1092,1090,1092,1090,2
|
|
20240314,144700,520623282,1090,1090,1090,1090,53
|
|
20240314,144600,520565512,1090,1090,1090,1090,64
|
|
20240314,144500,520495752,1090,1092,1092,1090,1630
|
|
20240314,144400,518717166,1094,1092,1094,1092,116
|
|
20240314,144300,518590492,1092,1092,1092,1092,310
|
|
20240314,144200,518251972,1094,1093,1094,1093,2
|
|
20240314,144100,518249785,1091,1091,1091,1091,0
|
|
20240314,144000,518249785,1091,1092,1092,1091,521
|
|
20240314,143900,517681049,1092,1092,1092,1092,519
|
|
20240314,143800,517114301,1094,1094,1094,1092,31
|
|
20240314,143700,517080443,1092,1092,1092,1092,1
|
|
20240314,143600,517079351,1092,1093,1093,1092,781
|
|
20240314,143500,516225880,1093,1093,1093,1093,1
|
|
20240314,143400,516224787,1094,1093,1094,1093,2
|
|
20240314,143300,516222600,1093,1093,1093,1093,69
|
|
20240314,143200,516147183,1094,1094,1094,1094,282
|
|
20240314,143100,515838675,1096,1095,1096,1094,1045
|
|
20240314,143000,514694327,1096,1094,1096,1094,352
|
|
20240314,142900,514308623,1096,1095,1096,1094,104
|
|
20240314,142800,514194745,1096,1093,1096,1093,937
|
|
20240314,142700,513168678,1091,1092,1092,1091,146
|
|
20240314,142600,513009346,1092,1092,1092,1092,705
|
|
20240314,142500,512239486,1093,1093,1093,1093,0
|
|
20240314,142400,512239486,1093,1092,1093,1092,318
|
|
20240314,142300,511891930,1092,1092,1092,1092,0
|
|
20240314,142200,511891930,1092,1092,1092,1092,0
|
|
20240314,142100,511891930,1092,1092,1092,1092,3547
|
|
20240314,142000,508018606,1092,1092,1092,1092,0
|
|
20240314,141900,508018606,1092,1092,1092,1092,130
|
|
20240314,141800,507876646,1092,1092,1092,1092,217
|
|
20240314,141700,507639682,1093,1093,1093,1093,2
|
|
20240314,141600,507637496,1091,1093,1093,1091,502
|
|
20240314,141500,507088812,1093,1093,1093,1093,1
|
|
20240314,141400,507087719,1094,1094,1094,1094,0
|
|
20240314,141300,507087719,1094,1093,1094,1093,1294
|
|
20240314,141200,505672903,1094,1094,1094,1094,10
|
|
20240314,141100,505661963,1094,1094,1094,1094,0
|
|
20240314,141000,505661963,1094,1091,1094,1091,532
|
|
20240314,140900,505081455,1091,1093,1093,1091,5411
|
|
20240314,140800,499176223,1093,1094,1094,1093,240
|
|
20240314,140700,498913902,1094,1094,1094,1094,463
|
|
20240314,140600,498407380,1094,1094,1094,1093,217
|
|
20240314,140500,498169996,1094,1094,1094,1094,0
|
|
20240314,140400,498169996,1094,1094,1094,1094,0
|
|
20240314,140300,498169996,1094,1094,1094,1094,0
|
|
20240314,140200,498169996,1094,1094,1094,1094,1
|
|
20240314,140100,498168902,1092,1092,1092,1092,0
|
|
20240314,140000,498168902,1092,1092,1092,1092,500
|
|
20240314,135900,497622902,1092,1092,1092,1092,0
|
|
20240314,135800,497622902,1092,1092,1092,1092,0
|
|
20240314,135700,497622902,1092,1092,1092,1092,0
|
|
20240314,135600,497622902,1092,1092,1092,1092,0
|
|
20240314,135500,497622902,1092,1092,1092,1092,0
|
|
20240314,135400,497622902,1092,1092,1092,1092,65
|
|
20240314,135300,497551922,1092,1092,1092,1092,1795
|
|
20240314,135200,495591782,1095,1095,1095,1095,1
|
|
20240314,135100,495590687,1092,1092,1092,1092,0
|
|
20240314,135000,495590687,1092,1092,1092,1092,0
|
|
20240314,134900,495590687,1092,1092,1092,1092,0
|
|
20240314,134800,495590687,1092,1092,1092,1092,0
|
|
20240314,134700,495590687,1092,1092,1092,1092,0
|
|
20240314,134600,495590687,1092,1092,1092,1092,0
|
|
20240314,134500,495590687,1092,1092,1092,1092,0
|
|
20240314,134400,495590687,1092,1092,1092,1092,200
|
|
20240314,134300,495372287,1091,1091,1091,1091,0
|
|
20240314,134200,495372287,1091,1091,1091,1091,28
|
|
20240314,134100,495341739,1091,1091,1091,1091,30
|
|
20240314,134000,495309009,1094,1094,1094,1094,0
|
|
20240314,133900,495309009,1094,1094,1094,1094,0
|
|
20240314,133800,495309009,1094,1094,1094,1094,0
|
|
20240314,133700,495309009,1094,1095,1095,1091,2125
|
|
20240314,133600,492982322,1091,1095,1096,1091,1001
|
|
20240314,133500,491885731,1096,1094,1096,1094,2701
|
|
20240314,133400,488926197,1095,1095,1095,1095,7
|
|
20240314,133300,488918532,1096,1095,1096,1095,1030
|
|
20240314,133200,487790652,1096,1094,1096,1094,313
|
|
20240314,133100,487447626,1093,1093,1093,1093,894
|
|
20240314,133000,486470484,1095,1095,1095,1095,47
|
|
20240314,132900,486419019,1095,1095,1095,1095,0
|
|
20240314,132800,486419019,1095,1094,1095,1094,500
|
|
20240314,132700,485871526,1095,1094,1095,1094,200
|
|
20240314,132600,485652544,1095,1093,1095,1092,503
|
|
20240314,132500,485102762,1093,1093,1093,1093,0
|
|
20240314,132400,485102762,1093,1093,1093,1093,0
|
|
20240314,132300,485102762,1093,1093,1093,1093,0
|
|
20240314,132200,485102762,1093,1093,1093,1093,2
|
|
20240314,132100,485100576,1093,1093,1093,1093,0
|
|
20240314,132000,485100576,1093,1093,1093,1093,200
|
|
20240314,131900,484881976,1093,1093,1093,1093,0
|
|
20240314,131800,484881976,1093,1093,1093,1093,1
|
|
20240314,131700,484880883,1090,1092,1092,1090,454
|
|
20240314,131600,484385499,1093,1093,1093,1092,208
|
|
20240314,131500,484158218,1093,1093,1093,1093,486
|
|
20240314,131400,483627020,1093,1093,1093,1093,0
|
|
20240314,131300,483627020,1093,1093,1093,1093,5577
|
|
20240314,131200,477531359,1094,1093,1094,1093,304
|
|
20240314,131100,477198787,1094,1093,1094,1093,3
|
|
20240314,131000,477195507,1093,1092,1093,1092,805
|
|
20240314,130900,476315747,1091,1091,1091,1091,19
|
|
20240314,130800,476295018,1090,1090,1090,1090,0
|
|
20240314,130700,476295018,1090,1090,1090,1090,1
|
|
20240314,130600,476293928,1091,1091,1091,1091,1
|
|
20240314,130500,476292837,1090,1090,1090,1090,40
|
|
20240314,130400,476249237,1090,1088,1090,1087,5466
|
|
20240314,130300,470304733,1087,1087,1087,1087,308
|
|
20240314,130200,469969937,1088,1088,1088,1088,602
|
|
20240314,130100,469314961,1088,1088,1088,1088,3
|
|
20240314,130000,469311697,1088,1088,1088,1088,3
|
|
20240314,125900,469308433,1088,1089,1089,1088,422
|
|
20240314,125800,468849191,1089,1089,1089,1089,448
|
|
20240314,125700,468361319,1087,1089,1089,1087,278
|
|
20240314,125600,468059123,1087,1087,1087,1087,0
|
|
20240314,125500,468059123,1087,1087,1087,1087,0
|
|
20240314,125400,468059123,1087,1086,1087,1086,1618
|
|
20240314,125300,466301765,1086,1086,1086,1086,102
|
|
20240314,125200,466190993,1087,1087,1087,1087,0
|
|
20240314,125100,466190993,1087,1087,1087,1086,21
|
|
20240314,125000,466168167,1087,1087,1087,1087,520
|
|
20240314,124900,465602927,1087,1087,1087,1087,610
|
|
20240314,124800,464939857,1087,1087,1087,1087,51
|
|
20240314,124700,464884420,1085,1085,1085,1085,0
|
|
20240314,124600,464884420,1085,1085,1085,1085,1000
|
|
20240314,124500,463799420,1085,1085,1085,1085,12
|
|
20240314,124400,463786400,1085,1085,1085,1085,0
|
|
20240314,124300,463786400,1085,1086,1086,1085,794
|
|
20240314,124200,462924610,1085,1085,1085,1085,5000
|
|
20240314,124100,457499610,1086,1086,1086,1086,142
|
|
20240314,124000,457345398,1086,1086,1086,1086,164
|
|
20240314,123900,457167294,1086,1087,1087,1086,966
|
|
20240314,123800,456117533,1087,1087,1087,1087,0
|
|
20240314,123700,456117533,1087,1087,1087,1087,3
|
|
20240314,123600,456114272,1087,1086,1087,1086,190
|
|
20240314,123500,455907787,1087,1087,1087,1087,25
|
|
20240314,123400,455880612,1087,1087,1087,1087,200
|
|
20240314,123300,455663212,1087,1087,1087,1087,1
|
|
20240314,123200,455662125,1086,1086,1086,1086,482
|
|
20240314,123100,455138673,1086,1086,1086,1086,0
|
|
20240314,123000,455138673,1086,1086,1086,1086,1015
|
|
20240314,122900,454036383,1086,1086,1086,1086,12
|
|
20240314,122800,454023351,1085,1085,1085,1085,240
|
|
20240314,122700,453762951,1085,1085,1085,1085,111
|
|
20240314,122600,453642516,1085,1083,1085,1083,523
|
|
20240314,122500,453075063,1085,1082,1085,1082,3801
|
|
20240314,122400,448954620,1083,1083,1086,1082,6312
|
|
20240314,122300,442119457,1084,1084,1084,1084,1210
|
|
20240314,122200,440807817,1083,1085,1086,1083,9723
|
|
20240314,122100,430263363,1085,1085,1085,1085,2588
|
|
20240314,122000,427455383,1085,1088,1088,1085,6157
|
|
20240314,121900,420766473,1088,1089,1089,1088,210
|
|
20240314,121800,420537793,1089,1088,1089,1088,4
|
|
20240314,121700,420533440,1089,1088,1089,1088,72
|
|
20240314,121600,420455053,1088,1088,1088,1088,23
|
|
20240314,121500,420430029,1088,1088,1089,1088,564
|
|
20240314,121400,419815896,1088,1088,1088,1088,1
|
|
20240314,121300,419814808,1086,1086,1086,1086,1198
|
|
20240314,121200,418513780,1086,1086,1086,1086,90
|
|
20240314,121100,418416040,1086,1088,1088,1086,2344
|
|
20240314,121000,415867086,1088,1088,1089,1088,114
|
|
20240314,120900,415742953,1088,1088,1089,1088,19
|
|
20240314,120800,415722280,1089,1089,1089,1089,1
|
|
20240314,120700,415721191,1088,1089,1089,1088,52
|
|
20240314,120600,415664565,1089,1088,1089,1088,2
|
|
20240314,120500,415662388,1089,1087,1089,1087,7
|
|
20240314,120400,415654767,1089,1087,1089,1087,27
|
|
20240314,120300,415625368,1087,1087,1087,1087,69
|
|
20240314,120200,415550365,1087,1087,1088,1087,241
|
|
20240314,120100,415288394,1087,1087,1087,1087,0
|
|
20240314,120000,415288394,1087,1087,1087,1087,4688
|
|
20240314,115900,410192538,1089,1087,1089,1087,38
|
|
20240314,115800,410151214,1090,1087,1090,1087,513
|
|
20240314,115700,409593580,1087,1085,1087,1085,282
|
|
20240314,115600,409287608,1085,1087,1087,1085,1187
|
|
20240314,115500,407998875,1087,1087,1087,1087,40
|
|
20240314,115400,407955395,1087,1085,1087,1085,3356
|
|
20240314,115300,404313698,1086,1089,1089,1086,5858
|
|
20240314,115200,397949412,1089,1090,1090,1089,2451
|
|
20240314,115100,395280272,1092,1091,1092,1090,233
|
|
20240314,115000,395026041,1092,1092,1092,1092,130
|
|
20240314,114900,394884081,1092,1091,1092,1090,1280
|
|
20240314,114800,393487875,1092,1090,1092,1090,1318
|
|
20240314,114700,392051253,1093,1093,1093,1093,1
|
|
20240314,114600,392050160,1090,1093,1093,1090,820
|
|
20240314,114500,391156327,1093,1093,1093,1089,2461
|
|
20240314,114400,388476088,1090,1091,1091,1090,566
|
|
20240314,114300,387859144,1091,1093,1093,1091,302
|
|
20240314,114200,387529656,1094,1094,1094,1094,281
|
|
20240314,114100,387222242,1094,1094,1094,1094,212
|
|
20240314,114000,386990314,1094,1094,1094,1094,250
|
|
20240314,113900,386716814,1094,1094,1094,1094,207
|
|
20240314,113800,386490356,1093,1092,1094,1092,4
|
|
20240314,113700,386485983,1090,1094,1094,1090,15899
|
|
20240314,113600,369155385,1092,1093,1093,1092,1601
|
|
20240314,113500,367406492,1094,1094,1094,1093,504
|
|
20240314,113400,366855117,1094,1093,1094,1092,3
|
|
20240314,113300,366851838,1094,1095,1095,1094,2
|
|
20240314,113200,366849649,1091,1094,1094,1091,50
|
|
20240314,113100,366795094,1095,1092,1095,1092,2
|
|
20240314,113000,366792907,1094,1094,1094,1090,240
|
|
20240314,112900,366531003,1091,1095,1095,1090,15001
|
|
20240314,112800,350166114,1096,1096,1096,1091,11558
|
|
20240314,112700,337546311,1097,1097,1097,1097,31
|
|
20240314,112600,337512304,1097,1097,1097,1097,7
|
|
20240314,112500,337504625,1098,1097,1098,1097,204
|
|
20240314,112400,337280636,1098,1098,1098,1098,1
|
|
20240314,112300,337279538,1096,1096,1096,1096,1016
|
|
20240314,112200,336166002,1098,1098,1098,1096,9
|
|
20240314,112100,336156133,1096,1098,1098,1096,199
|
|
20240314,112000,335937648,1098,1098,1098,1098,0
|
|
20240314,111900,335937648,1098,1098,1098,1098,11
|
|
20240314,111800,335925570,1098,1099,1099,1098,2
|
|
20240314,111700,335923373,1098,1098,1098,1098,297
|
|
20240314,111600,335597267,1093,1098,1099,1093,9977
|
|
20240314,111500,324688223,1098,1099,1099,1098,4
|
|
20240314,111400,324683830,1099,1098,1099,1097,1178
|
|
20240314,111300,323391436,1098,1097,1098,1097,12971
|
|
20240314,111200,309157224,1095,1095,1095,1095,656
|
|
20240314,111100,308438904,1097,1097,1097,1097,0
|
|
20240314,111000,308438904,1097,1097,1097,1097,7
|
|
20240314,110900,308431225,1095,1096,1096,1095,168
|
|
20240314,110800,308247263,1097,1097,1097,1097,5
|
|
20240314,110700,308241778,1097,1097,1097,1097,302
|
|
20240314,110600,307910484,1097,1097,1097,1097,2149
|
|
20240314,110500,305553031,1097,1097,1097,1097,0
|
|
20240314,110400,305553031,1097,1097,1097,1097,125
|
|
20240314,110300,305415906,1097,1097,1097,1097,20
|
|
20240314,110200,305393966,1097,1097,1097,1097,0
|
|
20240314,110100,305393966,1097,1097,1097,1097,0
|
|
20240314,110000,305393966,1097,1098,1098,1097,2
|
|
20240314,105900,305391771,1097,1097,1097,1097,15
|
|
20240314,105800,305375316,1097,1097,1097,1097,273
|
|
20240314,105700,305075835,1097,1097,1097,1097,11
|
|
20240314,105600,305063768,1098,1098,1098,1098,0
|
|
20240314,105500,305063768,1098,1098,1098,1098,50
|
|
20240314,105400,305008868,1093,1097,1097,1093,665
|
|
20240314,105300,304281809,1098,1098,1098,1098,200
|
|
20240314,105200,304062209,1099,1097,1099,1097,1336
|
|
20240314,105100,302595818,1097,1098,1098,1097,102
|
|
20240314,105000,302483923,1098,1098,1098,1098,10
|
|
20240314,104900,302472943,1098,1098,1098,1098,100
|
|
20240314,104800,302363143,1098,1098,1098,1098,2
|
|
20240314,104700,302360947,1098,1098,1098,1098,200
|
|
20240314,104600,302141347,1098,1099,1099,1098,32
|
|
20240314,104500,302106210,1099,1099,1099,1099,347
|
|
20240314,104400,301724857,1099,1099,1099,1099,400
|
|
20240314,104300,301285257,1099,1099,1099,1099,2
|
|
20240314,104200,301283059,1098,1099,1099,1098,1434
|
|
20240314,104100,299707404,1097,1098,1098,1097,3
|
|
20240314,104000,299704111,1099,1099,1099,1099,2
|
|
20240314,103900,299701913,1099,1099,1100,1099,209
|
|
20240314,103800,299472221,1099,1100,1100,1099,102
|
|
20240314,103700,299360023,1099,1095,1099,1092,1338
|
|
20240314,103600,297895768,1096,1096,1096,1096,41
|
|
20240314,103500,297850832,1098,1098,1098,1098,190
|
|
20240314,103400,297642212,1098,1100,1100,1098,112
|
|
20240314,103300,297519203,1100,1100,1100,1100,342
|
|
20240314,103200,297143003,1100,1101,1102,1100,4602
|
|
20240314,103100,292080405,1100,1103,1103,1100,5835
|
|
20240314,103000,285661852,1103,1104,1104,1103,784
|
|
20240314,102900,284796322,1104,1101,1104,1101,9796
|
|
20240314,102800,273999529,1100,1100,1100,1100,523
|
|
20240314,102700,273424229,1100,1100,1100,1100,33
|
|
20240314,102600,273387929,1100,1099,1100,1099,141
|
|
20240314,102500,273232866,1099,1099,1099,1099,563
|
|
20240314,102400,272614129,1100,1099,1100,1099,318
|
|
20240314,102300,272264410,1099,1099,1099,1099,379
|
|
20240314,102200,271847889,1099,1099,1100,1091,505
|
|
20240314,102100,271296469,1091,1100,1101,1091,2106
|
|
20240314,102000,268994278,1100,1099,1100,1099,4545
|
|
20240314,101900,263997442,1099,1096,1099,1096,7373
|
|
20240314,101800,255916631,1096,1096,1096,1096,3154
|
|
20240314,101700,252459847,1096,1094,1096,1094,705
|
|
20240314,101600,251688085,1094,1096,1096,1094,503
|
|
20240314,101500,251137202,1096,1095,1096,1090,1001
|
|
20240314,101400,250044474,1096,1096,1096,1096,1164
|
|
20240314,101300,248768730,1096,1096,1096,1096,281
|
|
20240314,101200,248460754,1096,1094,1096,1094,857
|
|
20240314,101100,247523192,1090,1092,1094,1090,3171
|
|
20240314,101000,244062939,1094,1096,1096,1094,93
|
|
20240314,100900,243961051,1096,1096,1096,1096,200
|
|
20240314,100800,243741851,1096,1094,1096,1094,160
|
|
20240314,100700,243566691,1093,1096,1096,1093,3529
|
|
20240314,100600,239706087,1096,1096,1096,1096,100
|
|
20240314,100500,239596487,1096,1096,1096,1096,5
|
|
20240314,100400,239591007,1096,1095,1096,1094,1382
|
|
20240314,100300,238078043,1096,1096,1096,1096,10
|
|
20240314,100200,238067083,1096,1095,1096,1095,301
|
|
20240314,100100,237737487,1096,1096,1096,1096,228
|
|
20240314,100000,237487599,1096,1096,1096,1095,251
|
|
20240314,095900,237212504,1096,1094,1096,1094,306
|
|
20240314,095800,236877228,1094,1094,1095,1094,2011
|
|
20240314,095700,234677190,1096,1095,1096,1095,60
|
|
20240314,095600,234611486,1095,1095,1095,1095,133
|
|
20240314,095500,234465851,1094,1095,1096,1094,1333
|
|
20240314,095400,233006673,1095,1096,1096,1095,13
|
|
20240314,095300,232992436,1096,1096,1096,1096,249
|
|
20240314,095200,232719532,1096,1096,1096,1092,1055
|
|
20240314,095100,231565998,1096,1096,1096,1096,23
|
|
20240314,095000,231540790,1096,1096,1096,1096,431
|
|
20240314,094900,231068414,1096,1096,1096,1096,206
|
|
20240314,094800,230842638,1095,1096,1096,1095,539
|
|
20240314,094700,230251900,1096,1096,1096,1096,13
|
|
20240314,094600,230237652,1096,1096,1096,1096,201
|
|
20240314,094500,230017356,1096,1094,1096,1094,2013
|
|
20240314,094400,227814238,1090,1094,1094,1090,4001
|
|
20240314,094300,223450867,1093,1090,1093,1090,10412
|
|
20240314,094200,212101727,1090,1092,1094,1090,1335
|
|
20240314,094100,210645236,1093,1093,1093,1093,1
|
|
20240314,094000,210644143,1094,1094,1094,1094,1379
|
|
20240314,093900,209135517,1094,1094,1094,1094,201
|
|
20240314,093800,208915623,1094,1094,1094,1094,0
|
|
20240314,093700,208915623,1094,1094,1094,1094,631
|
|
20240314,093600,208225309,1094,1094,1094,1094,0
|
|
20240314,093500,208225309,1094,1091,1094,1090,1402
|
|
20240314,093400,206696724,1096,1096,1096,1096,101
|
|
20240314,093300,206586028,1091,1096,1096,1091,15
|
|
20240314,093200,206569637,1096,1101,1101,1090,2472
|
|
20240314,093100,203858473,1101,1101,1101,1101,531
|
|
20240314,093000,203273842,1090,1102,1102,1089,80508
|
|
20240314,092900,115488194,1102,1103,1103,1102,102
|
|
20240314,092800,115375689,1103,1092,1104,1092,8730
|
|
20240314,092700,105840909,1090,1092,1092,1090,1316
|
|
20240314,092600,104404844,1092,1095,1095,1092,3326
|
|
20240314,092500,100765581,1095,1097,1097,1093,753
|
|
20240314,092400,99940852,1097,1103,1103,1097,25144
|
|
20240314,092300,72267060,1105,1103,1105,1102,348
|
|
20240314,092200,71883253,1105,1105,1107,1105,665
|
|
20240314,092100,71147300,1105,1108,1108,1105,218
|
|
20240314,092000,70905799,1108,1105,1108,1105,411
|
|
20240314,091900,70450927,1105,1105,1106,1102,1141
|
|
20240314,091800,69189158,1106,1105,1106,1105,336
|
|
20240314,091700,68817638,1101,1101,1101,1101,1
|
|
20240314,091600,68816537,1101,1102,1102,1101,2234
|
|
20240314,091500,66355903,1101,1101,1101,1101,0
|
|
20240314,091400,66355903,1101,1102,1103,1101,7481
|
|
20240314,091300,58115234,1102,1105,1105,1102,333
|
|
20240314,091200,57747569,1103,1101,1103,1101,4732
|
|
20240314,091100,52536021,1101,1105,1105,1101,2713
|
|
20240314,091000,49547512,1108,1104,1108,1101,4098
|
|
20240314,090900,45025876,1108,1104,1108,1104,1472
|
|
20240314,090800,43399356,1105,1104,1105,1104,449
|
|
20240314,090700,42903312,1103,1110,1110,1103,9150
|
|
20240314,090600,32795688,1114,1106,1114,1105,1691
|
|
20240314,090500,30916792,1102,1109,1120,1102,9132
|
|
20240314,090400,20740672,1109,1102,1109,1100,4989
|
|
20240314,090300,15220278,1100,1100,1100,1100,120
|
|
20240314,090200,15088278,1100,1092,1100,1091,4248
|
|
20240314,090100,10440763,1092,1092,1092,1092,3384
|
|
20240314,090000,6745435,1091,1091,1091,1090,6183
|