590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184700,824020708,1426,1426,1426,1426,19617
|
|
20240325,184600,824020708,1426,1426,1426,1426,0
|
|
20240325,184500,824020708,1426,1426,1426,1426,0
|
|
20240325,184400,824020708,1426,1426,1426,1426,0
|
|
20240325,184300,824020708,1426,1426,1426,1426,0
|
|
20240325,184200,824020708,1426,1426,1426,1426,0
|
|
20240325,184100,824020708,1426,1426,1426,1426,0
|
|
20240325,184000,824020708,1426,1426,1426,1426,0
|
|
20240325,183900,824020708,1426,1426,1426,1426,0
|
|
20240325,183800,824020708,1426,1426,1426,1426,0
|
|
20240325,183700,824020708,1426,1426,1426,1426,0
|
|
20240325,183600,824020708,1426,1426,1426,1426,0
|
|
20240325,183500,824020708,1426,1426,1426,1426,0
|
|
20240325,183400,824020708,1426,1426,1426,1426,0
|
|
20240325,183300,824020708,1426,1426,1426,1426,0
|
|
20240325,183200,824020708,1426,1426,1426,1426,0
|
|
20240325,183100,824020708,1426,1426,1426,1426,0
|
|
20240325,183000,824020708,1426,1426,1426,1426,0
|
|
20240325,182900,824020708,1426,1426,1426,1426,0
|
|
20240325,182800,824020708,1426,1426,1426,1426,0
|
|
20240325,182700,824020708,1426,1426,1426,1426,0
|
|
20240325,182600,824020708,1426,1426,1426,1426,0
|
|
20240325,182500,824020708,1426,1426,1426,1426,0
|
|
20240325,182400,824020708,1426,1426,1426,1426,0
|
|
20240325,182300,824020708,1426,1426,1426,1426,0
|
|
20240325,182200,824020708,1426,1426,1426,1426,0
|
|
20240325,182100,824020708,1426,1426,1426,1426,0
|
|
20240325,182000,824020708,1426,1426,1426,1426,0
|
|
20240325,181900,824020708,1426,1426,1426,1426,0
|
|
20240325,181800,824020708,1426,1426,1426,1426,0
|
|
20240325,181700,824020708,1426,1426,1426,1426,19617
|
|
20240325,181600,824020708,1426,1426,1426,1426,0
|
|
20240325,181500,824020708,1426,1426,1426,1426,0
|
|
20240325,181400,824020708,1426,1426,1426,1426,0
|
|
20240325,181300,824020708,1426,1426,1426,1426,0
|
|
20240325,181200,824020708,1426,1426,1426,1426,0
|
|
20240325,181100,824020708,1426,1426,1426,1426,0
|
|
20240325,181000,824020708,1426,1426,1426,1426,0
|
|
20240325,180900,824020708,1426,1426,1426,1426,0
|
|
20240325,180800,824020708,1426,1426,1426,1426,0
|
|
20240325,180700,824020708,1426,1426,1426,1426,0
|
|
20240325,180600,824020708,1426,1426,1426,1426,0
|
|
20240325,180500,824020708,1426,1426,1426,1426,0
|
|
20240325,180400,824020708,1426,1426,1426,1426,0
|
|
20240325,180300,824020708,1426,1426,1426,1426,0
|
|
20240325,180200,824020708,1426,1426,1426,1426,0
|
|
20240325,180100,824020708,1426,1426,1426,1426,0
|
|
20240325,180000,824020708,1426,1426,1426,1426,0
|
|
20240325,175900,824020708,1426,1426,1426,1426,0
|
|
20240325,175800,824020708,1426,1426,1426,1426,0
|
|
20240325,175700,824020708,1426,1426,1426,1426,0
|
|
20240325,175600,824020708,1426,1426,1426,1426,0
|
|
20240325,175500,824020708,1426,1426,1426,1426,0
|
|
20240325,175400,824020708,1426,1426,1426,1426,0
|
|
20240325,175300,824020708,1426,1426,1426,1426,0
|
|
20240325,175200,824020708,1426,1426,1426,1426,0
|
|
20240325,175100,824020708,1426,1426,1426,1426,0
|
|
20240325,175000,824020708,1426,1426,1426,1426,0
|
|
20240325,174900,824020708,1426,1426,1426,1426,0
|
|
20240325,174800,824020708,1426,1426,1426,1426,0
|
|
20240325,174700,824020708,1426,1426,1426,1426,19617
|
|
20240325,174600,824020708,1426,1426,1426,1426,0
|
|
20240325,174500,824020708,1426,1426,1426,1426,0
|
|
20240325,174400,824020708,1426,1426,1426,1426,0
|
|
20240325,174300,824020708,1426,1426,1426,1426,0
|
|
20240325,174200,824020708,1426,1426,1426,1426,0
|
|
20240325,174100,824020708,1426,1426,1426,1426,0
|
|
20240325,174000,824020708,1426,1426,1426,1426,0
|
|
20240325,173900,824020708,1426,1426,1426,1426,0
|
|
20240325,173800,824020708,1426,1426,1426,1426,0
|
|
20240325,173700,824020708,1426,1426,1426,1426,0
|
|
20240325,173600,824020708,1426,1426,1426,1426,0
|
|
20240325,173500,824020708,1426,1426,1426,1426,0
|
|
20240325,173400,824020708,1426,1426,1426,1426,0
|
|
20240325,173300,824020708,1426,1426,1426,1426,0
|
|
20240325,173200,824020708,1426,1426,1426,1426,0
|
|
20240325,173100,824020708,1426,1426,1426,1426,0
|
|
20240325,173000,824020708,1426,1426,1426,1426,0
|
|
20240325,172900,824020708,1426,1426,1426,1426,0
|
|
20240325,172800,824020708,1426,1426,1426,1426,0
|
|
20240325,172700,824020708,1426,1426,1426,1426,0
|
|
20240325,172600,824020708,1426,1426,1426,1426,0
|
|
20240325,172500,824020708,1426,1426,1426,1426,0
|
|
20240325,172400,824020708,1426,1426,1426,1426,0
|
|
20240325,172300,824020708,1426,1426,1426,1426,0
|
|
20240325,172200,824020708,1426,1426,1426,1426,0
|
|
20240325,172100,824020708,1426,1426,1426,1426,0
|
|
20240325,172000,824020708,1426,1426,1426,1426,0
|
|
20240325,171900,824020708,1426,1426,1426,1426,0
|
|
20240325,171800,824020708,1426,1426,1426,1426,0
|
|
20240325,171700,824020708,1426,1426,1426,1426,19617
|
|
20240325,171600,824020708,1426,1426,1426,1426,0
|
|
20240325,171500,824020708,1426,1426,1426,1426,0
|
|
20240325,171400,824020708,1426,1426,1426,1426,0
|
|
20240325,171300,824020708,1426,1426,1426,1426,0
|
|
20240325,171200,824020708,1426,1426,1426,1426,0
|
|
20240325,171100,824020708,1426,1426,1426,1426,0
|
|
20240325,171000,824020708,1426,1426,1426,1426,0
|
|
20240325,170900,824020708,1426,1426,1426,1426,0
|
|
20240325,170800,824020708,1426,1426,1426,1426,0
|
|
20240325,170700,824020708,1426,1426,1426,1426,0
|
|
20240325,170600,824020708,1426,1426,1426,1426,0
|
|
20240325,170500,824020708,1426,1426,1426,1426,0
|
|
20240325,170400,824020708,1426,1426,1426,1426,0
|
|
20240325,170300,824020708,1426,1426,1426,1426,0
|
|
20240325,170200,824020708,1426,1426,1426,1426,0
|
|
20240325,170100,824020708,1426,1426,1426,1426,0
|
|
20240325,170000,824020708,1426,1426,1426,1426,0
|
|
20240325,165900,824020708,1426,1426,1426,1426,0
|
|
20240325,165800,824020708,1426,1426,1426,1426,0
|
|
20240325,165700,824020708,1426,1426,1426,1426,0
|
|
20240325,165600,824020708,1426,1426,1426,1426,0
|
|
20240325,165500,824020708,1426,1426,1426,1426,0
|
|
20240325,165400,824020708,1426,1426,1426,1426,0
|
|
20240325,165300,824020708,1426,1426,1426,1426,0
|
|
20240325,165200,824020708,1426,1426,1426,1426,0
|
|
20240325,165100,824020708,1426,1426,1426,1426,0
|
|
20240325,165000,824020708,1426,1426,1426,1426,0
|
|
20240325,164900,824020708,1426,1426,1426,1426,0
|
|
20240325,164800,824020708,1426,1426,1426,1426,0
|
|
20240325,164700,824020708,1426,1426,1426,1426,19617
|
|
20240325,164600,824020708,1426,1426,1426,1426,0
|
|
20240325,164500,824020708,1426,1426,1426,1426,0
|
|
20240325,164400,824020708,1426,1426,1426,1426,0
|
|
20240325,164300,824020708,1426,1426,1426,1426,0
|
|
20240325,164200,824020708,1426,1426,1426,1426,0
|
|
20240325,164100,824020708,1426,1426,1426,1426,0
|
|
20240325,164000,824020708,1426,1426,1426,1426,0
|
|
20240325,163900,824020708,1426,1426,1426,1426,0
|
|
20240325,163800,824020708,1426,1426,1426,1426,0
|
|
20240325,163700,824020708,1426,1426,1426,1426,0
|
|
20240325,163600,824020708,1426,1426,1426,1426,0
|
|
20240325,163500,824020708,1426,1426,1426,1426,0
|
|
20240325,163400,824020708,1426,1426,1426,1426,0
|
|
20240325,163300,824020708,1426,1426,1426,1426,0
|
|
20240325,163200,824020708,1426,1426,1426,1426,0
|
|
20240325,163100,824020708,1426,1426,1426,1426,0
|
|
20240325,163000,824020708,1426,1426,1426,1426,0
|
|
20240325,162900,824020708,1426,1426,1426,1426,0
|
|
20240325,162800,824020708,1426,1426,1426,1426,0
|
|
20240325,162700,824020708,1426,1426,1426,1426,0
|
|
20240325,162600,824020708,1426,1426,1426,1426,0
|
|
20240325,162500,824020708,1426,1426,1426,1426,0
|
|
20240325,162400,824020708,1426,1426,1426,1426,0
|
|
20240325,162300,824020708,1426,1426,1426,1426,0
|
|
20240325,162200,824020708,1426,1426,1426,1426,0
|
|
20240325,162100,824020708,1426,1426,1426,1426,0
|
|
20240325,162000,824020708,1426,1426,1426,1426,0
|
|
20240325,161900,824020708,1426,1426,1426,1426,0
|
|
20240325,161800,824020708,1426,1426,1426,1426,0
|
|
20240325,161700,824020708,1426,1426,1426,1426,19617
|
|
20240325,161600,824020708,1426,1426,1426,1426,0
|
|
20240325,161500,824020708,1426,1426,1426,1426,0
|
|
20240325,161400,824020708,1426,1426,1426,1426,0
|
|
20240325,161300,824020708,1426,1426,1426,1426,0
|
|
20240325,161200,824020708,1426,1426,1426,1426,0
|
|
20240325,161100,824020708,1426,1426,1426,1426,0
|
|
20240325,161000,824020708,1426,1426,1426,1426,0
|
|
20240325,160900,824020708,1426,1426,1426,1426,0
|
|
20240325,160800,824020708,1426,1426,1426,1426,0
|
|
20240325,160700,824020708,1426,1426,1426,1426,0
|
|
20240325,160600,824020708,1426,1426,1426,1426,0
|
|
20240325,160500,824020708,1426,1426,1426,1426,0
|
|
20240325,160400,824020708,1426,1426,1426,1426,0
|
|
20240325,160300,824020708,1426,1426,1426,1426,0
|
|
20240325,160200,824020708,1426,1426,1426,1426,0
|
|
20240325,160100,824020708,1426,1426,1426,1426,0
|
|
20240325,160000,824020708,1426,1426,1426,1426,0
|
|
20240325,155900,824020708,1426,1426,1426,1426,0
|
|
20240325,155800,824020708,1426,1426,1426,1426,0
|
|
20240325,155700,824020708,1426,1426,1426,1426,0
|
|
20240325,155600,824020708,1426,1426,1426,1426,0
|
|
20240325,155500,824020708,1426,1426,1426,1426,0
|
|
20240325,155400,824020708,1426,1426,1426,1426,0
|
|
20240325,155300,824020708,1426,1426,1426,1426,0
|
|
20240325,155200,824020708,1426,1426,1426,1426,0
|
|
20240325,155100,824020708,1426,1426,1426,1426,0
|
|
20240325,155000,824020708,1426,1426,1426,1426,0
|
|
20240325,154900,824020708,1426,1426,1426,1426,0
|
|
20240325,154800,824020708,1426,1426,1426,1426,0
|
|
20240325,154700,824020708,1426,1426,1426,1426,19617
|
|
20240325,154600,824020708,1426,1426,1426,1426,0
|
|
20240325,154500,824020708,1426,1426,1426,1426,0
|
|
20240325,154400,824020708,1426,1426,1426,1426,0
|
|
20240325,154300,824020708,1426,1426,1426,1426,0
|
|
20240325,154200,824020708,1426,1426,1426,1426,0
|
|
20240325,154100,824020708,1426,1426,1426,1426,0
|
|
20240325,154000,824020708,1426,1426,1426,1426,0
|
|
20240325,153900,824020708,1426,1426,1426,1426,0
|
|
20240325,153800,824020708,1426,1426,1426,1426,0
|
|
20240325,153700,824020708,1426,1426,1426,1426,0
|
|
20240325,153600,824020708,1426,1426,1426,1426,0
|
|
20240325,153500,824020708,1426,1426,1426,1426,0
|
|
20240325,153400,824020708,1426,1426,1426,1426,0
|
|
20240325,153300,824020708,1426,1426,1426,1426,0
|
|
20240325,153200,824020708,1426,1426,1426,1426,0
|
|
20240325,153100,824020708,1426,1426,1426,1426,0
|
|
20240325,153000,824020708,1426,1426,1426,1426,19617
|
|
20240325,152900,796046866,1430,1430,1430,1430,0
|
|
20240325,152800,796046866,1430,1430,1430,1430,0
|
|
20240325,152700,796046866,1430,1430,1430,1430,0
|
|
20240325,152600,796046866,1430,1430,1430,1430,0
|
|
20240325,152500,796046866,1430,1430,1430,1430,0
|
|
20240325,152400,796046866,1430,1430,1430,1430,0
|
|
20240325,152300,796046866,1430,1430,1430,1430,0
|
|
20240325,152200,796046866,1430,1430,1430,1430,0
|
|
20240325,152100,796046866,1430,1430,1430,1430,0
|
|
20240325,152000,796046866,1430,1430,1430,1430,0
|
|
20240325,151900,796046866,1430,1430,1430,1430,105
|
|
20240325,151800,795896716,1430,1426,1430,1426,1754
|
|
20240325,151700,793393539,1427,1428,1428,1427,3000
|
|
20240325,151600,789111024,1428,1427,1428,1427,1619
|
|
20240325,151500,786800092,1428,1427,1428,1427,12
|
|
20240325,151400,786782957,1428,1426,1428,1426,75
|
|
20240325,151300,786675906,1429,1427,1429,1427,51
|
|
20240325,151200,786603127,1427,1427,1427,1427,500
|
|
20240325,151100,785889627,1427,1428,1428,1427,1702
|
|
20240325,151000,783460673,1428,1428,1428,1428,3
|
|
20240325,150900,783456389,1430,1430,1430,1430,1
|
|
20240325,150800,783454959,1430,1430,1430,1430,0
|
|
20240325,150700,783454959,1430,1430,1430,1430,460
|
|
20240325,150600,782797159,1430,1426,1430,1425,2968
|
|
20240325,150500,778564784,1427,1427,1427,1427,1047
|
|
20240325,150400,777070715,1427,1427,1427,1427,1054
|
|
20240325,150300,775566657,1428,1428,1428,1428,2301
|
|
20240325,150200,772280829,1430,1430,1430,1430,1
|
|
20240325,150100,772279399,1428,1428,1428,1428,0
|
|
20240325,150000,772279399,1428,1428,1428,1428,1260
|
|
20240325,145900,770480119,1428,1428,1428,1428,201
|
|
20240325,145800,770193091,1428,1428,1428,1428,0
|
|
20240325,145700,770193091,1428,1428,1428,1428,1360
|
|
20240325,145600,768251011,1428,1428,1428,1428,801
|
|
20240325,145500,767107183,1428,1431,1431,1428,921
|
|
20240325,145400,765791639,1432,1432,1432,1432,287
|
|
20240325,145300,765380655,1432,1432,1432,1432,235
|
|
20240325,145200,765044135,1431,1431,1431,1431,0
|
|
20240325,145100,765044135,1431,1431,1431,1431,0
|
|
20240325,145000,765044135,1431,1429,1432,1429,39
|
|
20240325,144900,764988324,1429,1432,1432,1429,764
|
|
20240325,144800,763895668,1432,1432,1432,1432,110
|
|
20240325,144700,763738148,1432,1429,1432,1429,1102
|
|
20240325,144600,762160129,1429,1429,1429,1429,50
|
|
20240325,144500,762088679,1429,1429,1429,1429,1000
|
|
20240325,144400,760659679,1429,1432,1432,1429,431
|
|
20240325,144300,760043777,1432,1430,1432,1429,2199
|
|
20240325,144200,756900710,1429,1429,1429,1429,1814
|
|
20240325,144100,754308504,1429,1430,1430,1429,1014
|
|
20240325,144000,752859045,1430,1430,1430,1430,127
|
|
20240325,143900,752677435,1430,1430,1430,1430,0
|
|
20240325,143800,752677435,1430,1430,1430,1430,0
|
|
20240325,143700,752677435,1430,1430,1430,1430,129
|
|
20240325,143600,752492965,1430,1430,1430,1430,0
|
|
20240325,143500,752492965,1430,1429,1430,1429,3221
|
|
20240325,143400,747887686,1429,1429,1429,1429,150
|
|
20240325,143300,747673336,1429,1428,1429,1428,2905
|
|
20240325,143200,743524743,1429,1430,1430,1429,3383
|
|
20240325,143100,738689816,1432,1432,1432,1432,1309
|
|
20240325,143000,736815328,1434,1432,1434,1432,6
|
|
20240325,142900,736806734,1434,1434,1434,1434,0
|
|
20240325,142800,736806734,1434,1434,1434,1434,0
|
|
20240325,142700,736806734,1434,1434,1434,1434,1
|
|
20240325,142600,736805300,1433,1433,1433,1433,0
|
|
20240325,142500,736805300,1433,1433,1433,1433,1
|
|
20240325,142400,736803867,1431,1434,1434,1431,301
|
|
20240325,142300,736373133,1431,1433,1433,1431,2000
|
|
20240325,142200,733509572,1434,1434,1434,1434,0
|
|
20240325,142100,733509572,1434,1434,1434,1434,0
|
|
20240325,142000,733509572,1434,1434,1434,1434,1
|
|
20240325,141900,733508138,1434,1434,1434,1434,0
|
|
20240325,141800,733508138,1434,1434,1434,1434,97
|
|
20240325,141700,733369040,1435,1435,1435,1435,30
|
|
20240325,141600,733325990,1436,1436,1436,1436,50
|
|
20240325,141500,733254190,1433,1432,1433,1432,153
|
|
20240325,141400,733034944,1432,1434,1434,1432,5015
|
|
20240325,141300,725844990,1436,1436,1436,1435,252
|
|
20240325,141200,725483368,1436,1435,1436,1435,52
|
|
20240325,141100,725408746,1436,1436,1436,1436,0
|
|
20240325,141000,725408746,1436,1436,1436,1436,0
|
|
20240325,140900,725408746,1436,1436,1436,1436,0
|
|
20240325,140800,725408746,1436,1435,1436,1435,2
|
|
20240325,140700,725405875,1436,1436,1437,1436,357
|
|
20240325,140600,724893222,1436,1436,1436,1436,1
|
|
20240325,140500,724891786,1435,1434,1435,1434,1371
|
|
20240325,140400,722925768,1434,1434,1434,1434,0
|
|
20240325,140300,722925768,1434,1434,1434,1434,0
|
|
20240325,140200,722925768,1434,1434,1434,1434,0
|
|
20240325,140100,722925768,1434,1434,1434,1434,518
|
|
20240325,140000,722182956,1434,1434,1434,1434,0
|
|
20240325,135900,722182956,1434,1434,1434,1434,0
|
|
20240325,135800,722182956,1434,1434,1434,1434,2
|
|
20240325,135700,722180088,1434,1434,1434,1434,0
|
|
20240325,135600,722180088,1434,1433,1434,1433,9
|
|
20240325,135500,722167183,1434,1429,1434,1429,52
|
|
20240325,135400,722092870,1434,1433,1434,1429,801
|
|
20240325,135300,720947364,1433,1434,1434,1433,81
|
|
20240325,135200,720831281,1434,1434,1434,1434,928
|
|
20240325,135100,719500529,1434,1434,1434,1434,589
|
|
20240325,135000,718655903,1433,1432,1433,1432,1502
|
|
20240325,134900,716504136,1432,1432,1432,1432,0
|
|
20240325,134800,716504136,1432,1432,1432,1432,48
|
|
20240325,134700,716435400,1430,1430,1430,1430,162
|
|
20240325,134600,716203740,1430,1430,1430,1430,0
|
|
20240325,134500,716203740,1430,1432,1432,1430,350
|
|
20240325,134400,715703140,1432,1432,1432,1432,0
|
|
20240325,134300,715703140,1432,1432,1432,1432,0
|
|
20240325,134200,715703140,1432,1432,1432,1432,1
|
|
20240325,134100,715701708,1429,1429,1429,1429,0
|
|
20240325,134000,715701708,1429,1433,1433,1429,241
|
|
20240325,133900,715357315,1429,1430,1430,1429,261
|
|
20240325,133800,714984129,1433,1433,1433,1433,0
|
|
20240325,133700,714984129,1433,1433,1433,1433,0
|
|
20240325,133600,714984129,1433,1432,1433,1430,4291
|
|
20240325,133500,708846996,1431,1430,1431,1430,1158
|
|
20240325,133400,707190353,1430,1430,1430,1430,948
|
|
20240325,133300,705834713,1431,1431,1431,1431,0
|
|
20240325,133200,705834713,1431,1431,1431,1431,0
|
|
20240325,133100,705834713,1431,1431,1431,1431,427
|
|
20240325,133000,705223676,1431,1431,1431,1431,0
|
|
20240325,132900,705223676,1431,1431,1431,1431,0
|
|
20240325,132800,705223676,1431,1431,1431,1431,0
|
|
20240325,132700,705223676,1431,1431,1432,1431,799
|
|
20240325,132600,704080306,1432,1432,1432,1432,1
|
|
20240325,132500,704078874,1431,1431,1431,1431,0
|
|
20240325,132400,704078874,1431,1431,1431,1431,0
|
|
20240325,132300,704078874,1431,1431,1431,1431,0
|
|
20240325,132200,704078874,1431,1433,1433,1431,1370
|
|
20240325,132100,702118004,1433,1433,1433,1433,0
|
|
20240325,132000,702118004,1433,1431,1433,1431,15
|
|
20240325,131900,702096515,1431,1431,1431,1431,2021
|
|
20240325,131800,699204464,1433,1433,1433,1433,1
|
|
20240325,131700,699203031,1434,1434,1434,1434,0
|
|
20240325,131600,699203031,1434,1434,1434,1434,1
|
|
20240325,131500,699201597,1433,1434,1434,1433,118
|
|
20240325,131400,699032502,1433,1433,1433,1433,4
|
|
20240325,131300,699026770,1434,1434,1434,1434,1
|
|
20240325,131200,699025336,1433,1433,1433,1433,93
|
|
20240325,131100,698892067,1433,1430,1433,1430,638
|
|
20240325,131000,697979058,1431,1431,1431,1431,0
|
|
20240325,130900,697979058,1431,1431,1431,1431,151
|
|
20240325,130800,697762977,1430,1430,1430,1430,143
|
|
20240325,130700,697558487,1425,1424,1425,1424,1150
|
|
20240325,130600,695920459,1432,1432,1432,1432,0
|
|
20240325,130500,695920459,1432,1432,1432,1432,1
|
|
20240325,130400,695919027,1432,1425,1432,1422,5501
|
|
20240325,130300,688092385,1423,1434,1434,1423,1000
|
|
20240325,130200,686665667,1436,1436,1436,1436,139
|
|
20240325,130100,686466063,1438,1438,1438,1438,0
|
|
20240325,130000,686466063,1438,1438,1438,1438,0
|
|
20240325,125900,686466063,1438,1438,1438,1438,0
|
|
20240325,125800,686466063,1438,1439,1439,1438,1283
|
|
20240325,125700,684621108,1439,1439,1439,1439,1
|
|
20240325,125600,684619669,1438,1438,1438,1438,1263
|
|
20240325,125500,682803475,1438,1434,1438,1433,226
|
|
20240325,125400,682479466,1433,1435,1435,1433,3000
|
|
20240325,125300,678179344,1438,1433,1438,1433,317
|
|
20240325,125200,677724038,1434,1430,1434,1430,4999
|
|
20240325,125100,670564529,1430,1430,1430,1430,10
|
|
20240325,125000,670550229,1430,1429,1430,1429,1172
|
|
20240325,124900,668875440,1427,1427,1427,1427,211
|
|
20240325,124800,668574343,1427,1429,1429,1427,3819
|
|
20240325,124700,663122930,1430,1430,1430,1430,100
|
|
20240325,124600,662979930,1430,1427,1430,1427,1694
|
|
20240325,124500,660560921,1423,1423,1423,1423,0
|
|
20240325,124400,660560921,1423,1424,1427,1423,826
|
|
20240325,124300,659385132,1427,1424,1427,1424,301
|
|
20240325,124200,658956505,1424,1426,1427,1424,1900
|
|
20240325,124100,656247858,1426,1427,1427,1426,1198
|
|
20240325,124000,654539276,1428,1428,1428,1428,11
|
|
20240325,123900,654523568,1428,1428,1428,1428,1
|
|
20240325,123800,654522140,1428,1428,1428,1428,0
|
|
20240325,123700,654522140,1428,1428,1428,1427,1728
|
|
20240325,123600,652054558,1430,1430,1430,1430,0
|
|
20240325,123500,652054558,1430,1430,1430,1430,20
|
|
20240325,123400,652025958,1430,1430,1430,1430,281
|
|
20240325,123300,651624128,1428,1429,1429,1428,110
|
|
20240325,123200,651467047,1430,1430,1430,1430,488
|
|
20240325,123100,650769207,1432,1432,1432,1432,0
|
|
20240325,123000,650769207,1432,1432,1432,1432,2
|
|
20240325,122900,650766343,1428,1428,1432,1428,777
|
|
20240325,122800,649656783,1428,1428,1428,1428,0
|
|
20240325,122700,649656783,1428,1428,1428,1428,50
|
|
20240325,122600,649585383,1428,1428,1428,1428,0
|
|
20240325,122500,649585383,1428,1428,1428,1428,30
|
|
20240325,122400,649542543,1428,1429,1429,1426,4194
|
|
20240325,122300,643558868,1432,1431,1432,1429,5241
|
|
20240325,122200,636066605,1432,1432,1432,1432,0
|
|
20240325,122100,636066605,1432,1433,1433,1432,171
|
|
20240325,122000,635821693,1434,1434,1434,1434,149
|
|
20240325,121900,635608027,1434,1434,1434,1434,0
|
|
20240325,121800,635608027,1434,1436,1436,1434,725
|
|
20240325,121700,634566929,1435,1435,1435,1435,276
|
|
20240325,121600,634170869,1435,1435,1435,1435,1
|
|
20240325,121500,634169434,1434,1435,1435,1434,305
|
|
20240325,121400,633732061,1435,1435,1435,1434,53
|
|
20240325,121300,633656056,1434,1434,1434,1434,144
|
|
20240325,121200,633449560,1435,1435,1435,1435,10
|
|
20240325,121100,633435210,1435,1435,1435,1435,100
|
|
20240325,121000,633291710,1435,1435,1435,1435,20
|
|
20240325,120900,633263010,1435,1435,1435,1435,356
|
|
20240325,120800,632752150,1435,1434,1435,1434,15594
|
|
20240325,120700,610389201,1434,1434,1434,1434,0
|
|
20240325,120600,610389201,1434,1434,1434,1434,103
|
|
20240325,120500,610241499,1434,1434,1434,1434,2
|
|
20240325,120400,610238631,1431,1432,1434,1431,601
|
|
20240325,120300,609378596,1434,1433,1434,1431,702
|
|
20240325,120200,608373670,1434,1434,1434,1434,10
|
|
20240325,120100,608359330,1434,1435,1435,1434,577
|
|
20240325,120000,607531887,1435,1435,1435,1435,0
|
|
20240325,115900,607531887,1435,1435,1435,1435,0
|
|
20240325,115800,607531887,1435,1434,1435,1434,2
|
|
20240325,115700,607529018,1435,1435,1435,1435,0
|
|
20240325,115600,607529018,1435,1437,1437,1435,23
|
|
20240325,115500,607496008,1438,1436,1438,1435,26
|
|
20240325,115400,607458681,1438,1438,1438,1438,0
|
|
20240325,115300,607458681,1438,1438,1438,1438,0
|
|
20240325,115200,607458681,1438,1437,1438,1437,2
|
|
20240325,115100,607455806,1436,1436,1436,1436,40
|
|
20240325,115000,607398366,1436,1436,1436,1436,92
|
|
20240325,114900,607266254,1437,1437,1437,1437,47
|
|
20240325,114800,607198715,1438,1438,1438,1438,10
|
|
20240325,114700,607184335,1438,1438,1438,1438,0
|
|
20240325,114600,607184335,1438,1438,1438,1438,1
|
|
20240325,114500,607182897,1438,1438,1438,1437,860
|
|
20240325,114400,605947064,1442,1442,1442,1442,1
|
|
20240325,114300,605945622,1442,1442,1442,1442,1
|
|
20240325,114200,605944180,1439,1440,1440,1439,57
|
|
20240325,114100,605862101,1442,1442,1442,1442,0
|
|
20240325,114000,605862101,1442,1442,1442,1442,43
|
|
20240325,113900,605800095,1442,1442,1442,1442,1
|
|
20240325,113800,605798653,1440,1442,1442,1440,9
|
|
20240325,113700,605785691,1440,1440,1440,1440,10
|
|
20240325,113600,605771291,1440,1440,1440,1440,484
|
|
20240325,113500,605074331,1440,1440,1440,1440,3
|
|
20240325,113400,605070011,1439,1440,1440,1439,24
|
|
20240325,113300,605035461,1440,1440,1440,1440,30
|
|
20240325,113200,604992261,1440,1438,1440,1438,508
|
|
20240325,113100,604261737,1440,1440,1440,1440,3
|
|
20240325,113000,604257417,1440,1441,1441,1439,515
|
|
20240325,112900,603516317,1445,1445,1445,1445,244
|
|
20240325,112800,603163737,1446,1446,1446,1446,0
|
|
20240325,112700,603163737,1446,1446,1446,1446,344
|
|
20240325,112600,602666313,1448,1449,1449,1448,115
|
|
20240325,112500,602499679,1448,1442,1448,1442,5000
|
|
20240325,112400,595269650,1442,1442,1442,1442,1000
|
|
20240325,112300,593827650,1442,1441,1442,1441,1013
|
|
20240325,112200,592367916,1441,1438,1441,1433,7301
|
|
20240325,112100,581858024,1438,1438,1438,1438,100
|
|
20240325,112000,581714224,1438,1438,1438,1438,0
|
|
20240325,111900,581714224,1438,1438,1438,1438,50
|
|
20240325,111800,581642324,1438,1438,1438,1438,0
|
|
20240325,111700,581642324,1438,1432,1438,1430,1001
|
|
20240325,111600,580210864,1438,1438,1438,1438,0
|
|
20240325,111500,580210864,1438,1438,1438,1438,2
|
|
20240325,111400,580207988,1430,1430,1430,1430,0
|
|
20240325,111300,580207988,1430,1433,1433,1430,16418
|
|
20240325,111200,556707936,1437,1437,1437,1437,0
|
|
20240325,111100,556707936,1437,1437,1437,1437,47
|
|
20240325,111000,556640397,1436,1434,1436,1434,2232
|
|
20240325,110900,553436193,1437,1437,1437,1437,0
|
|
20240325,110800,553436193,1437,1437,1437,1437,0
|
|
20240325,110700,553436193,1437,1437,1437,1434,91
|
|
20240325,110600,553305543,1438,1438,1438,1438,0
|
|
20240325,110500,553305543,1438,1438,1438,1438,0
|
|
20240325,110400,553305543,1438,1438,1438,1438,0
|
|
20240325,110300,553305543,1438,1438,1438,1438,2
|
|
20240325,110200,553302667,1439,1439,1439,1439,0
|
|
20240325,110100,553302667,1439,1439,1439,1439,0
|
|
20240325,110000,553302667,1439,1439,1439,1439,1
|
|
20240325,105900,553301228,1432,1432,1432,1432,95
|
|
20240325,105800,553165188,1432,1434,1434,1432,499
|
|
20240325,105700,552450597,1440,1440,1440,1440,0
|
|
20240325,105600,552450597,1440,1440,1440,1440,1
|
|
20240325,105500,552449157,1440,1440,1440,1440,0
|
|
20240325,105400,552449157,1440,1440,1440,1440,0
|
|
20240325,105300,552449157,1440,1440,1440,1440,4
|
|
20240325,105200,552443397,1440,1433,1440,1432,1719
|
|
20240325,105100,549981716,1440,1435,1440,1433,11
|
|
20240325,105000,549965937,1440,1440,1440,1440,0
|
|
20240325,104900,549965937,1440,1440,1440,1440,0
|
|
20240325,104800,549965937,1440,1440,1440,1440,34
|
|
20240325,104700,549916977,1440,1440,1440,1440,1
|
|
20240325,104600,549915537,1440,1433,1440,1432,326
|
|
20240325,104500,549448672,1440,1440,1440,1440,0
|
|
20240325,104400,549448672,1440,1440,1441,1440,107
|
|
20240325,104300,549294547,1440,1440,1440,1440,2440
|
|
20240325,104200,545780947,1440,1440,1440,1440,0
|
|
20240325,104100,545780947,1440,1440,1440,1440,50
|
|
20240325,104000,545708947,1440,1440,1440,1432,33
|
|
20240325,103900,545661666,1440,1433,1440,1432,210
|
|
20240325,103800,545359337,1440,1440,1440,1440,100
|
|
20240325,103700,545215337,1441,1441,1441,1441,0
|
|
20240325,103600,545215337,1441,1440,1441,1440,31
|
|
20240325,103500,545170696,1441,1441,1441,1441,0
|
|
20240325,103400,545170696,1441,1433,1441,1432,532
|
|
20240325,103300,544408794,1441,1441,1441,1441,0
|
|
20240325,103200,544408794,1441,1441,1441,1441,69
|
|
20240325,103100,544309365,1441,1441,1441,1441,0
|
|
20240325,103000,544309365,1441,1441,1441,1441,1
|
|
20240325,102900,544307924,1441,1441,1441,1441,474
|
|
20240325,102800,543624890,1441,1443,1443,1441,3001
|
|
20240325,102700,539300447,1443,1439,1443,1439,999
|
|
20240325,102600,537860310,1440,1437,1440,1437,1000
|
|
20240325,102500,536422002,1429,1439,1440,1429,2485
|
|
20240325,102400,532859980,1440,1428,1440,1428,5002
|
|
20240325,102300,525670290,1425,1425,1427,1425,3141
|
|
20240325,102200,521188583,1425,1425,1425,1425,20
|
|
20240325,102100,521160083,1426,1425,1426,1425,497
|
|
20240325,102000,520451856,1425,1425,1425,1425,1500
|
|
20240325,101900,518314356,1425,1426,1426,1425,89
|
|
20240325,101800,518187443,1426,1426,1426,1426,133
|
|
20240325,101700,517997785,1427,1427,1427,1427,155
|
|
20240325,101600,517776600,1428,1428,1428,1428,1
|
|
20240325,101500,517775172,1428,1428,1428,1428,2
|
|
20240325,101400,517772316,1427,1427,1427,1427,65
|
|
20240325,101300,517679561,1428,1428,1428,1428,5
|
|
20240325,101200,517672421,1428,1428,1428,1428,6
|
|
20240325,101100,517663853,1428,1428,1428,1428,188
|
|
20240325,101000,517395389,1429,1429,1429,1428,12002
|
|
20240325,100900,500256531,1429,1430,1430,1429,1120
|
|
20240325,100800,498656048,1430,1430,1430,1430,0
|
|
20240325,100700,498656048,1430,1431,1431,1430,3221
|
|
20240325,100600,494049894,1431,1431,1431,1430,4054
|
|
20240325,100500,488252603,1431,1431,1431,1431,1
|
|
20240325,100400,488251172,1434,1434,1434,1434,285
|
|
20240325,100300,487842482,1434,1434,1434,1434,0
|
|
20240325,100200,487842482,1434,1434,1434,1434,199
|
|
20240325,100100,487557116,1433,1430,1433,1428,3395
|
|
20240325,100000,482703780,1433,1433,1433,1433,10
|
|
20240325,095900,482689450,1434,1434,1434,1434,2
|
|
20240325,095800,482686582,1428,1429,1429,1428,879
|
|
20240325,095700,481431339,1428,1430,1430,1428,2852
|
|
20240325,095600,477357396,1430,1434,1434,1430,1518
|
|
20240325,095500,475186220,1435,1435,1435,1435,31
|
|
20240325,095400,475141735,1435,1434,1435,1434,29
|
|
20240325,095300,475100133,1434,1433,1434,1433,119
|
|
20240325,095200,474929605,1433,1432,1433,1432,3102
|
|
20240325,095100,470484655,1432,1431,1432,1431,13
|
|
20240325,095000,470466050,1431,1429,1431,1428,2343
|
|
20240325,094900,467116508,1428,1426,1428,1426,6136
|
|
20240325,094800,458356180,1426,1420,1426,1419,89690
|
|
20240325,094700,330954147,1420,1422,1426,1420,11127
|
|
20240325,094600,315135338,1423,1425,1425,1423,6496
|
|
20240325,094500,305885587,1425,1428,1428,1425,2742
|
|
20240325,094400,301975791,1427,1427,1427,1427,11569
|
|
20240325,094300,285466828,1428,1428,1429,1428,6039
|
|
20240325,094200,276843131,1429,1429,1429,1429,146
|
|
20240325,094100,276634497,1430,1430,1430,1428,5026
|
|
20240325,094000,269453270,1430,1430,1430,1430,134
|
|
20240325,093900,269261650,1429,1430,1430,1429,206
|
|
20240325,093800,268967275,1430,1430,1430,1430,0
|
|
20240325,093700,268967275,1430,1429,1430,1428,3948
|
|
20240325,093600,263322367,1428,1430,1430,1428,3037
|
|
20240325,093500,258985396,1428,1430,1430,1428,2567
|
|
20240325,093400,255315840,1431,1431,1431,1431,1198
|
|
20240325,093300,253601502,1431,1431,1431,1431,55
|
|
20240325,093200,253522797,1431,1432,1432,1430,2496
|
|
20240325,093100,249950922,1432,1434,1434,1432,205
|
|
20240325,093000,249657322,1434,1434,1434,1430,3631
|
|
20240325,092900,244455117,1434,1434,1434,1434,38
|
|
20240325,092800,244400625,1429,1429,1435,1429,7649
|
|
20240325,092700,233470162,1429,1430,1430,1429,24587
|
|
20240325,092600,198333060,1430,1432,1436,1428,14358
|
|
20240325,092500,177809090,1432,1432,1437,1432,4504
|
|
20240325,092400,171356847,1432,1436,1437,1432,6004
|
|
20240325,092300,162743057,1437,1441,1442,1436,11168
|
|
20240325,092200,146678130,1442,1442,1442,1442,345
|
|
20240325,092100,146180640,1442,1443,1443,1442,3820
|
|
20240325,092000,140671090,1448,1442,1448,1442,4
|
|
20240325,091900,140665310,1442,1441,1448,1441,3406
|
|
20240325,091800,135746879,1441,1443,1446,1441,257
|
|
20240325,091700,135376047,1442,1442,1448,1442,4043
|
|
20240325,091600,129535642,1442,1442,1442,1442,80
|
|
20240325,091500,129420282,1441,1441,1441,1441,3539
|
|
20240325,091400,124320583,1445,1445,1445,1445,3
|
|
20240325,091300,124316248,1445,1444,1445,1440,4573
|
|
20240325,091200,117720651,1441,1444,1444,1441,6215
|
|
20240325,091100,108754758,1443,1444,1444,1443,3909
|
|
20240325,091000,103113066,1445,1449,1449,1445,5937
|
|
20240325,090900,94522247,1448,1456,1456,1448,8043
|
|
20240325,090800,82859752,1457,1455,1457,1455,1527
|
|
20240325,090700,80635870,1455,1457,1457,1450,1672
|
|
20240325,090600,78201539,1458,1459,1459,1455,4978
|
|
20240325,090500,70950902,1459,1459,1460,1459,1154
|
|
20240325,090400,69267026,1459,1460,1461,1458,2935
|
|
20240325,090300,64982522,1460,1457,1461,1456,24521
|
|
20240325,090200,29200608,1457,1454,1457,1454,61
|
|
20240325,090100,29111785,1453,1444,1453,1444,9131
|
|
20240325,090000,15854135,1443,1442,1450,1442,10992
|