600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185700,507997373,1098,1098,1098,1098,24979
|
|
20240329,185600,507997373,1098,1098,1098,1098,0
|
|
20240329,185500,507997373,1098,1098,1098,1098,0
|
|
20240329,185400,507997373,1098,1098,1098,1098,0
|
|
20240329,185300,507997373,1098,1098,1098,1098,0
|
|
20240329,185200,507997373,1098,1098,1098,1098,0
|
|
20240329,185100,507997373,1098,1098,1098,1098,0
|
|
20240329,185000,507997373,1098,1098,1098,1098,0
|
|
20240329,184900,507997373,1098,1098,1098,1098,0
|
|
20240329,184800,507997373,1098,1098,1098,1098,0
|
|
20240329,184700,507997373,1098,1098,1098,1098,0
|
|
20240329,184600,507997373,1098,1098,1098,1098,0
|
|
20240329,184500,507997373,1098,1098,1098,1098,0
|
|
20240329,184400,507997373,1098,1098,1098,1098,0
|
|
20240329,184300,507997373,1098,1098,1098,1098,0
|
|
20240329,184200,507997373,1098,1098,1098,1098,0
|
|
20240329,184100,507997373,1098,1098,1098,1098,0
|
|
20240329,184000,507997373,1098,1098,1098,1098,0
|
|
20240329,183900,507997373,1098,1098,1098,1098,0
|
|
20240329,183800,507997373,1098,1098,1098,1098,0
|
|
20240329,183700,507997373,1098,1098,1098,1098,0
|
|
20240329,183600,507997373,1098,1098,1098,1098,0
|
|
20240329,183500,507997373,1098,1098,1098,1098,0
|
|
20240329,183400,507997373,1098,1098,1098,1098,0
|
|
20240329,183300,507997373,1098,1098,1098,1098,0
|
|
20240329,183200,507997373,1098,1098,1098,1098,0
|
|
20240329,183100,507997373,1098,1098,1098,1098,0
|
|
20240329,183000,507997373,1098,1098,1098,1098,0
|
|
20240329,182900,507997373,1098,1098,1098,1098,0
|
|
20240329,182800,507997373,1098,1098,1098,1098,0
|
|
20240329,182700,507997373,1098,1098,1098,1098,24979
|
|
20240329,182600,507997373,1098,1098,1098,1098,0
|
|
20240329,182500,507997373,1098,1098,1098,1098,0
|
|
20240329,182400,507997373,1098,1098,1098,1098,0
|
|
20240329,182300,507997373,1098,1098,1098,1098,0
|
|
20240329,182200,507997373,1098,1098,1098,1098,0
|
|
20240329,182100,507997373,1098,1098,1098,1098,0
|
|
20240329,182000,507997373,1098,1098,1098,1098,0
|
|
20240329,181900,507997373,1098,1098,1098,1098,0
|
|
20240329,181800,507997373,1098,1098,1098,1098,0
|
|
20240329,181700,507997373,1098,1098,1098,1098,0
|
|
20240329,181600,507997373,1098,1098,1098,1098,0
|
|
20240329,181500,507997373,1098,1098,1098,1098,0
|
|
20240329,181400,507997373,1098,1098,1098,1098,0
|
|
20240329,181300,507997373,1098,1098,1098,1098,0
|
|
20240329,181200,507997373,1098,1098,1098,1098,0
|
|
20240329,181100,507997373,1098,1098,1098,1098,0
|
|
20240329,181000,507997373,1098,1098,1098,1098,0
|
|
20240329,180900,507997373,1098,1098,1098,1098,0
|
|
20240329,180800,507997373,1098,1098,1098,1098,0
|
|
20240329,180700,507997373,1098,1098,1098,1098,0
|
|
20240329,180600,507997373,1098,1098,1098,1098,0
|
|
20240329,180500,507997373,1098,1098,1098,1098,0
|
|
20240329,180400,507997373,1098,1098,1098,1098,0
|
|
20240329,180300,507997373,1098,1098,1098,1098,0
|
|
20240329,180200,507997373,1098,1098,1098,1098,0
|
|
20240329,180100,507997373,1098,1098,1098,1098,0
|
|
20240329,180000,507997373,1098,1098,1098,1098,0
|
|
20240329,175900,507997373,1098,1098,1098,1098,0
|
|
20240329,175800,507997373,1098,1098,1098,1098,0
|
|
20240329,175700,507997373,1098,1098,1098,1098,24979
|
|
20240329,175600,507997373,1098,1098,1098,1098,0
|
|
20240329,175500,507997373,1098,1098,1098,1098,0
|
|
20240329,175400,507997373,1098,1098,1098,1098,0
|
|
20240329,175300,507997373,1098,1098,1098,1098,0
|
|
20240329,175200,507997373,1098,1098,1098,1098,0
|
|
20240329,175100,507997373,1098,1098,1098,1098,0
|
|
20240329,175000,507997373,1098,1098,1098,1098,0
|
|
20240329,174900,507997373,1098,1098,1098,1098,0
|
|
20240329,174800,507997373,1098,1098,1098,1098,0
|
|
20240329,174700,507997373,1098,1098,1098,1098,0
|
|
20240329,174600,507997373,1098,1098,1098,1098,0
|
|
20240329,174500,507997373,1098,1098,1098,1098,0
|
|
20240329,174400,507997373,1098,1098,1098,1098,0
|
|
20240329,174300,507997373,1098,1098,1098,1098,0
|
|
20240329,174200,507997373,1098,1098,1098,1098,0
|
|
20240329,174100,507997373,1098,1098,1098,1098,0
|
|
20240329,174000,507997373,1098,1098,1098,1098,0
|
|
20240329,173900,507997373,1098,1098,1098,1098,0
|
|
20240329,173800,507997373,1098,1098,1098,1098,0
|
|
20240329,173700,507997373,1098,1098,1098,1098,0
|
|
20240329,173600,507997373,1098,1098,1098,1098,0
|
|
20240329,173500,507997373,1098,1098,1098,1098,0
|
|
20240329,173400,507997373,1098,1098,1098,1098,0
|
|
20240329,173300,507997373,1098,1098,1098,1098,0
|
|
20240329,173200,507997373,1098,1098,1098,1098,0
|
|
20240329,173100,507997373,1098,1098,1098,1098,0
|
|
20240329,173000,507997373,1098,1098,1098,1098,0
|
|
20240329,172900,507997373,1098,1098,1098,1098,0
|
|
20240329,172800,507997373,1098,1098,1098,1098,0
|
|
20240329,172700,507997373,1098,1098,1098,1098,24979
|
|
20240329,172600,507997373,1098,1098,1098,1098,0
|
|
20240329,172500,507997373,1098,1098,1098,1098,0
|
|
20240329,172400,507997373,1098,1098,1098,1098,0
|
|
20240329,172300,507997373,1098,1098,1098,1098,0
|
|
20240329,172200,507997373,1098,1098,1098,1098,0
|
|
20240329,172100,507997373,1098,1098,1098,1098,0
|
|
20240329,172000,507997373,1098,1098,1098,1098,0
|
|
20240329,171900,507997373,1098,1098,1098,1098,0
|
|
20240329,171800,507997373,1098,1098,1098,1098,0
|
|
20240329,171700,507997373,1098,1098,1098,1098,0
|
|
20240329,171600,507997373,1098,1098,1098,1098,0
|
|
20240329,171500,507997373,1098,1098,1098,1098,0
|
|
20240329,171400,507997373,1098,1098,1098,1098,0
|
|
20240329,171300,507997373,1098,1098,1098,1098,0
|
|
20240329,171200,507997373,1098,1098,1098,1098,0
|
|
20240329,171100,507997373,1098,1098,1098,1098,0
|
|
20240329,171000,507997373,1098,1098,1098,1098,0
|
|
20240329,170900,507997373,1098,1098,1098,1098,0
|
|
20240329,170800,507997373,1098,1098,1098,1098,0
|
|
20240329,170700,507997373,1098,1098,1098,1098,0
|
|
20240329,170600,507997373,1098,1098,1098,1098,0
|
|
20240329,170500,507997373,1098,1098,1098,1098,0
|
|
20240329,170400,507997373,1098,1098,1098,1098,0
|
|
20240329,170300,507997373,1098,1098,1098,1098,0
|
|
20240329,170200,507997373,1098,1098,1098,1098,0
|
|
20240329,170100,507997373,1098,1098,1098,1098,0
|
|
20240329,170000,507997373,1098,1098,1098,1098,0
|
|
20240329,165900,507997373,1098,1098,1098,1098,0
|
|
20240329,165800,507997373,1098,1098,1098,1098,0
|
|
20240329,165700,507997373,1098,1098,1098,1098,24979
|
|
20240329,165600,507997373,1098,1098,1098,1098,0
|
|
20240329,165500,507997373,1098,1098,1098,1098,0
|
|
20240329,165400,507997373,1098,1098,1098,1098,0
|
|
20240329,165300,507997373,1098,1098,1098,1098,0
|
|
20240329,165200,507997373,1098,1098,1098,1098,0
|
|
20240329,165100,507997373,1098,1098,1098,1098,0
|
|
20240329,165000,507997373,1098,1098,1098,1098,0
|
|
20240329,164900,507997373,1098,1098,1098,1098,0
|
|
20240329,164800,507997373,1098,1098,1098,1098,0
|
|
20240329,164700,507997373,1098,1098,1098,1098,0
|
|
20240329,164600,507997373,1098,1098,1098,1098,0
|
|
20240329,164500,507997373,1098,1098,1098,1098,0
|
|
20240329,164400,507997373,1098,1098,1098,1098,0
|
|
20240329,164300,507997373,1098,1098,1098,1098,0
|
|
20240329,164200,507997373,1098,1098,1098,1098,0
|
|
20240329,164100,507997373,1098,1098,1098,1098,0
|
|
20240329,164000,507997373,1098,1098,1098,1098,0
|
|
20240329,163900,507997373,1098,1098,1098,1098,0
|
|
20240329,163800,507997373,1098,1098,1098,1098,0
|
|
20240329,163700,507997373,1098,1098,1098,1098,0
|
|
20240329,163600,507997373,1098,1098,1098,1098,0
|
|
20240329,163500,507997373,1098,1098,1098,1098,0
|
|
20240329,163400,507997373,1098,1098,1098,1098,0
|
|
20240329,163300,507997373,1098,1098,1098,1098,0
|
|
20240329,163200,507997373,1098,1098,1098,1098,0
|
|
20240329,163100,507997373,1098,1098,1098,1098,0
|
|
20240329,163000,507997373,1098,1098,1098,1098,0
|
|
20240329,162900,507997373,1098,1098,1098,1098,0
|
|
20240329,162800,507997373,1098,1098,1098,1098,0
|
|
20240329,162700,507997373,1098,1098,1098,1098,24979
|
|
20240329,162600,507997373,1098,1098,1098,1098,0
|
|
20240329,162500,507997373,1098,1098,1098,1098,0
|
|
20240329,162400,507997373,1098,1098,1098,1098,0
|
|
20240329,162300,507997373,1098,1098,1098,1098,0
|
|
20240329,162200,507997373,1098,1098,1098,1098,0
|
|
20240329,162100,507997373,1098,1098,1098,1098,0
|
|
20240329,162000,507997373,1098,1098,1098,1098,0
|
|
20240329,161900,507997373,1098,1098,1098,1098,0
|
|
20240329,161800,507997373,1098,1098,1098,1098,0
|
|
20240329,161700,507997373,1098,1098,1098,1098,0
|
|
20240329,161600,507997373,1098,1098,1098,1098,0
|
|
20240329,161500,507997373,1098,1098,1098,1098,0
|
|
20240329,161400,507997373,1098,1098,1098,1098,0
|
|
20240329,161300,507997373,1098,1098,1098,1098,0
|
|
20240329,161200,507997373,1098,1098,1098,1098,0
|
|
20240329,161100,507997373,1098,1098,1098,1098,0
|
|
20240329,161000,507997373,1098,1098,1098,1098,0
|
|
20240329,160900,507997373,1098,1098,1098,1098,0
|
|
20240329,160800,507997373,1098,1098,1098,1098,0
|
|
20240329,160700,507997373,1098,1098,1098,1098,0
|
|
20240329,160600,507997373,1098,1098,1098,1098,0
|
|
20240329,160500,507997373,1098,1098,1098,1098,0
|
|
20240329,160400,507997373,1098,1098,1098,1098,0
|
|
20240329,160300,507997373,1098,1098,1098,1098,0
|
|
20240329,160200,507997373,1098,1098,1098,1098,0
|
|
20240329,160100,507997373,1098,1098,1098,1098,0
|
|
20240329,160000,507997373,1098,1098,1098,1098,0
|
|
20240329,155900,507997373,1098,1098,1098,1098,0
|
|
20240329,155800,507997373,1098,1098,1098,1098,0
|
|
20240329,155700,507997373,1098,1098,1098,1098,24979
|
|
20240329,155600,507997373,1098,1098,1098,1098,0
|
|
20240329,155500,507997373,1098,1098,1098,1098,0
|
|
20240329,155400,507997373,1098,1098,1098,1098,0
|
|
20240329,155300,507997373,1098,1098,1098,1098,0
|
|
20240329,155200,507997373,1098,1098,1098,1098,0
|
|
20240329,155100,507997373,1098,1098,1098,1098,0
|
|
20240329,155000,507997373,1098,1098,1098,1098,0
|
|
20240329,154900,507997373,1098,1098,1098,1098,0
|
|
20240329,154800,507997373,1098,1098,1098,1098,0
|
|
20240329,154700,507997373,1098,1098,1098,1098,0
|
|
20240329,154600,507997373,1098,1098,1098,1098,0
|
|
20240329,154500,507997373,1098,1098,1098,1098,0
|
|
20240329,154400,507997373,1098,1098,1098,1098,0
|
|
20240329,154300,507997373,1098,1098,1098,1098,0
|
|
20240329,154200,507997373,1098,1098,1098,1098,0
|
|
20240329,154100,507997373,1098,1098,1098,1098,0
|
|
20240329,154000,507997373,1098,1098,1098,1098,0
|
|
20240329,153900,507997373,1098,1098,1098,1098,0
|
|
20240329,153800,507997373,1098,1098,1098,1098,0
|
|
20240329,153700,507997373,1098,1098,1098,1098,0
|
|
20240329,153600,507997373,1098,1098,1098,1098,0
|
|
20240329,153500,507997373,1098,1098,1098,1098,0
|
|
20240329,153400,507997373,1098,1098,1098,1098,0
|
|
20240329,153300,507997373,1098,1098,1098,1098,0
|
|
20240329,153200,507997373,1098,1098,1098,1098,0
|
|
20240329,153100,507997373,1098,1098,1098,1098,0
|
|
20240329,153000,507997373,1098,1098,1098,1098,24979
|
|
20240329,152900,480570431,1103,1103,1103,1103,0
|
|
20240329,152800,480570431,1103,1103,1103,1103,0
|
|
20240329,152700,480570431,1103,1103,1103,1103,0
|
|
20240329,152600,480570431,1103,1103,1103,1103,0
|
|
20240329,152500,480570431,1103,1103,1103,1103,0
|
|
20240329,152400,480570431,1103,1103,1103,1103,0
|
|
20240329,152300,480570431,1103,1103,1103,1103,0
|
|
20240329,152200,480570431,1103,1103,1103,1103,0
|
|
20240329,152100,480570431,1103,1103,1103,1103,0
|
|
20240329,152000,480570431,1103,1103,1103,1103,0
|
|
20240329,151900,480570431,1103,1103,1103,1103,47
|
|
20240329,151800,480518590,1103,1103,1103,1100,1735
|
|
20240329,151700,478610084,1102,1102,1102,1102,194
|
|
20240329,151600,478396296,1099,1098,1099,1098,1675
|
|
20240329,151500,476555510,1098,1098,1098,1098,0
|
|
20240329,151400,476555510,1098,1098,1098,1098,1
|
|
20240329,151300,476554412,1099,1099,1099,1098,3057
|
|
20240329,151200,473197019,1099,1099,1099,1099,254
|
|
20240329,151100,472917873,1099,1099,1099,1099,0
|
|
20240329,151000,472917873,1099,1099,1099,1099,800
|
|
20240329,150900,472038673,1099,1098,1099,1097,260
|
|
20240329,150800,471753193,1097,1099,1099,1097,472
|
|
20240329,150700,471235207,1099,1099,1099,1099,200
|
|
20240329,150600,471015407,1103,1103,1103,1103,0
|
|
20240329,150500,471015407,1103,1103,1103,1103,805
|
|
20240329,150400,470127492,1103,1098,1103,1098,122
|
|
20240329,150300,469993116,1097,1097,1097,1097,135
|
|
20240329,150200,469845021,1097,1097,1097,1097,1
|
|
20240329,150100,469843924,1096,1095,1096,1095,226
|
|
20240329,150000,469596229,1096,1096,1096,1096,34
|
|
20240329,145900,469558965,1097,1097,1097,1097,0
|
|
20240329,145800,469558965,1097,1097,1097,1097,160
|
|
20240329,145700,469383445,1097,1097,1097,1097,1019
|
|
20240329,145600,468265602,1098,1098,1098,1098,0
|
|
20240329,145500,468265602,1098,1098,1098,1098,5
|
|
20240329,145400,468260112,1097,1098,1098,1097,10
|
|
20240329,145300,468249133,1098,1098,1098,1098,36
|
|
20240329,145200,468209605,1098,1098,1098,1098,37
|
|
20240329,145100,468168979,1098,1098,1098,1098,107
|
|
20240329,145000,468051493,1098,1098,1098,1098,2261
|
|
20240329,144900,465568915,1102,1102,1102,1102,2
|
|
20240329,144800,465566711,1102,1094,1102,1094,195
|
|
20240329,144700,465353341,1102,1102,1102,1102,0
|
|
20240329,144600,465353341,1102,1102,1102,1092,17883
|
|
20240329,144500,445731593,1102,1102,1102,1102,57
|
|
20240329,144400,445668779,1100,1100,1100,1100,0
|
|
20240329,144300,445668779,1100,1100,1100,1100,252
|
|
20240329,144200,445391579,1102,1102,1102,1102,22
|
|
20240329,144100,445367335,1104,1104,1104,1104,0
|
|
20240329,144000,445367335,1104,1104,1104,1104,1
|
|
20240329,143900,445366231,1100,1100,1100,1100,0
|
|
20240329,143800,445366231,1100,1101,1101,1100,160
|
|
20240329,143700,445190230,1100,1100,1100,1100,0
|
|
20240329,143600,445190230,1100,1103,1103,1100,1284
|
|
20240329,143500,443776375,1103,1103,1103,1103,20
|
|
20240329,143400,443754315,1103,1103,1103,1103,90
|
|
20240329,143300,443655045,1105,1105,1105,1105,4
|
|
20240329,143200,443650625,1105,1103,1105,1103,188
|
|
20240329,143100,443442887,1105,1105,1105,1105,1210
|
|
20240329,143000,442105837,1106,1106,1106,1106,0
|
|
20240329,142900,442105837,1106,1107,1107,1106,2013
|
|
20240329,142800,439878446,1108,1108,1108,1108,3
|
|
20240329,142700,439875122,1108,1108,1108,1108,250
|
|
20240329,142600,439598122,1109,1109,1109,1109,50
|
|
20240329,142500,439542672,1110,1109,1110,1109,4000
|
|
20240329,142400,435103636,1110,1108,1110,1108,9245
|
|
20240329,142300,424846906,1106,1106,1108,1106,402
|
|
20240329,142200,424402280,1104,1103,1104,1103,500
|
|
20240329,142100,423850290,1103,1103,1103,1103,3
|
|
20240329,142000,423846981,1103,1103,1103,1103,538
|
|
20240329,141900,423253567,1103,1103,1103,1103,0
|
|
20240329,141800,423253567,1103,1103,1103,1103,1
|
|
20240329,141700,423252464,1102,1102,1102,1102,0
|
|
20240329,141600,423252464,1102,1102,1102,1102,3271
|
|
20240329,141500,419647822,1102,1102,1102,1102,502
|
|
20240329,141400,419094618,1102,1102,1102,1102,0
|
|
20240329,141300,419094618,1102,1102,1102,1102,200
|
|
20240329,141200,418874218,1102,1102,1102,1102,503
|
|
20240329,141100,418319912,1102,1102,1102,1102,2
|
|
20240329,141000,418317708,1102,1102,1102,1102,20
|
|
20240329,140900,418295668,1102,1102,1102,1102,780
|
|
20240329,140800,417436108,1102,1102,1103,1102,246
|
|
20240329,140700,417165015,1102,1102,1102,1102,75
|
|
20240329,140600,417082365,1102,1102,1102,1102,0
|
|
20240329,140500,417082365,1102,1100,1102,1100,748
|
|
20240329,140400,416259385,1100,1100,1100,1100,436
|
|
20240329,140300,415779785,1100,1100,1102,1100,502
|
|
20240329,140200,415227583,1102,1101,1102,1101,274
|
|
20240329,140100,414925763,1101,1101,1101,1101,0
|
|
20240329,140000,414925763,1101,1101,1101,1101,5
|
|
20240329,135900,414920258,1102,1102,1102,1102,16
|
|
20240329,135800,414902626,1100,1100,1100,1100,287
|
|
20240329,135700,414586926,1100,1098,1100,1098,145
|
|
20240329,135600,414427535,1098,1098,1098,1097,91
|
|
20240329,135500,414327697,1098,1098,1098,1098,169
|
|
20240329,135400,414142135,1097,1097,1097,1097,0
|
|
20240329,135300,414142135,1097,1097,1097,1097,200
|
|
20240329,135200,413922735,1097,1097,1097,1097,0
|
|
20240329,135100,413922735,1097,1096,1097,1096,1838
|
|
20240329,135000,411907768,1094,1094,1094,1094,0
|
|
20240329,134900,411907768,1094,1094,1094,1094,0
|
|
20240329,134800,411907768,1094,1094,1094,1094,15
|
|
20240329,134700,411891358,1094,1094,1094,1094,1000
|
|
20240329,134600,410797358,1095,1095,1095,1095,104
|
|
20240329,134500,410683478,1094,1094,1094,1094,1
|
|
20240329,134400,410682384,1095,1095,1095,1095,0
|
|
20240329,134300,410682384,1095,1095,1095,1095,5
|
|
20240329,134200,410676909,1095,1095,1095,1095,2
|
|
20240329,134100,410674719,1095,1095,1095,1095,0
|
|
20240329,134000,410674719,1095,1094,1095,1094,560
|
|
20240329,133900,410061821,1094,1094,1094,1094,862
|
|
20240329,133800,409118793,1093,1093,1093,1093,0
|
|
20240329,133700,409118793,1093,1093,1093,1093,0
|
|
20240329,133600,409118793,1093,1093,1093,1093,10
|
|
20240329,133500,409107863,1093,1093,1093,1093,0
|
|
20240329,133400,409107863,1093,1093,1093,1093,119
|
|
20240329,133300,408977796,1094,1094,1094,1094,156
|
|
20240329,133200,408807132,1095,1095,1095,1095,2
|
|
20240329,133100,408804942,1095,1095,1095,1095,2669
|
|
20240329,133000,405882387,1096,1096,1096,1096,0
|
|
20240329,132900,405882387,1096,1096,1096,1096,0
|
|
20240329,132800,405882387,1096,1096,1096,1096,12
|
|
20240329,132700,405869235,1093,1093,1093,1093,0
|
|
20240329,132600,405869235,1093,1093,1093,1093,444
|
|
20240329,132500,405383943,1096,1094,1096,1094,249
|
|
20240329,132400,405111529,1094,1094,1094,1094,2
|
|
20240329,132300,405109341,1093,1093,1093,1093,401
|
|
20240329,132200,404671048,1093,1093,1093,1093,492
|
|
20240329,132100,404133292,1093,1093,1093,1093,0
|
|
20240329,132000,404133292,1093,1093,1093,1093,0
|
|
20240329,131900,404133292,1093,1093,1093,1093,0
|
|
20240329,131800,404133292,1093,1092,1093,1092,187
|
|
20240329,131700,403929024,1092,1092,1092,1092,1200
|
|
20240329,131600,402618624,1092,1094,1094,1092,201
|
|
20240329,131500,402399130,1091,1094,1094,1091,22
|
|
20240329,131400,402375125,1091,1091,1091,1091,55
|
|
20240329,131300,402315120,1091,1091,1091,1091,0
|
|
20240329,131200,402315120,1091,1091,1091,1091,0
|
|
20240329,131100,402315120,1091,1092,1092,1091,1140
|
|
20240329,131000,401071329,1091,1091,1091,1091,0
|
|
20240329,130900,401071329,1091,1091,1091,1091,0
|
|
20240329,130800,401071329,1091,1091,1091,1091,0
|
|
20240329,130700,401071329,1091,1094,1094,1091,2641
|
|
20240329,130600,398186461,1094,1094,1094,1094,0
|
|
20240329,130500,398186461,1094,1094,1094,1094,541
|
|
20240329,130400,397594607,1094,1094,1094,1094,1
|
|
20240329,130300,397593513,1095,1095,1095,1095,33
|
|
20240329,130200,397557378,1095,1095,1095,1095,1004
|
|
20240329,130100,396457998,1095,1095,1095,1095,201
|
|
20240329,130000,396237903,1095,1095,1095,1095,200
|
|
20240329,125900,396018903,1095,1095,1095,1095,200
|
|
20240329,125800,395799903,1096,1096,1096,1096,0
|
|
20240329,125700,395799903,1096,1096,1096,1096,1
|
|
20240329,125600,395798807,1096,1096,1096,1096,1
|
|
20240329,125500,395797711,1096,1096,1096,1096,1
|
|
20240329,125400,395796615,1095,1096,1096,1095,16
|
|
20240329,125300,395779090,1096,1096,1096,1096,0
|
|
20240329,125200,395779090,1096,1096,1096,1096,0
|
|
20240329,125100,395779090,1096,1096,1096,1096,0
|
|
20240329,125000,395779090,1096,1096,1096,1096,20
|
|
20240329,124900,395757170,1096,1096,1096,1096,0
|
|
20240329,124800,395757170,1096,1096,1096,1096,0
|
|
20240329,124700,395757170,1096,1095,1096,1095,402
|
|
20240329,124600,395316978,1096,1096,1096,1096,100
|
|
20240329,124500,395207378,1095,1095,1095,1095,0
|
|
20240329,124400,395207378,1095,1095,1095,1095,0
|
|
20240329,124300,395207378,1095,1096,1096,1095,125
|
|
20240329,124200,395070502,1096,1096,1096,1096,91
|
|
20240329,124100,394970766,1094,1094,1094,1094,0
|
|
20240329,124000,394970766,1094,1093,1094,1093,1298
|
|
20240329,123900,393550758,1092,1092,1092,1092,10
|
|
20240329,123800,393539838,1092,1092,1092,1092,1995
|
|
20240329,123700,391361298,1092,1091,1092,1091,5560
|
|
20240329,123600,385295278,1091,1093,1093,1091,6697
|
|
20240329,123500,377982419,1094,1094,1094,1094,30
|
|
20240329,123400,377949599,1094,1094,1094,1094,0
|
|
20240329,123300,377949599,1094,1093,1094,1093,865
|
|
20240329,123200,377004089,1093,1093,1093,1093,1740
|
|
20240329,123100,375102269,1093,1094,1094,1093,350
|
|
20240329,123000,374719428,1094,1094,1094,1094,71
|
|
20240329,122900,374641754,1096,1096,1096,1096,500
|
|
20240329,122800,374093754,1096,1096,1096,1096,0
|
|
20240329,122700,374093754,1096,1095,1096,1094,270
|
|
20240329,122600,373798367,1096,1096,1096,1096,1
|
|
20240329,122500,373797271,1093,1097,1097,1093,3002
|
|
20240329,122400,370514480,1097,1097,1097,1097,0
|
|
20240329,122300,370514480,1097,1095,1097,1095,60
|
|
20240329,122200,370448740,1095,1096,1096,1095,1802
|
|
20240329,122100,368475438,1097,1097,1097,1097,0
|
|
20240329,122000,368475438,1097,1097,1097,1097,0
|
|
20240329,121900,368475438,1097,1097,1097,1097,0
|
|
20240329,121800,368475438,1097,1097,1097,1097,117
|
|
20240329,121700,368347089,1095,1095,1095,1095,4
|
|
20240329,121600,368342709,1095,1095,1095,1095,99
|
|
20240329,121500,368234304,1095,1095,1095,1095,296
|
|
20240329,121400,367910184,1097,1097,1097,1097,675
|
|
20240329,121300,367169709,1096,1096,1096,1096,0
|
|
20240329,121200,367169709,1096,1096,1096,1096,0
|
|
20240329,121100,367169709,1096,1095,1096,1095,783
|
|
20240329,121000,366312171,1096,1096,1096,1096,462
|
|
20240329,120900,365805819,1096,1096,1096,1096,1
|
|
20240329,120800,365804723,1095,1095,1095,1095,0
|
|
20240329,120700,365804723,1095,1095,1095,1095,499
|
|
20240329,120600,365258318,1094,1094,1094,1094,0
|
|
20240329,120500,365258318,1094,1094,1094,1094,0
|
|
20240329,120400,365258318,1094,1094,1094,1094,0
|
|
20240329,120300,365258318,1094,1095,1095,1094,3479
|
|
20240329,120200,361450891,1095,1095,1095,1095,0
|
|
20240329,120100,361450891,1095,1095,1095,1095,3
|
|
20240329,120000,361447606,1095,1095,1095,1095,1
|
|
20240329,115900,361446511,1095,1095,1096,1095,315
|
|
20240329,115800,361101576,1095,1095,1095,1095,1
|
|
20240329,115700,361100481,1096,1096,1096,1096,91
|
|
20240329,115600,361000745,1095,1095,1095,1095,1
|
|
20240329,115500,360999650,1095,1095,1095,1095,1501
|
|
20240329,115400,359356055,1095,1095,1096,1095,29
|
|
20240329,115300,359324273,1096,1095,1096,1095,622
|
|
20240329,115200,358643181,1095,1096,1096,1095,31
|
|
20240329,115100,358609206,1095,1096,1096,1095,1745
|
|
20240329,115000,356697635,1096,1096,1096,1096,401
|
|
20240329,114900,356258139,1096,1096,1096,1096,1
|
|
20240329,114800,356257043,1096,1096,1096,1096,3019
|
|
20240329,114700,352948219,1097,1097,1097,1097,86
|
|
20240329,114600,352853877,1097,1098,1098,1097,1894
|
|
20240329,114500,350775559,1099,1099,1099,1099,2106
|
|
20240329,114400,348461065,1100,1100,1100,1100,1275
|
|
20240329,114300,347058565,1100,1099,1100,1099,4068
|
|
20240329,114200,342586219,1099,1099,1100,1099,1968
|
|
20240329,114100,340423218,1099,1099,1099,1096,551
|
|
20240329,114000,339817672,1099,1099,1099,1099,0
|
|
20240329,113900,339817672,1099,1099,1099,1099,0
|
|
20240329,113800,339817672,1099,1099,1099,1099,6
|
|
20240329,113700,339811078,1099,1098,1099,1098,1464
|
|
20240329,113600,338202144,1098,1098,1098,1096,1120
|
|
20240329,113500,336974284,1099,1099,1099,1099,0
|
|
20240329,113400,336974284,1099,1099,1099,1099,0
|
|
20240329,113300,336974284,1099,1099,1099,1099,7
|
|
20240329,113200,336966591,1099,1099,1099,1099,15
|
|
20240329,113100,336950106,1099,1097,1099,1097,274
|
|
20240329,113000,336648982,1099,1097,1099,1097,4
|
|
20240329,112900,336644590,1098,1098,1098,1098,50
|
|
20240329,112800,336589690,1097,1097,1098,1097,2654
|
|
20240329,112700,333678232,1097,1097,1097,1097,180
|
|
20240329,112600,333480772,1097,1097,1097,1097,0
|
|
20240329,112500,333480772,1097,1097,1097,1097,501
|
|
20240329,112400,332931175,1097,1097,1097,1097,1
|
|
20240329,112300,332930078,1097,1097,1097,1097,0
|
|
20240329,112200,332930078,1097,1097,1097,1097,1
|
|
20240329,112100,332928981,1097,1097,1097,1097,0
|
|
20240329,112000,332928981,1097,1097,1097,1097,0
|
|
20240329,111900,332928981,1097,1099,1099,1097,476
|
|
20240329,111800,332406806,1097,1097,1097,1097,2006
|
|
20240329,111700,330206224,1097,1100,1100,1097,1040
|
|
20240329,111600,329063217,1100,1100,1100,1100,60
|
|
20240329,111500,328997217,1100,1100,1100,1100,0
|
|
20240329,111400,328997217,1100,1100,1100,1100,0
|
|
20240329,111300,328997217,1100,1097,1100,1097,54
|
|
20240329,111200,328937826,1097,1098,1098,1097,117
|
|
20240329,111100,328809370,1098,1098,1098,1098,3
|
|
20240329,111000,328806076,1098,1098,1098,1098,432
|
|
20240329,110900,328331740,1100,1100,1100,1100,35
|
|
20240329,110800,328293240,1100,1100,1100,1100,7
|
|
20240329,110700,328285540,1100,1102,1102,1100,1834
|
|
20240329,110600,326268100,1100,1100,1100,1100,69
|
|
20240329,110500,326192200,1100,1100,1100,1100,1
|
|
20240329,110400,326191100,1100,1097,1100,1097,717
|
|
20240329,110300,325404341,1097,1097,1097,1097,2455
|
|
20240329,110200,322711206,1097,1097,1097,1097,986
|
|
20240329,110100,321629564,1097,1097,1097,1097,112
|
|
20240329,110000,321506700,1098,1098,1098,1098,2
|
|
20240329,105900,321504504,1097,1097,1097,1097,25
|
|
20240329,105800,321477079,1098,1097,1098,1097,683
|
|
20240329,105700,320727823,1097,1097,1097,1097,994
|
|
20240329,105600,319637405,1097,1097,1097,1097,2790
|
|
20240329,105500,316576775,1097,1097,1097,1097,1
|
|
20240329,105400,316575678,1097,1098,1098,1097,3362
|
|
20240329,105300,312887016,1098,1098,1098,1098,110
|
|
20240329,105200,312766236,1098,1098,1098,1098,0
|
|
20240329,105100,312766236,1098,1098,1098,1098,790
|
|
20240329,105000,311898816,1098,1098,1098,1098,0
|
|
20240329,104900,311898816,1098,1098,1098,1098,1000
|
|
20240329,104800,310800816,1098,1098,1098,1098,1661
|
|
20240329,104700,308977038,1098,1099,1099,1098,770
|
|
20240329,104600,308131408,1099,1099,1099,1099,1849
|
|
20240329,104500,306099357,1100,1100,1100,1100,1000
|
|
20240329,104400,304999357,1100,1100,1100,1100,0
|
|
20240329,104300,304999357,1100,1100,1100,1100,1613
|
|
20240329,104200,303225057,1100,1102,1102,1100,251
|
|
20240329,104100,302948493,1102,1102,1102,1100,36
|
|
20240329,104000,302908825,1102,1100,1102,1100,1906
|
|
20240329,103900,300812217,1102,1100,1102,1100,950
|
|
20240329,103800,299766415,1102,1100,1102,1100,12
|
|
20240329,103700,299753195,1101,1101,1101,1101,424
|
|
20240329,103600,299286371,1102,1102,1102,1102,2
|
|
20240329,103500,299284167,1102,1102,1102,1102,2
|
|
20240329,103400,299281963,1102,1102,1102,1102,381
|
|
20240329,103300,298862101,1102,1102,1102,1101,1471
|
|
20240329,103200,297242510,1101,1101,1101,1101,0
|
|
20240329,103100,297242510,1101,1102,1102,1101,162
|
|
20240329,103000,297064095,1102,1101,1102,1101,16
|
|
20240329,102900,297046478,1102,1103,1104,1102,1364
|
|
20240329,102800,295542541,1103,1103,1103,1103,52
|
|
20240329,102700,295485185,1104,1105,1105,1104,3666
|
|
20240329,102600,291437907,1105,1106,1106,1105,417
|
|
20240329,102500,290977016,1106,1104,1106,1104,76
|
|
20240329,102400,290893024,1106,1106,1106,1106,13
|
|
20240329,102300,290878646,1106,1106,1106,1106,200
|
|
20240329,102200,290657446,1106,1106,1106,1106,108
|
|
20240329,102100,290537998,1106,1106,1106,1106,0
|
|
20240329,102000,290537998,1106,1106,1106,1106,2
|
|
20240329,101900,290535786,1104,1105,1105,1104,2895
|
|
20240329,101800,287338012,1105,1105,1105,1105,0
|
|
20240329,101700,287338012,1105,1108,1108,1105,112
|
|
20240329,101600,287214249,1108,1108,1108,1108,500
|
|
20240329,101500,286660249,1109,1109,1109,1109,0
|
|
20240329,101400,286660249,1109,1109,1109,1109,1
|
|
20240329,101300,286659140,1105,1105,1105,1105,2449
|
|
20240329,101200,283952995,1110,1110,1110,1110,1
|
|
20240329,101100,283951885,1110,1107,1110,1105,1156
|
|
20240329,101000,282672291,1108,1108,1108,1108,0
|
|
20240329,100900,282672291,1108,1107,1108,1107,47
|
|
20240329,100800,282620261,1107,1104,1107,1104,1952
|
|
20240329,100700,280463424,1103,1103,1103,1103,61
|
|
20240329,100600,280396141,1103,1103,1103,1103,0
|
|
20240329,100500,280396141,1103,1108,1108,1103,1477
|
|
20240329,100400,278759675,1108,1110,1110,1103,904
|
|
20240329,100300,277760066,1110,1110,1111,1108,934
|
|
20240329,100200,276724925,1110,1108,1110,1108,290
|
|
20240329,100100,276403601,1111,1111,1111,1111,16
|
|
20240329,100000,276385825,1111,1111,1111,1111,411
|
|
20240329,095900,275929204,1111,1111,1111,1111,2333
|
|
20240329,095800,273337241,1108,1110,1110,1108,356
|
|
20240329,095700,272942193,1111,1112,1112,1111,20
|
|
20240329,095600,272919962,1111,1108,1111,1103,5315
|
|
20240329,095500,267019735,1108,1103,1108,1103,123
|
|
20240329,095400,266883858,1102,1108,1108,1102,4
|
|
20240329,095300,266879432,1104,1104,1104,1104,522
|
|
20240329,095200,266303144,1104,1102,1104,1100,9170
|
|
20240329,095100,256213292,1102,1107,1109,1102,15024
|
|
20240329,095000,239568424,1107,1107,1107,1107,1
|
|
20240329,094900,239567317,1100,1105,1105,1100,1393
|
|
20240329,094800,238033623,1100,1108,1108,1100,89
|
|
20240329,094700,237935403,1108,1108,1108,1108,5268
|
|
20240329,094600,232098459,1108,1107,1108,1107,1463
|
|
20240329,094500,230477786,1107,1106,1107,1106,2053
|
|
20240329,094400,228206064,1106,1103,1106,1097,2657
|
|
20240329,094300,225284414,1102,1102,1102,1096,652
|
|
20240329,094200,224566516,1096,1102,1102,1096,5875
|
|
20240329,094100,218105912,1103,1104,1104,1103,842
|
|
20240329,094000,217176455,1107,1107,1107,1107,9
|
|
20240329,093900,217166492,1107,1108,1108,1102,301
|
|
20240329,093800,216833289,1107,1104,1107,1104,1587
|
|
20240329,093700,215079093,1104,1104,1104,1104,4375
|
|
20240329,093600,210249093,1104,1104,1104,1104,10
|
|
20240329,093500,210238053,1102,1102,1102,1102,0
|
|
20240329,093400,210238053,1102,1100,1102,1100,3684
|
|
20240329,093300,206180762,1100,1102,1102,1100,518
|
|
20240329,093200,205610897,1102,1102,1102,1102,103
|
|
20240329,093100,205497391,1108,1111,1111,1108,76
|
|
20240329,093000,205413155,1101,1112,1112,1100,1977
|
|
20240329,092900,203233725,1111,1101,1111,1101,176
|
|
20240329,092800,203039749,1101,1101,1101,1101,14
|
|
20240329,092700,203024335,1100,1103,1103,1100,1594
|
|
20240329,092600,201269168,1104,1104,1104,1104,1049
|
|
20240329,092500,200111072,1104,1110,1110,1104,206
|
|
20240329,092400,199883612,1111,1111,1111,1111,3
|
|
20240329,092300,199880279,1103,1104,1105,1103,620
|
|
20240329,092200,199195526,1104,1105,1106,1104,2303
|
|
20240329,092100,196651353,1113,1110,1113,1105,863
|
|
20240329,092000,195694168,1113,1110,1113,1110,271
|
|
20240329,091900,195393319,1110,1105,1110,1104,3667
|
|
20240329,091800,191330349,1104,1104,1105,1104,680
|
|
20240329,091700,190579298,1104,1099,1104,1097,2841
|
|
20240329,091600,187449871,1096,1096,1099,1096,460
|
|
20240329,091500,186944935,1096,1096,1096,1096,1805
|
|
20240329,091400,184966655,1096,1096,1097,1088,1041
|
|
20240329,091300,183826924,1097,1097,1097,1086,14384
|
|
20240329,091200,168132646,1090,1093,1097,1090,14513
|
|
20240329,091100,152274523,1092,1096,1098,1092,5933
|
|
20240329,091000,145780938,1096,1097,1097,1095,8811
|
|
20240329,090900,136127621,1098,1101,1101,1098,10185
|
|
20240329,090800,124927339,1106,1110,1110,1101,8937
|
|
20240329,090700,115060534,1110,1107,1114,1106,2786
|
|
20240329,090600,111975729,1116,1107,1116,1107,1440
|
|
20240329,090500,110380735,1107,1105,1107,1103,3528
|
|
20240329,090400,106486430,1121,1100,1121,1100,22180
|
|
20240329,090300,81977485,1100,1101,1106,1099,8379
|
|
20240329,090200,72766215,1099,1107,1107,1099,23515
|
|
20240329,090100,46847109,1107,1111,1111,1106,3079
|
|
20240329,090000,43434711,1108,1120,1121,1108,38850
|