590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184700,787174682,1442,1442,1442,1442,18892
|
|
20240322,184600,787174682,1442,1442,1442,1442,0
|
|
20240322,184500,787174682,1442,1442,1442,1442,0
|
|
20240322,184400,787174682,1442,1442,1442,1442,0
|
|
20240322,184300,787174682,1442,1442,1442,1442,0
|
|
20240322,184200,787174682,1442,1442,1442,1442,0
|
|
20240322,184100,787174682,1442,1442,1442,1442,0
|
|
20240322,184000,787174682,1442,1442,1442,1442,0
|
|
20240322,183900,787174682,1442,1442,1442,1442,0
|
|
20240322,183800,787174682,1442,1442,1442,1442,0
|
|
20240322,183700,787174682,1442,1442,1442,1442,0
|
|
20240322,183600,787174682,1442,1442,1442,1442,0
|
|
20240322,183500,787174682,1442,1442,1442,1442,0
|
|
20240322,183400,787174682,1442,1442,1442,1442,0
|
|
20240322,183300,787174682,1442,1442,1442,1442,0
|
|
20240322,183200,787174682,1442,1442,1442,1442,0
|
|
20240322,183100,787174682,1442,1442,1442,1442,0
|
|
20240322,183000,787174682,1442,1442,1442,1442,0
|
|
20240322,182900,787174682,1442,1442,1442,1442,0
|
|
20240322,182800,787174682,1442,1442,1442,1442,0
|
|
20240322,182700,787174682,1442,1442,1442,1442,0
|
|
20240322,182600,787174682,1442,1442,1442,1442,0
|
|
20240322,182500,787174682,1442,1442,1442,1442,0
|
|
20240322,182400,787174682,1442,1442,1442,1442,0
|
|
20240322,182300,787174682,1442,1442,1442,1442,0
|
|
20240322,182200,787174682,1442,1442,1442,1442,0
|
|
20240322,182100,787174682,1442,1442,1442,1442,0
|
|
20240322,182000,787174682,1442,1442,1442,1442,0
|
|
20240322,181900,787174682,1442,1442,1442,1442,0
|
|
20240322,181800,787174682,1442,1442,1442,1442,0
|
|
20240322,181700,787174682,1442,1442,1442,1442,18892
|
|
20240322,181600,787174682,1442,1442,1442,1442,0
|
|
20240322,181500,787174682,1442,1442,1442,1442,0
|
|
20240322,181400,787174682,1442,1442,1442,1442,0
|
|
20240322,181300,787174682,1442,1442,1442,1442,0
|
|
20240322,181200,787174682,1442,1442,1442,1442,0
|
|
20240322,181100,787174682,1442,1442,1442,1442,0
|
|
20240322,181000,787174682,1442,1442,1442,1442,0
|
|
20240322,180900,787174682,1442,1442,1442,1442,0
|
|
20240322,180800,787174682,1442,1442,1442,1442,0
|
|
20240322,180700,787174682,1442,1442,1442,1442,0
|
|
20240322,180600,787174682,1442,1442,1442,1442,0
|
|
20240322,180500,787174682,1442,1442,1442,1442,0
|
|
20240322,180400,787174682,1442,1442,1442,1442,0
|
|
20240322,180300,787174682,1442,1442,1442,1442,0
|
|
20240322,180200,787174682,1442,1442,1442,1442,0
|
|
20240322,180100,787174682,1442,1442,1442,1442,0
|
|
20240322,180000,787174682,1442,1442,1442,1442,0
|
|
20240322,175900,787174682,1442,1442,1442,1442,0
|
|
20240322,175800,787174682,1442,1442,1442,1442,0
|
|
20240322,175700,787174682,1442,1442,1442,1442,0
|
|
20240322,175600,787174682,1442,1442,1442,1442,0
|
|
20240322,175500,787174682,1442,1442,1442,1442,0
|
|
20240322,175400,787174682,1442,1442,1442,1442,0
|
|
20240322,175300,787174682,1442,1442,1442,1442,0
|
|
20240322,175200,787174682,1442,1442,1442,1442,0
|
|
20240322,175100,787174682,1442,1442,1442,1442,0
|
|
20240322,175000,787174682,1442,1442,1442,1442,0
|
|
20240322,174900,787174682,1442,1442,1442,1442,0
|
|
20240322,174800,787174682,1442,1442,1442,1442,0
|
|
20240322,174700,787174682,1442,1442,1442,1442,18892
|
|
20240322,174600,787174682,1442,1442,1442,1442,0
|
|
20240322,174500,787174682,1442,1442,1442,1442,0
|
|
20240322,174400,787174682,1442,1442,1442,1442,0
|
|
20240322,174300,787174682,1442,1442,1442,1442,0
|
|
20240322,174200,787174682,1442,1442,1442,1442,0
|
|
20240322,174100,787174682,1442,1442,1442,1442,0
|
|
20240322,174000,787174682,1442,1442,1442,1442,0
|
|
20240322,173900,787174682,1442,1442,1442,1442,0
|
|
20240322,173800,787174682,1442,1442,1442,1442,0
|
|
20240322,173700,787174682,1442,1442,1442,1442,0
|
|
20240322,173600,787174682,1442,1442,1442,1442,0
|
|
20240322,173500,787174682,1442,1442,1442,1442,0
|
|
20240322,173400,787174682,1442,1442,1442,1442,0
|
|
20240322,173300,787174682,1442,1442,1442,1442,0
|
|
20240322,173200,787174682,1442,1442,1442,1442,0
|
|
20240322,173100,787174682,1442,1442,1442,1442,0
|
|
20240322,173000,787174682,1442,1442,1442,1442,0
|
|
20240322,172900,787174682,1442,1442,1442,1442,0
|
|
20240322,172800,787174682,1442,1442,1442,1442,0
|
|
20240322,172700,787174682,1442,1442,1442,1442,0
|
|
20240322,172600,787174682,1442,1442,1442,1442,0
|
|
20240322,172500,787174682,1442,1442,1442,1442,0
|
|
20240322,172400,787174682,1442,1442,1442,1442,0
|
|
20240322,172300,787174682,1442,1442,1442,1442,0
|
|
20240322,172200,787174682,1442,1442,1442,1442,0
|
|
20240322,172100,787174682,1442,1442,1442,1442,0
|
|
20240322,172000,787174682,1442,1442,1442,1442,0
|
|
20240322,171900,787174682,1442,1442,1442,1442,0
|
|
20240322,171800,787174682,1442,1442,1442,1442,0
|
|
20240322,171700,787174682,1442,1442,1442,1442,18892
|
|
20240322,171600,787174682,1442,1442,1442,1442,0
|
|
20240322,171500,787174682,1442,1442,1442,1442,0
|
|
20240322,171400,787174682,1442,1442,1442,1442,0
|
|
20240322,171300,787174682,1442,1442,1442,1442,0
|
|
20240322,171200,787174682,1442,1442,1442,1442,0
|
|
20240322,171100,787174682,1442,1442,1442,1442,0
|
|
20240322,171000,787174682,1442,1442,1442,1442,0
|
|
20240322,170900,787174682,1442,1442,1442,1442,0
|
|
20240322,170800,787174682,1442,1442,1442,1442,0
|
|
20240322,170700,787174682,1442,1442,1442,1442,0
|
|
20240322,170600,787174682,1442,1442,1442,1442,0
|
|
20240322,170500,787174682,1442,1442,1442,1442,0
|
|
20240322,170400,787174682,1442,1442,1442,1442,0
|
|
20240322,170300,787174682,1442,1442,1442,1442,0
|
|
20240322,170200,787174682,1442,1442,1442,1442,0
|
|
20240322,170100,787174682,1442,1442,1442,1442,0
|
|
20240322,170000,787174682,1442,1442,1442,1442,0
|
|
20240322,165900,787174682,1442,1442,1442,1442,0
|
|
20240322,165800,787174682,1442,1442,1442,1442,0
|
|
20240322,165700,787174682,1442,1442,1442,1442,0
|
|
20240322,165600,787174682,1442,1442,1442,1442,0
|
|
20240322,165500,787174682,1442,1442,1442,1442,0
|
|
20240322,165400,787174682,1442,1442,1442,1442,0
|
|
20240322,165300,787174682,1442,1442,1442,1442,0
|
|
20240322,165200,787174682,1442,1442,1442,1442,0
|
|
20240322,165100,787174682,1442,1442,1442,1442,0
|
|
20240322,165000,787174682,1442,1442,1442,1442,0
|
|
20240322,164900,787174682,1442,1442,1442,1442,0
|
|
20240322,164800,787174682,1442,1442,1442,1442,0
|
|
20240322,164700,787174682,1442,1442,1442,1442,18892
|
|
20240322,164600,787174682,1442,1442,1442,1442,0
|
|
20240322,164500,787174682,1442,1442,1442,1442,0
|
|
20240322,164400,787174682,1442,1442,1442,1442,0
|
|
20240322,164300,787174682,1442,1442,1442,1442,0
|
|
20240322,164200,787174682,1442,1442,1442,1442,0
|
|
20240322,164100,787174682,1442,1442,1442,1442,0
|
|
20240322,164000,787174682,1442,1442,1442,1442,0
|
|
20240322,163900,787174682,1442,1442,1442,1442,0
|
|
20240322,163800,787174682,1442,1442,1442,1442,0
|
|
20240322,163700,787174682,1442,1442,1442,1442,0
|
|
20240322,163600,787174682,1442,1442,1442,1442,0
|
|
20240322,163500,787174682,1442,1442,1442,1442,0
|
|
20240322,163400,787174682,1442,1442,1442,1442,0
|
|
20240322,163300,787174682,1442,1442,1442,1442,0
|
|
20240322,163200,787174682,1442,1442,1442,1442,0
|
|
20240322,163100,787174682,1442,1442,1442,1442,0
|
|
20240322,163000,787174682,1442,1442,1442,1442,0
|
|
20240322,162900,787174682,1442,1442,1442,1442,0
|
|
20240322,162800,787174682,1442,1442,1442,1442,0
|
|
20240322,162700,787174682,1442,1442,1442,1442,0
|
|
20240322,162600,787174682,1442,1442,1442,1442,0
|
|
20240322,162500,787174682,1442,1442,1442,1442,0
|
|
20240322,162400,787174682,1442,1442,1442,1442,0
|
|
20240322,162300,787174682,1442,1442,1442,1442,0
|
|
20240322,162200,787174682,1442,1442,1442,1442,0
|
|
20240322,162100,787174682,1442,1442,1442,1442,0
|
|
20240322,162000,787174682,1442,1442,1442,1442,0
|
|
20240322,161900,787174682,1442,1442,1442,1442,0
|
|
20240322,161800,787174682,1442,1442,1442,1442,0
|
|
20240322,161700,787174682,1442,1442,1442,1442,18892
|
|
20240322,161600,787174682,1442,1442,1442,1442,0
|
|
20240322,161500,787174682,1442,1442,1442,1442,0
|
|
20240322,161400,787174682,1442,1442,1442,1442,0
|
|
20240322,161300,787174682,1442,1442,1442,1442,0
|
|
20240322,161200,787174682,1442,1442,1442,1442,0
|
|
20240322,161100,787174682,1442,1442,1442,1442,0
|
|
20240322,161000,787174682,1442,1442,1442,1442,0
|
|
20240322,160900,787174682,1442,1442,1442,1442,0
|
|
20240322,160800,787174682,1442,1442,1442,1442,0
|
|
20240322,160700,787174682,1442,1442,1442,1442,0
|
|
20240322,160600,787174682,1442,1442,1442,1442,0
|
|
20240322,160500,787174682,1442,1442,1442,1442,0
|
|
20240322,160400,787174682,1442,1442,1442,1442,0
|
|
20240322,160300,787174682,1442,1442,1442,1442,0
|
|
20240322,160200,787174682,1442,1442,1442,1442,0
|
|
20240322,160100,787174682,1442,1442,1442,1442,0
|
|
20240322,160000,787174682,1442,1442,1442,1442,0
|
|
20240322,155900,787174682,1442,1442,1442,1442,0
|
|
20240322,155800,787174682,1442,1442,1442,1442,0
|
|
20240322,155700,787174682,1442,1442,1442,1442,0
|
|
20240322,155600,787174682,1442,1442,1442,1442,0
|
|
20240322,155500,787174682,1442,1442,1442,1442,0
|
|
20240322,155400,787174682,1442,1442,1442,1442,0
|
|
20240322,155300,787174682,1442,1442,1442,1442,0
|
|
20240322,155200,787174682,1442,1442,1442,1442,0
|
|
20240322,155100,787174682,1442,1442,1442,1442,0
|
|
20240322,155000,787174682,1442,1442,1442,1442,0
|
|
20240322,154900,787174682,1442,1442,1442,1442,0
|
|
20240322,154800,787174682,1442,1442,1442,1442,0
|
|
20240322,154700,787174682,1442,1442,1442,1442,18892
|
|
20240322,154600,787174682,1442,1442,1442,1442,0
|
|
20240322,154500,787174682,1442,1442,1442,1442,0
|
|
20240322,154400,787174682,1442,1442,1442,1442,0
|
|
20240322,154300,787174682,1442,1442,1442,1442,0
|
|
20240322,154200,787174682,1442,1442,1442,1442,0
|
|
20240322,154100,787174682,1442,1442,1442,1442,0
|
|
20240322,154000,787174682,1442,1442,1442,1442,0
|
|
20240322,153900,787174682,1442,1442,1442,1442,0
|
|
20240322,153800,787174682,1442,1442,1442,1442,0
|
|
20240322,153700,787174682,1442,1442,1442,1442,0
|
|
20240322,153600,787174682,1442,1442,1442,1442,0
|
|
20240322,153500,787174682,1442,1442,1442,1442,0
|
|
20240322,153400,787174682,1442,1442,1442,1442,0
|
|
20240322,153300,787174682,1442,1442,1442,1442,0
|
|
20240322,153200,787174682,1442,1442,1442,1442,0
|
|
20240322,153100,787174682,1442,1442,1442,1442,0
|
|
20240322,153000,787174682,1442,1442,1442,1442,18892
|
|
20240322,152900,759932418,1444,1444,1444,1444,0
|
|
20240322,152800,759932418,1444,1444,1444,1444,0
|
|
20240322,152700,759932418,1444,1444,1444,1444,0
|
|
20240322,152600,759932418,1444,1444,1444,1444,0
|
|
20240322,152500,759932418,1444,1444,1444,1444,0
|
|
20240322,152400,759932418,1444,1444,1444,1444,0
|
|
20240322,152300,759932418,1444,1444,1444,1444,0
|
|
20240322,152200,759932418,1444,1444,1444,1444,0
|
|
20240322,152100,759932418,1444,1444,1444,1444,0
|
|
20240322,152000,759932418,1444,1444,1444,1444,0
|
|
20240322,151900,759932418,1444,1445,1445,1443,923
|
|
20240322,151800,758599007,1442,1445,1445,1442,1190
|
|
20240322,151700,756881694,1445,1443,1445,1443,141
|
|
20240322,151600,756678201,1442,1443,1445,1442,3504
|
|
20240322,151500,751622472,1445,1445,1445,1445,401
|
|
20240322,151400,751043027,1443,1443,1443,1443,950
|
|
20240322,151300,749672177,1443,1443,1443,1443,0
|
|
20240322,151200,749672177,1443,1445,1445,1443,6
|
|
20240322,151100,749663511,1445,1443,1445,1442,3000
|
|
20240322,151000,745334365,1442,1443,1443,1442,2546
|
|
20240322,150900,741661966,1443,1443,1443,1443,200
|
|
20240322,150800,741373366,1443,1445,1445,1443,3818
|
|
20240322,150700,735857766,1445,1446,1446,1445,4195
|
|
20240322,150600,729793296,1447,1444,1447,1444,156
|
|
20240322,150500,729567978,1444,1444,1444,1444,80
|
|
20240322,150400,729452458,1445,1445,1445,1445,0
|
|
20240322,150300,729452458,1445,1445,1445,1445,57
|
|
20240322,150200,729370093,1445,1445,1445,1445,0
|
|
20240322,150100,729370093,1445,1445,1445,1445,0
|
|
20240322,150000,729370093,1445,1443,1445,1443,569
|
|
20240322,145900,728548394,1443,1443,1443,1443,1750
|
|
20240322,145800,726023144,1443,1443,1444,1443,500
|
|
20240322,145700,725301643,1443,1445,1445,1442,17904
|
|
20240322,145600,699464433,1445,1445,1445,1445,4595
|
|
20240322,145500,692824658,1446,1446,1446,1446,250
|
|
20240322,145400,692463158,1446,1446,1446,1446,338
|
|
20240322,145300,691974410,1446,1446,1446,1446,0
|
|
20240322,145200,691974410,1446,1446,1446,1446,19
|
|
20240322,145100,691946936,1445,1445,1447,1445,385
|
|
20240322,145000,691390609,1446,1446,1446,1446,37
|
|
20240322,144900,691337107,1447,1447,1447,1447,0
|
|
20240322,144800,691337107,1447,1447,1447,1447,0
|
|
20240322,144700,691337107,1447,1447,1447,1447,1
|
|
20240322,144600,691335660,1445,1445,1445,1445,0
|
|
20240322,144500,691335660,1445,1445,1445,1445,1000
|
|
20240322,144400,689890660,1445,1445,1445,1445,100
|
|
20240322,144300,689746160,1445,1446,1446,1445,754
|
|
20240322,144200,688656226,1446,1446,1446,1446,380
|
|
20240322,144100,688106746,1446,1446,1446,1446,0
|
|
20240322,144000,688106746,1446,1447,1447,1446,150
|
|
20240322,143900,687889766,1448,1447,1448,1447,2158
|
|
20240322,143800,684766982,1448,1448,1448,1448,106
|
|
20240322,143700,684613494,1448,1448,1448,1448,0
|
|
20240322,143600,684613494,1448,1448,1448,1448,381
|
|
20240322,143500,684061806,1447,1448,1448,1447,1738
|
|
20240322,143400,681546819,1448,1447,1448,1447,210
|
|
20240322,143300,681242948,1447,1447,1447,1447,3
|
|
20240322,143200,681238607,1447,1447,1447,1447,1
|
|
20240322,143100,681237160,1447,1447,1447,1447,13
|
|
20240322,143000,681218349,1447,1447,1447,1447,0
|
|
20240322,142900,681218349,1447,1447,1447,1447,0
|
|
20240322,142800,681218349,1447,1447,1447,1447,0
|
|
20240322,142700,681218349,1447,1447,1447,1447,1375
|
|
20240322,142600,679228724,1447,1447,1447,1447,80
|
|
20240322,142500,679112964,1445,1445,1445,1445,2
|
|
20240322,142400,679110074,1445,1445,1445,1445,0
|
|
20240322,142300,679110074,1445,1445,1445,1445,295
|
|
20240322,142200,678683799,1445,1445,1445,1445,300
|
|
20240322,142100,678250299,1445,1445,1445,1445,0
|
|
20240322,142000,678250299,1445,1445,1445,1445,0
|
|
20240322,141900,678250299,1445,1445,1445,1445,0
|
|
20240322,141800,678250299,1445,1445,1445,1445,0
|
|
20240322,141700,678250299,1445,1445,1445,1445,81
|
|
20240322,141600,678133254,1445,1445,1445,1445,0
|
|
20240322,141500,678133254,1445,1445,1445,1445,0
|
|
20240322,141400,678133254,1445,1445,1445,1445,0
|
|
20240322,141300,678133254,1445,1445,1445,1445,20
|
|
20240322,141200,678104354,1445,1445,1445,1445,0
|
|
20240322,141100,678104354,1445,1445,1445,1445,0
|
|
20240322,141000,678104354,1445,1445,1445,1445,0
|
|
20240322,140900,678104354,1445,1445,1445,1445,58
|
|
20240322,140800,678020544,1444,1444,1444,1444,0
|
|
20240322,140700,678020544,1444,1444,1444,1444,0
|
|
20240322,140600,678020544,1444,1444,1444,1444,3959
|
|
20240322,140500,672303748,1445,1446,1446,1445,107
|
|
20240322,140400,672149033,1443,1443,1443,1443,0
|
|
20240322,140300,672149033,1443,1443,1443,1443,0
|
|
20240322,140200,672149033,1443,1443,1443,1443,0
|
|
20240322,140100,672149033,1443,1443,1443,1443,0
|
|
20240322,140000,672149033,1443,1443,1443,1443,0
|
|
20240322,135900,672149033,1443,1448,1448,1443,2336
|
|
20240322,135800,668778105,1448,1448,1448,1448,281
|
|
20240322,135700,668371217,1442,1442,1442,1442,0
|
|
20240322,135600,668371217,1442,1442,1442,1442,0
|
|
20240322,135500,668371217,1442,1442,1442,1442,0
|
|
20240322,135400,668371217,1442,1443,1443,1442,3770
|
|
20240322,135300,662934818,1444,1443,1444,1443,1154
|
|
20240322,135200,661268653,1442,1442,1442,1442,0
|
|
20240322,135100,661268653,1442,1442,1442,1442,120
|
|
20240322,135000,661095613,1442,1442,1442,1442,2134
|
|
20240322,134900,658018385,1442,1442,1443,1442,2073
|
|
20240322,134800,655028619,1442,1443,1443,1442,2044
|
|
20240322,134700,652079328,1444,1444,1444,1444,0
|
|
20240322,134600,652079328,1444,1445,1445,1444,1328
|
|
20240322,134500,650161648,1445,1445,1445,1445,0
|
|
20240322,134400,650161648,1445,1445,1445,1445,313
|
|
20240322,134300,649709363,1447,1447,1447,1447,259
|
|
20240322,134200,649334590,1447,1447,1447,1447,300
|
|
20240322,134100,648900490,1447,1447,1447,1447,100
|
|
20240322,134000,648755790,1448,1448,1448,1448,0
|
|
20240322,133900,648755790,1448,1448,1448,1448,1
|
|
20240322,133800,648754342,1447,1447,1447,1447,0
|
|
20240322,133700,648754342,1447,1447,1447,1447,0
|
|
20240322,133600,648754342,1447,1446,1447,1446,896
|
|
20240322,133500,647457858,1446,1443,1446,1443,2073
|
|
20240322,133400,644466516,1443,1443,1443,1443,77
|
|
20240322,133300,644355405,1443,1444,1444,1443,1582
|
|
20240322,133200,642072578,1443,1443,1443,1443,0
|
|
20240322,133100,642072578,1443,1443,1443,1443,0
|
|
20240322,133000,642072578,1443,1445,1445,1443,55
|
|
20240322,132900,641993163,1443,1444,1445,1443,22
|
|
20240322,132800,641961414,1443,1443,1443,1443,3
|
|
20240322,132700,641957085,1442,1443,1443,1442,2370
|
|
20240322,132600,638538545,1445,1445,1445,1442,3263
|
|
20240322,132500,633829878,1445,1444,1445,1443,407
|
|
20240322,132400,633242166,1443,1443,1443,1443,100
|
|
20240322,132300,633097866,1444,1444,1444,1444,1000
|
|
20240322,132200,631653866,1443,1444,1444,1443,248
|
|
20240322,132100,631295901,1446,1444,1446,1443,3048
|
|
20240322,132000,626897256,1443,1443,1443,1443,100
|
|
20240322,131900,626752956,1443,1447,1448,1443,8500
|
|
20240322,131800,614486711,1447,1447,1447,1447,63
|
|
20240322,131700,614395550,1444,1447,1447,1443,3584
|
|
20240322,131600,609219554,1447,1445,1447,1445,700
|
|
20240322,131500,608206854,1445,1446,1446,1444,10680
|
|
20240322,131400,592774387,1446,1446,1446,1446,0
|
|
20240322,131300,592774387,1446,1446,1446,1446,100
|
|
20240322,131200,592629787,1446,1446,1446,1446,0
|
|
20240322,131100,592629787,1446,1447,1447,1446,9
|
|
20240322,131000,592616766,1446,1446,1446,1446,395
|
|
20240322,130900,592045596,1446,1447,1447,1446,2155
|
|
20240322,130800,588927792,1448,1447,1448,1447,264
|
|
20240322,130700,588545774,1448,1447,1449,1447,212
|
|
20240322,130600,588239007,1447,1449,1449,1447,40
|
|
20240322,130500,588181087,1449,1448,1449,1447,87
|
|
20240322,130400,588055043,1449,1449,1449,1449,2
|
|
20240322,130300,588052145,1449,1449,1449,1449,0
|
|
20240322,130200,588052145,1449,1446,1449,1446,703
|
|
20240322,130100,587035600,1447,1447,1447,1447,3000
|
|
20240322,130000,582694600,1448,1448,1448,1448,100
|
|
20240322,125900,582549800,1447,1447,1447,1447,25
|
|
20240322,125800,582513625,1446,1446,1446,1446,0
|
|
20240322,125700,582513625,1446,1446,1446,1446,301
|
|
20240322,125600,582078379,1445,1445,1445,1445,574
|
|
20240322,125500,581248949,1445,1448,1448,1445,10591
|
|
20240322,125400,565935394,1449,1448,1449,1448,117
|
|
20240322,125300,565765977,1449,1449,1449,1449,0
|
|
20240322,125200,565765977,1449,1449,1449,1449,0
|
|
20240322,125100,565765977,1449,1449,1449,1449,2405
|
|
20240322,125000,562281132,1449,1449,1449,1449,0
|
|
20240322,124900,562281132,1449,1450,1450,1449,1027
|
|
20240322,124800,560792232,1450,1450,1450,1450,3000
|
|
20240322,124700,556442232,1448,1450,1450,1448,4000
|
|
20240322,124600,550645580,1450,1450,1450,1450,40
|
|
20240322,124500,550587580,1450,1449,1450,1449,210
|
|
20240322,124400,550283230,1449,1449,1449,1449,2000
|
|
20240322,124300,547385230,1449,1449,1449,1449,725
|
|
20240322,124200,546334705,1450,1450,1450,1450,1402
|
|
20240322,124100,544301805,1450,1450,1450,1450,52
|
|
20240322,124000,544226405,1450,1450,1450,1450,3000
|
|
20240322,123900,539876405,1450,1450,1450,1450,3
|
|
20240322,123800,539872055,1450,1450,1450,1450,471
|
|
20240322,123700,539189105,1450,1450,1450,1450,0
|
|
20240322,123600,539189105,1450,1451,1451,1450,3759
|
|
20240322,123500,533734896,1451,1451,1451,1451,16
|
|
20240322,123400,533711680,1453,1453,1453,1453,0
|
|
20240322,123300,533711680,1453,1453,1453,1453,216
|
|
20240322,123200,533397832,1453,1453,1453,1453,0
|
|
20240322,123100,533397832,1453,1451,1453,1451,1475
|
|
20240322,123000,531257407,1451,1451,1451,1451,753
|
|
20240322,122900,530164804,1451,1451,1451,1451,1761
|
|
20240322,122800,527609593,1452,1452,1452,1452,50
|
|
20240322,122700,527536993,1452,1452,1452,1452,1000
|
|
20240322,122600,526084993,1452,1452,1452,1452,3
|
|
20240322,122500,526080637,1454,1454,1454,1454,0
|
|
20240322,122400,526080637,1454,1453,1454,1450,3009
|
|
20240322,122300,521712795,1453,1452,1453,1452,30
|
|
20240322,122200,521669228,1451,1451,1451,1451,0
|
|
20240322,122100,521669228,1451,1451,1451,1451,317
|
|
20240322,122000,521209261,1453,1453,1453,1453,125
|
|
20240322,121900,521027636,1454,1453,1454,1453,125
|
|
20240322,121800,520845961,1454,1454,1454,1454,3
|
|
20240322,121700,520841599,1455,1452,1455,1452,840
|
|
20240322,121600,519621907,1452,1450,1452,1450,1607
|
|
20240322,121500,517288553,1450,1450,1450,1450,300
|
|
20240322,121400,516853553,1450,1450,1450,1450,0
|
|
20240322,121300,516853553,1450,1450,1450,1450,1510
|
|
20240322,121200,514664053,1450,1450,1450,1450,251
|
|
20240322,121100,514300103,1455,1455,1455,1450,270
|
|
20240322,121000,513908003,1455,1455,1455,1455,0
|
|
20240322,120900,513908003,1455,1450,1455,1450,1051
|
|
20240322,120800,512384048,1450,1450,1450,1450,500
|
|
20240322,120700,511659048,1450,1450,1450,1450,3326
|
|
20240322,120600,506836348,1451,1451,1451,1451,4521
|
|
20240322,120500,500276377,1451,1451,1451,1451,0
|
|
20240322,120400,500276377,1451,1451,1451,1451,0
|
|
20240322,120300,500276377,1451,1451,1451,1451,0
|
|
20240322,120200,500276377,1451,1452,1455,1451,175
|
|
20240322,120100,500022373,1451,1452,1452,1451,6
|
|
20240322,120000,500013664,1451,1451,1451,1451,0
|
|
20240322,115900,500013664,1451,1451,1451,1451,89
|
|
20240322,115800,499884525,1451,1453,1453,1451,50
|
|
20240322,115700,499811969,1456,1456,1456,1456,0
|
|
20240322,115600,499811969,1456,1456,1456,1456,0
|
|
20240322,115500,499811969,1456,1456,1456,1456,1
|
|
20240322,115400,499810513,1451,1451,1451,1451,3
|
|
20240322,115300,499806160,1450,1450,1450,1450,100
|
|
20240322,115200,499661160,1450,1451,1456,1450,7470
|
|
20240322,115100,488825149,1452,1454,1454,1451,3900
|
|
20240322,115000,483161966,1455,1455,1455,1455,1200
|
|
20240322,114900,481415966,1456,1456,1456,1456,0
|
|
20240322,114800,481415966,1456,1456,1456,1456,113
|
|
20240322,114700,481251438,1456,1456,1456,1455,508
|
|
20240322,114600,480511796,1456,1455,1456,1455,1316
|
|
20240322,114500,478596015,1456,1456,1456,1456,5
|
|
20240322,114400,478588735,1456,1456,1456,1456,500
|
|
20240322,114300,477860735,1456,1456,1456,1456,1009
|
|
20240322,114200,476391631,1456,1456,1456,1456,1003
|
|
20240322,114100,474931263,1456,1455,1456,1455,3
|
|
20240322,114000,474926896,1456,1456,1456,1456,0
|
|
20240322,113900,474926896,1456,1455,1456,1455,634
|
|
20240322,113800,474003925,1454,1454,1454,1454,0
|
|
20240322,113700,474003925,1454,1454,1454,1454,568
|
|
20240322,113600,473178053,1455,1455,1456,1455,510
|
|
20240322,113500,472435503,1454,1454,1454,1454,500
|
|
20240322,113400,471708503,1456,1456,1456,1455,2825
|
|
20240322,113300,467595940,1456,1456,1456,1455,1893
|
|
20240322,113200,464840125,1456,1456,1456,1456,39611
|
|
20240322,113100,407166509,1456,1456,1456,1454,1013
|
|
20240322,113000,405691605,1454,1454,1454,1454,15
|
|
20240322,112900,405669795,1455,1454,1455,1454,3
|
|
20240322,112800,405665432,1455,1455,1455,1455,586
|
|
20240322,112700,404812802,1455,1455,1455,1455,0
|
|
20240322,112600,404812802,1455,1455,1455,1455,1000
|
|
20240322,112500,403357802,1456,1456,1456,1456,0
|
|
20240322,112400,403357802,1456,1456,1456,1455,331
|
|
20240322,112300,402875877,1456,1456,1456,1456,50
|
|
20240322,112200,402803077,1456,1456,1456,1456,530
|
|
20240322,112100,402031397,1456,1457,1457,1456,8
|
|
20240322,112000,402019742,1456,1456,1456,1456,14
|
|
20240322,111900,401999358,1457,1457,1457,1457,100
|
|
20240322,111800,401853658,1457,1457,1457,1457,1
|
|
20240322,111700,401852201,1454,1454,1454,1454,5
|
|
20240322,111600,401844931,1457,1457,1457,1457,219
|
|
20240322,111500,401525848,1457,1458,1458,1457,3
|
|
20240322,111400,401521475,1457,1455,1457,1454,1104
|
|
20240322,111300,399915096,1455,1454,1455,1454,400
|
|
20240322,111200,399333196,1455,1455,1455,1455,201
|
|
20240322,111100,399040741,1455,1455,1455,1455,50
|
|
20240322,111000,398967991,1457,1457,1457,1457,11
|
|
20240322,110900,398951964,1454,1454,1454,1454,1959
|
|
20240322,110800,396103578,1453,1454,1454,1453,371
|
|
20240322,110700,395564395,1459,1459,1459,1459,0
|
|
20240322,110600,395564395,1459,1459,1459,1459,1
|
|
20240322,110500,395562936,1453,1458,1459,1453,1430
|
|
20240322,110400,393478144,1458,1458,1458,1458,1
|
|
20240322,110300,393476686,1459,1452,1459,1452,91
|
|
20240322,110200,393344451,1452,1454,1454,1452,18
|
|
20240322,110100,393318313,1452,1453,1453,1452,1522
|
|
20240322,110000,391108230,1454,1455,1455,1454,2712
|
|
20240322,105900,387164221,1455,1457,1457,1455,7287
|
|
20240322,105800,376554098,1458,1458,1458,1458,76
|
|
20240322,105700,376443290,1460,1460,1460,1460,27
|
|
20240322,105600,376403870,1460,1460,1460,1460,100
|
|
20240322,105500,376257870,1460,1460,1460,1460,0
|
|
20240322,105400,376257870,1460,1460,1460,1460,50
|
|
20240322,105300,376184870,1460,1457,1460,1457,8760
|
|
20240322,105200,363398129,1460,1460,1460,1460,0
|
|
20240322,105100,363398129,1460,1457,1460,1457,161
|
|
20240322,105000,363163459,1457,1457,1457,1457,4
|
|
20240322,104900,363157631,1460,1457,1460,1456,3509
|
|
20240322,104800,358045016,1457,1460,1460,1457,3562
|
|
20240322,104700,352853112,1460,1461,1461,1460,45
|
|
20240322,104600,352787411,1463,1463,1463,1463,2
|
|
20240322,104500,352784485,1461,1461,1461,1461,1170
|
|
20240322,104400,351075115,1464,1463,1464,1463,3
|
|
20240322,104300,351070724,1464,1464,1464,1464,125
|
|
20240322,104200,350887724,1464,1464,1464,1464,100
|
|
20240322,104100,350741324,1464,1464,1465,1464,4290
|
|
20240322,104000,344460763,1463,1463,1463,1463,4201
|
|
20240322,103900,338314700,1458,1458,1458,1458,302
|
|
20240322,103800,337874384,1464,1460,1464,1459,3208
|
|
20240322,103700,333193906,1465,1459,1465,1459,1145
|
|
20240322,103600,331522751,1459,1459,1459,1459,1
|
|
20240322,103500,331521292,1459,1459,1459,1459,2
|
|
20240322,103400,331518374,1459,1457,1459,1457,2481
|
|
20240322,103300,327898597,1455,1455,1455,1455,4
|
|
20240322,103200,327892777,1457,1457,1457,1457,1
|
|
20240322,103100,327891320,1457,1454,1457,1454,155
|
|
20240322,103000,327665947,1457,1456,1457,1454,1501
|
|
20240322,102900,325482579,1457,1457,1457,1457,214
|
|
20240322,102800,325170781,1458,1459,1459,1458,242
|
|
20240322,102700,324817933,1458,1459,1459,1458,536
|
|
20240322,102600,324035910,1459,1465,1465,1459,1300
|
|
20240322,102500,322135452,1465,1465,1465,1460,504
|
|
20240322,102400,321399592,1460,1461,1461,1460,2500
|
|
20240322,102300,317748234,1466,1466,1466,1466,0
|
|
20240322,102200,317748234,1466,1466,1466,1466,0
|
|
20240322,102100,317748234,1466,1461,1466,1460,7
|
|
20240322,102000,317738006,1466,1464,1466,1460,1331
|
|
20240322,101900,315792657,1466,1464,1466,1464,1011
|
|
20240322,101800,314312536,1465,1468,1468,1465,1894
|
|
20240322,101700,311534673,1470,1470,1470,1470,0
|
|
20240322,101600,311534673,1470,1467,1470,1467,73
|
|
20240322,101500,311427579,1466,1470,1470,1466,1764
|
|
20240322,101400,308834699,1469,1470,1470,1469,1082
|
|
20240322,101300,307244260,1469,1469,1469,1469,4386
|
|
20240322,101200,300801226,1469,1469,1469,1469,300
|
|
20240322,101100,300360526,1469,1468,1469,1468,22
|
|
20240322,101000,300328209,1469,1469,1469,1469,729
|
|
20240322,100900,299257308,1465,1465,1465,1465,150
|
|
20240322,100800,299037558,1465,1465,1465,1465,0
|
|
20240322,100700,299037558,1465,1465,1465,1465,271
|
|
20240322,100600,298640543,1465,1468,1468,1465,631
|
|
20240322,100500,297714835,1468,1467,1470,1467,3179
|
|
20240322,100400,293045586,1470,1470,1470,1470,1001
|
|
20240322,100300,291574116,1470,1470,1471,1464,4475
|
|
20240322,100200,284996271,1470,1460,1470,1460,9827
|
|
20240322,100100,270582586,1460,1458,1460,1458,630
|
|
20240322,100000,269663842,1458,1456,1458,1455,2075
|
|
20240322,095900,266644623,1455,1454,1458,1454,2068
|
|
20240322,095800,263636499,1453,1453,1453,1453,113
|
|
20240322,095700,263472310,1453,1450,1453,1450,5203
|
|
20240322,095600,255927657,1450,1451,1451,1450,163
|
|
20240322,095500,255691210,1451,1448,1452,1448,205
|
|
20240322,095400,255393612,1448,1452,1452,1448,4102
|
|
20240322,095300,249447090,1452,1452,1452,1451,380
|
|
20240322,095200,248895708,1451,1449,1451,1449,7102
|
|
20240322,095100,238598283,1450,1451,1452,1449,6325
|
|
20240322,095000,229427186,1451,1452,1452,1450,109
|
|
20240322,094900,229269119,1452,1452,1454,1450,1251
|
|
20240322,094800,227454559,1451,1452,1454,1451,668
|
|
20240322,094700,226485081,1451,1451,1451,1451,503
|
|
20240322,094600,225755228,1451,1451,1451,1451,1000
|
|
20240322,094500,224304228,1450,1453,1453,1450,1881
|
|
20240322,094400,221575557,1453,1453,1453,1453,0
|
|
20240322,094300,221575557,1453,1454,1454,1450,4697
|
|
20240322,094200,214760261,1454,1451,1454,1451,803
|
|
20240322,094100,213594310,1452,1452,1452,1450,3870
|
|
20240322,094000,207979662,1451,1452,1452,1451,95
|
|
20240322,093900,207841735,1452,1452,1452,1451,434
|
|
20240322,093800,207211617,1452,1452,1452,1452,790
|
|
20240322,093700,206064537,1450,1449,1450,1449,131
|
|
20240322,093600,205874588,1449,1452,1452,1449,4348
|
|
20240322,093500,199569661,1452,1453,1453,1452,1031
|
|
20240322,093400,198071639,1454,1454,1454,1454,622
|
|
20240322,093300,197167251,1454,1459,1459,1454,855
|
|
20240322,093200,195923306,1455,1455,1455,1455,300
|
|
20240322,093100,195486806,1459,1455,1459,1455,92
|
|
20240322,093000,195352942,1455,1455,1455,1455,446
|
|
20240322,092900,194704012,1455,1454,1455,1451,345
|
|
20240322,092800,194202991,1455,1455,1458,1455,1836
|
|
20240322,092700,191528572,1459,1459,1459,1459,1802
|
|
20240322,092600,188899454,1455,1460,1460,1455,61
|
|
20240322,092500,188810399,1460,1460,1460,1460,886
|
|
20240322,092400,187516839,1460,1463,1463,1460,296
|
|
20240322,092300,187084379,1463,1456,1466,1447,1356
|
|
20240322,092200,185107391,1456,1449,1456,1449,16436
|
|
20240322,092100,161231491,1449,1449,1449,1445,1250
|
|
20240322,092000,159420361,1449,1448,1449,1448,5080
|
|
20240322,091900,152059601,1449,1449,1452,1448,3394
|
|
20240322,091800,147137873,1449,1446,1449,1444,1014
|
|
20240322,091700,145673566,1450,1450,1450,1450,1
|
|
20240322,091600,145672116,1450,1450,1450,1450,11
|
|
20240322,091500,145656166,1451,1452,1454,1443,26824
|
|
20240322,091400,106907998,1452,1446,1452,1446,7311
|
|
20240322,091300,96325146,1446,1446,1446,1445,4537
|
|
20240322,091200,89766034,1451,1450,1451,1446,1131
|
|
20240322,091100,88130519,1450,1445,1450,1443,1763
|
|
20240322,091000,85584468,1446,1451,1452,1446,5529
|
|
20240322,090900,77563824,1460,1451,1468,1451,4927
|
|
20240322,090800,70396638,1451,1465,1465,1451,16716
|
|
20240322,090700,46041719,1460,1468,1468,1460,6960
|
|
20240322,090600,35868441,1468,1468,1468,1468,340
|
|
20240322,090500,35369321,1468,1468,1468,1468,506
|
|
20240322,090400,34626513,1461,1465,1465,1461,3828
|
|
20240322,090300,29026126,1463,1462,1470,1462,7421
|
|
20240322,090200,18169305,1461,1469,1469,1461,1769
|
|
20240322,090100,15576200,1480,1464,1480,1464,4867
|
|
20240322,090000,8440432,1457,1454,1461,1454,5796
|