587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184400,1374580225,1442,1442,1442,1442,2835
|
|
20240328,184300,1374580225,1442,1442,1442,1442,0
|
|
20240328,184200,1374580225,1442,1442,1442,1442,0
|
|
20240328,184100,1374580225,1442,1442,1442,1442,0
|
|
20240328,184000,1374580225,1442,1442,1442,1442,0
|
|
20240328,183900,1374580225,1442,1442,1442,1442,0
|
|
20240328,183800,1374580225,1442,1442,1442,1442,0
|
|
20240328,183700,1374580225,1442,1442,1442,1442,0
|
|
20240328,183600,1374580225,1442,1442,1442,1442,0
|
|
20240328,183500,1374580225,1442,1442,1442,1442,0
|
|
20240328,183400,1374580225,1442,1442,1442,1442,0
|
|
20240328,183300,1374580225,1442,1442,1442,1442,0
|
|
20240328,183200,1374580225,1442,1442,1442,1442,0
|
|
20240328,183100,1374580225,1442,1442,1442,1442,0
|
|
20240328,183000,1374580225,1442,1442,1442,1442,0
|
|
20240328,182900,1374580225,1442,1442,1442,1442,0
|
|
20240328,182800,1374580225,1442,1442,1442,1442,0
|
|
20240328,182700,1374580225,1442,1442,1442,1442,0
|
|
20240328,182600,1374580225,1442,1442,1442,1442,0
|
|
20240328,182500,1374580225,1442,1442,1442,1442,0
|
|
20240328,182400,1374580225,1442,1442,1442,1442,0
|
|
20240328,182300,1374580225,1442,1442,1442,1442,0
|
|
20240328,182200,1374580225,1442,1442,1442,1442,0
|
|
20240328,182100,1374580225,1442,1442,1442,1442,0
|
|
20240328,182000,1374580225,1442,1442,1442,1442,0
|
|
20240328,181900,1374580225,1442,1442,1442,1442,0
|
|
20240328,181800,1374580225,1442,1442,1442,1442,0
|
|
20240328,181700,1374580225,1442,1442,1442,1442,0
|
|
20240328,181600,1374580225,1442,1442,1442,1442,0
|
|
20240328,181500,1374580225,1442,1442,1442,1442,0
|
|
20240328,181400,1374580225,1442,1442,1442,1442,2835
|
|
20240328,181300,1374580225,1442,1442,1442,1442,0
|
|
20240328,181200,1374580225,1442,1442,1442,1442,0
|
|
20240328,181100,1374580225,1442,1442,1442,1442,0
|
|
20240328,181000,1374580225,1442,1442,1442,1442,0
|
|
20240328,180900,1374580225,1442,1442,1442,1442,0
|
|
20240328,180800,1374580225,1442,1442,1442,1442,0
|
|
20240328,180700,1374580225,1442,1442,1442,1442,0
|
|
20240328,180600,1374580225,1442,1442,1442,1442,0
|
|
20240328,180500,1374580225,1442,1442,1442,1442,0
|
|
20240328,180400,1374580225,1442,1442,1442,1442,0
|
|
20240328,180300,1374580225,1442,1442,1442,1442,0
|
|
20240328,180200,1374580225,1442,1442,1442,1442,0
|
|
20240328,180100,1374580225,1442,1442,1442,1442,0
|
|
20240328,180000,1374580225,1442,1442,1442,1442,0
|
|
20240328,175900,1374580225,1442,1442,1442,1442,0
|
|
20240328,175800,1374580225,1442,1442,1442,1442,0
|
|
20240328,175700,1374580225,1442,1442,1442,1442,0
|
|
20240328,175600,1374580225,1442,1442,1442,1442,0
|
|
20240328,175500,1374580225,1442,1442,1442,1442,0
|
|
20240328,175400,1374580225,1442,1442,1442,1442,0
|
|
20240328,175300,1374580225,1442,1442,1442,1442,0
|
|
20240328,175200,1374580225,1442,1442,1442,1442,0
|
|
20240328,175100,1374580225,1442,1442,1442,1442,0
|
|
20240328,175000,1374580225,1442,1442,1442,1442,0
|
|
20240328,174900,1374580225,1442,1442,1442,1442,0
|
|
20240328,174800,1374580225,1442,1442,1442,1442,0
|
|
20240328,174700,1374580225,1442,1442,1442,1442,0
|
|
20240328,174600,1374580225,1442,1442,1442,1442,0
|
|
20240328,174500,1374580225,1442,1442,1442,1442,0
|
|
20240328,174400,1374580225,1442,1442,1442,1442,2835
|
|
20240328,174300,1374580225,1442,1442,1442,1442,0
|
|
20240328,174200,1374580225,1442,1442,1442,1442,0
|
|
20240328,174100,1374580225,1442,1442,1442,1442,0
|
|
20240328,174000,1374580225,1442,1442,1442,1442,0
|
|
20240328,173900,1374580225,1442,1442,1442,1442,0
|
|
20240328,173800,1374580225,1442,1442,1442,1442,0
|
|
20240328,173700,1374580225,1442,1442,1442,1442,0
|
|
20240328,173600,1374580225,1442,1442,1442,1442,0
|
|
20240328,173500,1374580225,1442,1442,1442,1442,0
|
|
20240328,173400,1374580225,1442,1442,1442,1442,0
|
|
20240328,173300,1374580225,1442,1442,1442,1442,0
|
|
20240328,173200,1374580225,1442,1442,1442,1442,0
|
|
20240328,173100,1374580225,1442,1442,1442,1442,0
|
|
20240328,173000,1374580225,1442,1442,1442,1442,0
|
|
20240328,172900,1374580225,1442,1442,1442,1442,0
|
|
20240328,172800,1374580225,1442,1442,1442,1442,0
|
|
20240328,172700,1374580225,1442,1442,1442,1442,0
|
|
20240328,172600,1374580225,1442,1442,1442,1442,0
|
|
20240328,172500,1374580225,1442,1442,1442,1442,0
|
|
20240328,172400,1374580225,1442,1442,1442,1442,0
|
|
20240328,172300,1374580225,1442,1442,1442,1442,0
|
|
20240328,172200,1374580225,1442,1442,1442,1442,0
|
|
20240328,172100,1374580225,1442,1442,1442,1442,0
|
|
20240328,172000,1374580225,1442,1442,1442,1442,0
|
|
20240328,171900,1374580225,1442,1442,1442,1442,0
|
|
20240328,171800,1374580225,1442,1442,1442,1442,0
|
|
20240328,171700,1374580225,1442,1442,1442,1442,0
|
|
20240328,171600,1374580225,1442,1442,1442,1442,0
|
|
20240328,171500,1374580225,1442,1442,1442,1442,0
|
|
20240328,171400,1374580225,1442,1442,1442,1442,2835
|
|
20240328,171300,1374580225,1442,1442,1442,1442,0
|
|
20240328,171200,1374580225,1442,1442,1442,1442,0
|
|
20240328,171100,1374580225,1442,1442,1442,1442,0
|
|
20240328,171000,1374580225,1442,1442,1442,1442,0
|
|
20240328,170900,1374580225,1442,1442,1442,1442,0
|
|
20240328,170800,1374580225,1442,1442,1442,1442,0
|
|
20240328,170700,1374580225,1442,1442,1442,1442,0
|
|
20240328,170600,1374580225,1442,1442,1442,1442,0
|
|
20240328,170500,1374580225,1442,1442,1442,1442,0
|
|
20240328,170400,1374580225,1442,1442,1442,1442,0
|
|
20240328,170300,1374580225,1442,1442,1442,1442,0
|
|
20240328,170200,1374580225,1442,1442,1442,1442,0
|
|
20240328,170100,1374580225,1442,1442,1442,1442,0
|
|
20240328,170000,1374580225,1442,1442,1442,1442,0
|
|
20240328,165900,1374580225,1442,1442,1442,1442,0
|
|
20240328,165800,1374580225,1442,1442,1442,1442,0
|
|
20240328,165700,1374580225,1442,1442,1442,1442,0
|
|
20240328,165600,1374580225,1442,1442,1442,1442,0
|
|
20240328,165500,1374580225,1442,1442,1442,1442,0
|
|
20240328,165400,1374580225,1442,1442,1442,1442,0
|
|
20240328,165300,1374580225,1442,1442,1442,1442,0
|
|
20240328,165200,1374580225,1442,1442,1442,1442,0
|
|
20240328,165100,1374580225,1442,1442,1442,1442,0
|
|
20240328,165000,1374580225,1442,1442,1442,1442,0
|
|
20240328,164900,1374580225,1442,1442,1442,1442,0
|
|
20240328,164800,1374580225,1442,1442,1442,1442,0
|
|
20240328,164700,1374580225,1442,1442,1442,1442,0
|
|
20240328,164600,1374580225,1442,1442,1442,1442,0
|
|
20240328,164500,1374580225,1442,1442,1442,1442,0
|
|
20240328,164400,1374580225,1442,1442,1442,1442,2835
|
|
20240328,164300,1374580225,1442,1442,1442,1442,0
|
|
20240328,164200,1374580225,1442,1442,1442,1442,0
|
|
20240328,164100,1374580225,1442,1442,1442,1442,0
|
|
20240328,164000,1374580225,1442,1442,1442,1442,0
|
|
20240328,163900,1374580225,1442,1442,1442,1442,0
|
|
20240328,163800,1374580225,1442,1442,1442,1442,0
|
|
20240328,163700,1374580225,1442,1442,1442,1442,0
|
|
20240328,163600,1374580225,1442,1442,1442,1442,0
|
|
20240328,163500,1374580225,1442,1442,1442,1442,0
|
|
20240328,163400,1374580225,1442,1442,1442,1442,0
|
|
20240328,163300,1374580225,1442,1442,1442,1442,0
|
|
20240328,163200,1374580225,1442,1442,1442,1442,0
|
|
20240328,163100,1374580225,1442,1442,1442,1442,0
|
|
20240328,163000,1374580225,1442,1442,1442,1442,0
|
|
20240328,162900,1374580225,1442,1442,1442,1442,0
|
|
20240328,162800,1374580225,1442,1442,1442,1442,0
|
|
20240328,162700,1374580225,1442,1442,1442,1442,0
|
|
20240328,162600,1374580225,1442,1442,1442,1442,0
|
|
20240328,162500,1374580225,1442,1442,1442,1442,0
|
|
20240328,162400,1374580225,1442,1442,1442,1442,0
|
|
20240328,162300,1374580225,1442,1442,1442,1442,0
|
|
20240328,162200,1374580225,1442,1442,1442,1442,0
|
|
20240328,162100,1374580225,1442,1442,1442,1442,0
|
|
20240328,162000,1374580225,1442,1442,1442,1442,0
|
|
20240328,161900,1374580225,1442,1442,1442,1442,0
|
|
20240328,161800,1374580225,1442,1442,1442,1442,0
|
|
20240328,161700,1374580225,1442,1442,1442,1442,0
|
|
20240328,161600,1374580225,1442,1442,1442,1442,0
|
|
20240328,161500,1374580225,1442,1442,1442,1442,0
|
|
20240328,161400,1374580225,1442,1442,1442,1442,2835
|
|
20240328,161300,1374580225,1442,1442,1442,1442,0
|
|
20240328,161200,1374580225,1442,1442,1442,1442,0
|
|
20240328,161100,1374580225,1442,1442,1442,1442,0
|
|
20240328,161000,1374580225,1442,1442,1442,1442,0
|
|
20240328,160900,1374580225,1442,1442,1442,1442,0
|
|
20240328,160800,1374580225,1442,1442,1442,1442,0
|
|
20240328,160700,1374580225,1442,1442,1442,1442,0
|
|
20240328,160600,1374580225,1442,1442,1442,1442,0
|
|
20240328,160500,1374580225,1442,1442,1442,1442,0
|
|
20240328,160400,1374580225,1442,1442,1442,1442,0
|
|
20240328,160300,1374580225,1442,1442,1442,1442,0
|
|
20240328,160200,1374580225,1442,1442,1442,1442,0
|
|
20240328,160100,1374580225,1442,1442,1442,1442,0
|
|
20240328,160000,1374580225,1442,1442,1442,1442,0
|
|
20240328,155900,1374580225,1442,1442,1442,1442,0
|
|
20240328,155800,1374580225,1442,1442,1442,1442,0
|
|
20240328,155700,1374580225,1442,1442,1442,1442,0
|
|
20240328,155600,1374580225,1442,1442,1442,1442,0
|
|
20240328,155500,1374580225,1442,1442,1442,1442,0
|
|
20240328,155400,1374580225,1442,1442,1442,1442,0
|
|
20240328,155300,1374580225,1442,1442,1442,1442,0
|
|
20240328,155200,1374580225,1442,1442,1442,1442,0
|
|
20240328,155100,1374580225,1442,1442,1442,1442,0
|
|
20240328,155000,1374580225,1442,1442,1442,1442,0
|
|
20240328,154900,1374580225,1442,1442,1442,1442,0
|
|
20240328,154800,1374580225,1442,1442,1442,1442,0
|
|
20240328,154700,1374580225,1442,1442,1442,1442,0
|
|
20240328,154600,1374580225,1442,1442,1442,1442,0
|
|
20240328,154500,1374580225,1442,1442,1442,1442,0
|
|
20240328,154400,1374580225,1442,1442,1442,1442,2835
|
|
20240328,154300,1374580225,1442,1442,1442,1442,0
|
|
20240328,154200,1374580225,1442,1442,1442,1442,0
|
|
20240328,154100,1374580225,1442,1442,1442,1442,0
|
|
20240328,154000,1374580225,1442,1442,1442,1442,0
|
|
20240328,153900,1374580225,1442,1442,1442,1442,0
|
|
20240328,153800,1374580225,1442,1442,1442,1442,0
|
|
20240328,153700,1374580225,1442,1442,1442,1442,0
|
|
20240328,153600,1374580225,1442,1442,1442,1442,0
|
|
20240328,153500,1374580225,1442,1442,1442,1442,0
|
|
20240328,153400,1374580225,1442,1442,1442,1442,0
|
|
20240328,153300,1374580225,1442,1442,1442,1442,0
|
|
20240328,153200,1374580225,1442,1442,1442,1442,0
|
|
20240328,153100,1374580225,1442,1442,1442,1442,0
|
|
20240328,153000,1374580225,1442,1442,1442,1442,2835
|
|
20240328,152900,1370492155,1436,1436,1436,1436,0
|
|
20240328,152800,1370492155,1436,1436,1436,1436,0
|
|
20240328,152700,1370492155,1436,1436,1436,1436,0
|
|
20240328,152600,1370492155,1436,1436,1436,1436,0
|
|
20240328,152500,1370492155,1436,1436,1436,1436,0
|
|
20240328,152400,1370492155,1436,1436,1436,1436,0
|
|
20240328,152300,1370492155,1436,1436,1436,1436,0
|
|
20240328,152200,1370492155,1436,1436,1436,1436,0
|
|
20240328,152100,1370492155,1436,1436,1436,1436,0
|
|
20240328,152000,1370492155,1436,1436,1436,1436,0
|
|
20240328,151900,1370492155,1436,1436,1436,1435,77
|
|
20240328,151800,1370381634,1436,1436,1436,1436,16
|
|
20240328,151700,1370358658,1436,1436,1436,1436,51
|
|
20240328,151600,1370285422,1436,1436,1436,1436,52
|
|
20240328,151500,1370210750,1436,1436,1436,1436,50
|
|
20240328,151400,1370138950,1436,1436,1436,1435,543
|
|
20240328,151300,1369359206,1436,1436,1436,1436,4
|
|
20240328,151200,1369353462,1436,1436,1436,1436,41
|
|
20240328,151100,1369294586,1433,1433,1433,1433,1
|
|
20240328,151000,1369293153,1433,1438,1438,1433,6314
|
|
20240328,150900,1360234259,1439,1439,1442,1439,4214
|
|
20240328,150800,1354170310,1439,1440,1442,1439,1742
|
|
20240328,150700,1351661053,1440,1440,1440,1440,404
|
|
20240328,150600,1351079293,1440,1440,1440,1440,42
|
|
20240328,150500,1351018813,1440,1440,1440,1440,857
|
|
20240328,150400,1349784733,1439,1439,1439,1439,0
|
|
20240328,150300,1349784733,1439,1439,1439,1439,1
|
|
20240328,150200,1349783294,1438,1438,1438,1438,8
|
|
20240328,150100,1349771790,1438,1436,1440,1436,271
|
|
20240328,150000,1349382012,1440,1442,1442,1439,2103
|
|
20240328,145900,1346355126,1440,1444,1444,1440,42
|
|
20240328,145800,1346294603,1444,1444,1444,1444,3010
|
|
20240328,145700,1341948163,1444,1442,1444,1442,184
|
|
20240328,145600,1341682559,1445,1445,1445,1445,11
|
|
20240328,145500,1341666664,1445,1443,1445,1443,380
|
|
20240328,145400,1341118284,1443,1443,1443,1443,20
|
|
20240328,145300,1341089424,1437,1437,1437,1437,1700
|
|
20240328,145200,1338646524,1437,1437,1437,1437,130
|
|
20240328,145100,1338459714,1436,1436,1436,1436,530
|
|
20240328,145000,1337698634,1434,1436,1436,1434,604
|
|
20240328,144900,1336832286,1437,1437,1437,1437,0
|
|
20240328,144800,1336832286,1437,1437,1437,1437,20
|
|
20240328,144700,1336803546,1437,1437,1437,1437,524
|
|
20240328,144600,1336050558,1437,1439,1439,1437,2526
|
|
20240328,144500,1332418747,1439,1439,1439,1439,490
|
|
20240328,144400,1331713637,1439,1439,1439,1439,0
|
|
20240328,144300,1331713637,1439,1439,1439,1439,1
|
|
20240328,144200,1331712198,1440,1437,1440,1437,1770
|
|
20240328,144100,1329163458,1443,1443,1444,1441,811
|
|
20240328,144000,1327993881,1442,1439,1442,1439,289
|
|
20240328,143900,1327577716,1439,1439,1439,1439,293
|
|
20240328,143800,1327156089,1440,1440,1440,1440,130
|
|
20240328,143700,1326968889,1440,1440,1440,1440,84
|
|
20240328,143600,1326847929,1439,1439,1439,1439,500
|
|
20240328,143500,1326128429,1431,1438,1438,1431,4
|
|
20240328,143400,1326122684,1431,1432,1432,1431,140
|
|
20240328,143300,1325922294,1431,1439,1439,1431,88
|
|
20240328,143200,1325796349,1430,1431,1431,1430,4791
|
|
20240328,143100,1318943674,1431,1432,1432,1431,139
|
|
20240328,143000,1318744722,1431,1432,1432,1431,3000
|
|
20240328,142900,1314450801,1432,1435,1435,1432,210
|
|
20240328,142800,1314150018,1433,1433,1433,1433,1378
|
|
20240328,142700,1312175344,1433,1435,1435,1433,542
|
|
20240328,142600,1311398616,1435,1434,1435,1434,54
|
|
20240328,142500,1311321136,1435,1434,1435,1434,660
|
|
20240328,142400,1310374612,1434,1435,1435,1434,1991
|
|
20240328,142300,1307517942,1436,1436,1436,1436,11
|
|
20240328,142200,1307502146,1436,1436,1436,1435,532
|
|
20240328,142100,1306738612,1436,1436,1436,1436,8898
|
|
20240328,142000,1293961084,1435,1435,1435,1435,0
|
|
20240328,141900,1293961084,1435,1435,1435,1435,658
|
|
20240328,141800,1293016854,1435,1435,1435,1435,0
|
|
20240328,141700,1293016854,1435,1433,1435,1431,8590
|
|
20240328,141600,1280712559,1435,1435,1435,1433,2644
|
|
20240328,141500,1276921012,1435,1439,1439,1435,3514
|
|
20240328,141400,1271873628,1439,1439,1439,1439,10
|
|
20240328,141300,1271859238,1438,1440,1440,1438,1692
|
|
20240328,141200,1269424468,1440,1440,1440,1440,5
|
|
20240328,141100,1269417268,1440,1440,1440,1440,89
|
|
20240328,141000,1269289108,1440,1442,1442,1440,210
|
|
20240328,140900,1268986678,1439,1439,1439,1439,0
|
|
20240328,140800,1268986678,1439,1441,1441,1439,700
|
|
20240328,140700,1267978930,1440,1440,1440,1440,0
|
|
20240328,140600,1267978930,1440,1441,1441,1440,130
|
|
20240328,140500,1267791664,1441,1441,1441,1441,0
|
|
20240328,140400,1267791664,1441,1441,1441,1441,33
|
|
20240328,140300,1267744111,1440,1441,1442,1440,25847
|
|
20240328,140200,1230507070,1442,1443,1443,1442,7403
|
|
20240328,140100,1219830631,1445,1445,1445,1445,100
|
|
20240328,140000,1219686131,1445,1445,1445,1445,0
|
|
20240328,135900,1219686131,1445,1445,1445,1445,1
|
|
20240328,135800,1219684686,1445,1445,1445,1445,0
|
|
20240328,135700,1219684686,1445,1445,1445,1445,0
|
|
20240328,135600,1219684686,1445,1445,1445,1445,210
|
|
20240328,135500,1219381236,1441,1441,1441,1441,1
|
|
20240328,135400,1219379795,1441,1441,1441,1441,0
|
|
20240328,135300,1219379795,1441,1441,1441,1441,0
|
|
20240328,135200,1219379795,1441,1441,1441,1441,13
|
|
20240328,135100,1219361062,1441,1443,1443,1441,2000
|
|
20240328,135000,1216478932,1442,1442,1442,1442,0
|
|
20240328,134900,1216478932,1442,1442,1442,1442,501
|
|
20240328,134800,1215756490,1443,1447,1449,1443,5094
|
|
20240328,134700,1208396460,1448,1448,1448,1448,0
|
|
20240328,134600,1208396460,1448,1448,1448,1448,500
|
|
20240328,134500,1207672460,1446,1446,1446,1446,30
|
|
20240328,134400,1207629080,1445,1445,1445,1445,900
|
|
20240328,134300,1206328580,1445,1447,1447,1445,4724
|
|
20240328,134200,1199500619,1446,1450,1450,1446,152
|
|
20240328,134100,1199280427,1446,1449,1449,1446,2304
|
|
20240328,134000,1195946661,1448,1448,1448,1448,0
|
|
20240328,133900,1195946661,1448,1448,1448,1448,0
|
|
20240328,133800,1195946661,1448,1448,1448,1448,0
|
|
20240328,133700,1195946661,1448,1447,1456,1447,1504
|
|
20240328,133600,1193756871,1447,1447,1447,1447,30
|
|
20240328,133500,1193713461,1457,1446,1458,1446,2405
|
|
20240328,133400,1190223841,1445,1448,1448,1445,2373
|
|
20240328,133300,1186791792,1447,1448,1448,1447,560
|
|
20240328,133200,1185981462,1449,1449,1449,1449,0
|
|
20240328,133100,1185981462,1449,1449,1449,1449,10
|
|
20240328,133000,1185966972,1450,1450,1450,1450,20
|
|
20240328,132900,1185937972,1450,1450,1450,1450,0
|
|
20240328,132800,1185937972,1450,1450,1450,1450,1000
|
|
20240328,132700,1184487972,1447,1450,1450,1447,111
|
|
20240328,132600,1184327352,1447,1447,1447,1447,0
|
|
20240328,132500,1184327352,1447,1447,1447,1447,0
|
|
20240328,132400,1184327352,1447,1449,1449,1447,2932
|
|
20240328,132300,1180081822,1451,1451,1451,1451,5
|
|
20240328,132200,1180074567,1451,1451,1451,1451,1
|
|
20240328,132100,1180073116,1450,1450,1450,1450,5
|
|
20240328,132000,1180065866,1450,1449,1450,1449,472
|
|
20240328,131900,1179381928,1449,1449,1449,1449,10
|
|
20240328,131800,1179367438,1450,1450,1450,1450,0
|
|
20240328,131700,1179367438,1450,1449,1450,1449,477
|
|
20240328,131600,1178676088,1446,1446,1446,1446,0
|
|
20240328,131500,1178676088,1446,1446,1446,1446,0
|
|
20240328,131400,1178676088,1446,1446,1446,1446,0
|
|
20240328,131300,1178676088,1446,1448,1448,1446,5186
|
|
20240328,131200,1171171540,1448,1449,1449,1448,927
|
|
20240328,131100,1169829177,1450,1449,1450,1449,13
|
|
20240328,131000,1169810330,1448,1448,1448,1448,1023
|
|
20240328,130900,1168329026,1449,1449,1449,1449,1012
|
|
20240328,130800,1166862638,1449,1449,1449,1449,0
|
|
20240328,130700,1166862638,1449,1450,1450,1449,1594
|
|
20240328,130600,1164552922,1450,1452,1452,1450,10346
|
|
20240328,130500,1149543091,1452,1453,1453,1452,4431
|
|
20240328,130400,1143109259,1454,1454,1454,1454,10
|
|
20240328,130300,1143094719,1452,1452,1452,1452,0
|
|
20240328,130200,1143094719,1452,1452,1452,1451,5493
|
|
20240328,130100,1135122783,1453,1457,1457,1453,1720
|
|
20240328,130000,1132618099,1457,1453,1457,1453,39
|
|
20240328,125900,1132561300,1453,1453,1453,1453,3000
|
|
20240328,125800,1128202300,1453,1453,1453,1453,44
|
|
20240328,125700,1128138368,1452,1452,1452,1452,0
|
|
20240328,125600,1128138368,1452,1452,1452,1452,0
|
|
20240328,125500,1128138368,1452,1452,1452,1452,0
|
|
20240328,125400,1128138368,1452,1452,1452,1452,0
|
|
20240328,125300,1128138368,1452,1452,1452,1452,1
|
|
20240328,125200,1128136916,1452,1452,1452,1452,610
|
|
20240328,125100,1127251196,1452,1451,1452,1451,201
|
|
20240328,125000,1126959544,1458,1451,1458,1450,1321
|
|
20240328,124900,1125042555,1450,1450,1450,1450,1400
|
|
20240328,124800,1123012555,1450,1455,1455,1450,7599
|
|
20240328,124700,1111983981,1455,1455,1455,1455,500
|
|
20240328,124600,1111256481,1455,1455,1458,1455,1021
|
|
20240328,124500,1109768392,1458,1458,1458,1458,569
|
|
20240328,124400,1108938790,1458,1458,1458,1458,0
|
|
20240328,124300,1108938790,1458,1458,1458,1458,0
|
|
20240328,124200,1108938790,1458,1458,1458,1458,363
|
|
20240328,124100,1108409536,1458,1458,1458,1458,2
|
|
20240328,124000,1108406620,1453,1456,1456,1453,8801
|
|
20240328,123900,1095605373,1456,1456,1456,1456,338
|
|
20240328,123800,1095113245,1458,1456,1459,1456,2559
|
|
20240328,123700,1091387332,1457,1460,1460,1457,67
|
|
20240328,123600,1091289653,1456,1456,1456,1456,1
|
|
20240328,123500,1091288197,1459,1456,1459,1456,9
|
|
20240328,123400,1091275072,1456,1456,1456,1456,0
|
|
20240328,123300,1091275072,1456,1457,1457,1456,1143
|
|
20240328,123200,1089609954,1457,1457,1457,1457,0
|
|
20240328,123100,1089609954,1457,1457,1457,1457,6
|
|
20240328,123000,1089601212,1462,1462,1462,1462,10
|
|
20240328,122900,1089586592,1456,1463,1463,1456,1520
|
|
20240328,122800,1087373332,1456,1458,1458,1456,5000
|
|
20240328,122700,1080086547,1459,1459,1459,1459,1288
|
|
20240328,122600,1078207355,1459,1460,1460,1459,1001
|
|
20240328,122500,1076746216,1460,1461,1461,1460,462
|
|
20240328,122400,1076071672,1459,1464,1464,1459,575
|
|
20240328,122300,1075231123,1463,1463,1463,1463,0
|
|
20240328,122200,1075231123,1463,1463,1463,1463,0
|
|
20240328,122100,1075231123,1463,1463,1463,1463,0
|
|
20240328,122000,1075231123,1463,1463,1463,1463,823
|
|
20240328,121900,1074027074,1463,1463,1463,1463,0
|
|
20240328,121800,1074027074,1463,1465,1465,1463,143
|
|
20240328,121700,1073817775,1465,1465,1465,1465,0
|
|
20240328,121600,1073817775,1465,1465,1465,1465,10
|
|
20240328,121500,1073803125,1464,1464,1464,1464,0
|
|
20240328,121400,1073803125,1464,1464,1464,1464,0
|
|
20240328,121300,1073803125,1464,1464,1464,1464,290
|
|
20240328,121200,1073378565,1463,1464,1464,1463,131
|
|
20240328,121100,1073186881,1459,1457,1459,1457,1181
|
|
20240328,121000,1071465164,1459,1458,1459,1458,3300
|
|
20240328,120900,1066652764,1458,1458,1458,1458,4985
|
|
20240328,120800,1059384634,1458,1462,1462,1458,4302
|
|
20240328,120700,1053108747,1462,1464,1464,1462,595
|
|
20240328,120600,1052238770,1464,1464,1464,1464,81
|
|
20240328,120500,1052120186,1463,1463,1463,1463,136
|
|
20240328,120400,1051921218,1463,1463,1463,1463,0
|
|
20240328,120300,1051921218,1463,1461,1464,1459,12049
|
|
20240328,120200,1034323045,1462,1463,1463,1462,5061
|
|
20240328,120100,1026921588,1464,1466,1466,1464,8790
|
|
20240328,120000,1014048726,1467,1467,1467,1467,536
|
|
20240328,115900,1013262414,1469,1469,1469,1469,695
|
|
20240328,115800,1012241459,1470,1469,1470,1466,12074
|
|
20240328,115700,994507300,1469,1469,1469,1469,140
|
|
20240328,115600,994301640,1469,1467,1469,1467,2139
|
|
20240328,115500,991161444,1468,1466,1468,1466,1505
|
|
20240328,115400,988954832,1466,1465,1466,1465,171
|
|
20240328,115300,988704148,1466,1466,1466,1466,152
|
|
20240328,115200,988481316,1466,1466,1466,1466,347
|
|
20240328,115100,987972614,1466,1466,1466,1465,391
|
|
20240328,115000,987399658,1466,1469,1469,1466,418
|
|
20240328,114900,986786024,1469,1469,1469,1469,140
|
|
20240328,114800,986580364,1469,1469,1469,1469,181
|
|
20240328,114700,986314475,1469,1469,1469,1469,145
|
|
20240328,114600,986101470,1469,1469,1469,1469,831
|
|
20240328,114500,984880731,1469,1469,1469,1469,141
|
|
20240328,114400,984673602,1468,1468,1468,1468,2950
|
|
20240328,114300,980343002,1468,1468,1468,1468,278
|
|
20240328,114200,979934898,1468,1468,1468,1468,141
|
|
20240328,114100,979727910,1468,1468,1468,1468,281
|
|
20240328,114000,979315402,1465,1468,1468,1465,1141
|
|
20240328,113900,977643410,1465,1468,1468,1465,3829
|
|
20240328,113800,972031262,1468,1468,1468,1468,140
|
|
20240328,113700,971825742,1468,1468,1468,1468,141
|
|
20240328,113600,971618754,1468,1468,1468,1468,141
|
|
20240328,113500,971411766,1469,1466,1469,1466,152
|
|
20240328,113400,971188511,1469,1467,1469,1467,720
|
|
20240328,113300,970131991,1469,1469,1469,1469,141
|
|
20240328,113200,969924862,1469,1469,1469,1469,285
|
|
20240328,113100,969506197,1469,1467,1469,1467,260
|
|
20240328,113000,969124495,1467,1469,1470,1466,671
|
|
20240328,112900,968139869,1470,1470,1470,1470,140
|
|
20240328,112800,967934069,1470,1470,1470,1470,141
|
|
20240328,112700,967726799,1469,1470,1470,1469,281
|
|
20240328,112600,967313870,1467,1470,1470,1467,146
|
|
20240328,112500,967099265,1470,1470,1470,1466,248
|
|
20240328,112400,966734938,1470,1472,1472,1470,385
|
|
20240328,112300,966168708,1472,1472,1472,1472,141
|
|
20240328,112200,965961156,1472,1472,1472,1472,143
|
|
20240328,112100,965750660,1471,1472,1472,1471,233
|
|
20240328,112000,965407733,1472,1472,1472,1472,141
|
|
20240328,111900,965200181,1469,1468,1473,1468,1923
|
|
20240328,111800,962376509,1468,1468,1468,1468,140
|
|
20240328,111700,962170989,1468,1467,1468,1466,841
|
|
20240328,111600,960937751,1466,1465,1468,1465,618
|
|
20240328,111500,960031760,1466,1473,1473,1466,3807
|
|
20240328,111400,954448858,1472,1472,1472,1472,13727
|
|
20240328,111300,934242714,1472,1472,1472,1472,153
|
|
20240328,111200,934017498,1472,1468,1472,1467,5518
|
|
20240328,111100,925919832,1468,1469,1471,1468,3332
|
|
20240328,111000,921027973,1472,1471,1472,1470,2142
|
|
20240328,110900,917878744,1472,1472,1472,1472,149
|
|
20240328,110800,917659416,1471,1472,1472,1471,469
|
|
20240328,110700,916969248,1472,1471,1472,1471,2142
|
|
20240328,110600,913818353,1471,1472,1472,1471,183
|
|
20240328,110500,913549005,1473,1473,1473,1473,141
|
|
20240328,110400,913341312,1473,1473,1473,1473,240
|
|
20240328,110300,912987792,1474,1475,1475,1474,347
|
|
20240328,110200,912476173,1474,1474,1474,1470,2101
|
|
20240328,110100,909387254,1475,1475,1475,1475,218
|
|
20240328,110000,909065704,1475,1475,1475,1475,595
|
|
20240328,105900,908188079,1475,1474,1475,1474,487
|
|
20240328,105800,907469812,1474,1475,1475,1473,410
|
|
20240328,105700,906865431,1475,1475,1476,1475,312
|
|
20240328,105600,906405090,1475,1475,1476,1475,591
|
|
20240328,105500,905533225,1476,1477,1477,1476,533
|
|
20240328,105400,904746365,1477,1477,1477,1476,974
|
|
20240328,105300,903308506,1476,1477,1477,1476,1220
|
|
20240328,105200,901507577,1477,1477,1477,1476,643
|
|
20240328,105100,900558365,1477,1476,1477,1475,3742
|
|
20240328,105000,895032101,1476,1476,1476,1476,476
|
|
20240328,104900,894329525,1476,1476,1476,1475,188
|
|
20240328,104800,894052047,1476,1476,1476,1476,861
|
|
20240328,104700,892781211,1476,1474,1476,1474,5391
|
|
20240328,104600,884828471,1475,1475,1475,1474,1170
|
|
20240328,104500,883103721,1473,1469,1474,1469,9840
|
|
20240328,104400,868614544,1469,1471,1472,1469,2625
|
|
20240328,104300,864754855,1471,1470,1471,1470,2158
|
|
20240328,104200,861581654,1471,1471,1471,1471,2141
|
|
20240328,104100,858432243,1472,1472,1472,1470,696
|
|
20240328,104000,857408553,1470,1473,1473,1470,2375
|
|
20240328,103900,853915343,1472,1474,1474,1472,354
|
|
20240328,103800,853393931,1474,1474,1474,1474,2485
|
|
20240328,103700,849731041,1475,1472,1475,1472,3280
|
|
20240328,103600,844898105,1473,1469,1473,1469,23
|
|
20240328,103500,844864231,1473,1470,1473,1469,623
|
|
20240328,103400,843948313,1470,1473,1473,1470,257
|
|
20240328,103300,843570325,1473,1473,1473,1473,140
|
|
20240328,103200,843364105,1473,1473,1473,1468,292
|
|
20240328,103100,842934039,1473,1473,1473,1473,140
|
|
20240328,103000,842727819,1466,1474,1474,1466,2613
|
|
20240328,102900,838882862,1474,1474,1474,1471,229
|
|
20240328,102800,838545379,1474,1475,1475,1473,536
|
|
20240328,102700,837754975,1474,1470,1474,1470,12398
|
|
20240328,102600,819510086,1470,1466,1470,1465,4451
|
|
20240328,102500,812984286,1466,1470,1470,1466,2834
|
|
20240328,102400,808819006,1470,1470,1470,1470,360
|
|
20240328,102300,808289806,1466,1466,1466,1466,278
|
|
20240328,102200,807882258,1470,1471,1471,1461,241
|
|
20240328,102100,807527929,1471,1466,1471,1459,6685
|
|
20240328,102000,797769124,1462,1466,1466,1462,81
|
|
20240328,101900,797650382,1468,1458,1471,1458,2536
|
|
20240328,101800,793938644,1463,1469,1469,1456,5421
|
|
20240328,101700,786025321,1467,1473,1473,1467,8124
|
|
20240328,101600,774072631,1473,1474,1474,1472,2674
|
|
20240328,101500,770134041,1472,1474,1475,1472,13884
|
|
20240328,101400,749681317,1472,1474,1475,1472,2857
|
|
20240328,101300,745469629,1472,1477,1477,1472,6843
|
|
20240328,101200,735374523,1477,1486,1486,1477,16546
|
|
20240328,101100,710827868,1486,1486,1488,1486,4915
|
|
20240328,101000,703520776,1485,1484,1486,1483,8535
|
|
20240328,100900,690848050,1484,1483,1484,1482,3773
|
|
20240328,100800,685252941,1482,1475,1483,1475,15741
|
|
20240328,100700,661970547,1477,1469,1477,1469,17958
|
|
20240328,100600,635507766,1469,1468,1469,1468,799
|
|
20240328,100500,634334380,1469,1467,1469,1467,3024
|
|
20240328,100400,629892607,1468,1462,1468,1462,210
|
|
20240328,100300,629584336,1468,1460,1468,1460,930
|
|
20240328,100200,628219184,1468,1466,1468,1460,11608
|
|
20240328,100100,611256086,1466,1466,1466,1464,5840
|
|
20240328,100000,602700280,1466,1465,1467,1465,1278
|
|
20240328,095900,600827094,1466,1470,1471,1465,13949
|
|
20240328,095800,580350015,1467,1467,1470,1465,469
|
|
20240328,095700,579661382,1467,1470,1470,1467,2219
|
|
20240328,095600,576404517,1469,1469,1470,1469,370
|
|
20240328,095500,575860883,1469,1470,1471,1467,1480
|
|
20240328,095400,573685186,1467,1467,1470,1466,3428
|
|
20240328,095300,568652174,1465,1463,1465,1463,1810
|
|
20240328,095200,566002923,1464,1463,1464,1460,3676
|
|
20240328,095100,560627158,1463,1464,1464,1463,377
|
|
20240328,095000,560075396,1464,1464,1467,1457,11883
|
|
20240328,094900,542695264,1464,1474,1474,1463,6374
|
|
20240328,094800,533335090,1473,1479,1482,1473,4132
|
|
20240328,094700,527232316,1480,1487,1487,1478,13994
|
|
20240328,094600,506534469,1488,1485,1488,1478,64109
|
|
20240328,094500,411429955,1485,1482,1486,1481,19005
|
|
20240328,094400,383230543,1481,1475,1481,1475,10965
|
|
20240328,094300,367011905,1475,1470,1475,1470,25127
|
|
20240328,094200,330042787,1470,1463,1471,1463,30128
|
|
20240328,094100,285867017,1463,1462,1464,1462,2094
|
|
20240328,094000,282802559,1462,1461,1465,1460,42685
|
|
20240328,093900,220391646,1462,1453,1462,1453,18732
|
|
20240328,093800,193065959,1453,1452,1453,1452,1589
|
|
20240328,093700,190758704,1452,1453,1453,1450,648
|
|
20240328,093600,189818403,1449,1450,1454,1449,1555
|
|
20240328,093500,187563647,1454,1454,1454,1449,235
|
|
20240328,093400,187221962,1454,1455,1455,1448,105
|
|
20240328,093300,187069203,1449,1450,1450,1449,1100
|
|
20240328,093200,185474475,1450,1450,1450,1449,204
|
|
20240328,093100,185178676,1450,1449,1450,1449,71
|
|
20240328,093000,185075737,1456,1455,1456,1448,1499
|
|
20240328,092900,182897162,1455,1448,1455,1448,10198
|
|
20240328,092800,168119012,1448,1446,1448,1445,1535
|
|
20240328,092700,165898506,1447,1433,1447,1433,6807
|
|
20240328,092600,156070536,1433,1433,1440,1433,59
|
|
20240328,092500,155985723,1440,1439,1440,1432,2296
|
|
20240328,092400,152681085,1438,1437,1438,1431,9769
|
|
20240328,092300,138684655,1437,1436,1437,1432,387
|
|
20240328,092200,138128924,1431,1432,1436,1431,4509
|
|
20240328,092100,131669921,1432,1429,1436,1429,6779
|
|
20240328,092000,121972191,1429,1428,1429,1427,1072
|
|
20240328,091900,120441118,1427,1431,1431,1427,7245
|
|
20240328,091800,110093040,1429,1430,1431,1429,1029
|
|
20240328,091700,108621545,1431,1437,1437,1429,10130
|
|
20240328,091600,94136026,1437,1437,1437,1430,8844
|
|
20240328,091500,81474521,1437,1433,1438,1431,2068
|
|
20240328,091400,78508957,1438,1439,1439,1431,1011
|
|
20240328,091300,77061572,1431,1439,1439,1431,5816
|
|
20240328,091200,68733255,1432,1431,1439,1431,156
|
|
20240328,091100,68509626,1439,1436,1439,1431,4565
|
|
20240328,091000,61949171,1436,1436,1440,1436,114
|
|
20240328,090900,61785351,1435,1445,1447,1435,6020
|
|
20240328,090800,53111792,1446,1449,1449,1446,9400
|
|
20240328,090700,39515627,1449,1447,1449,1447,2738
|
|
20240328,090600,35550934,1447,1449,1450,1444,134
|
|
20240328,090500,35356978,1444,1444,1449,1444,79
|
|
20240328,090400,35242807,1444,1443,1447,1443,3445
|
|
20240328,090300,30259206,1446,1450,1450,1439,2789
|
|
20240328,090200,26224355,1440,1443,1443,1439,4970
|
|
20240328,090100,19065767,1442,1452,1460,1442,4148
|
|
20240328,090000,13037112,1463,1450,1463,1445,8984
|