587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184400,1276138282,1464,1464,1464,1464,7091
|
|
20240329,184300,1276138282,1464,1464,1464,1464,0
|
|
20240329,184200,1276138282,1464,1464,1464,1464,0
|
|
20240329,184100,1276138282,1464,1464,1464,1464,0
|
|
20240329,184000,1276138282,1464,1464,1464,1464,0
|
|
20240329,183900,1276138282,1464,1464,1464,1464,0
|
|
20240329,183800,1276138282,1464,1464,1464,1464,0
|
|
20240329,183700,1276138282,1464,1464,1464,1464,0
|
|
20240329,183600,1276138282,1464,1464,1464,1464,0
|
|
20240329,183500,1276138282,1464,1464,1464,1464,0
|
|
20240329,183400,1276138282,1464,1464,1464,1464,0
|
|
20240329,183300,1276138282,1464,1464,1464,1464,0
|
|
20240329,183200,1276138282,1464,1464,1464,1464,0
|
|
20240329,183100,1276138282,1464,1464,1464,1464,0
|
|
20240329,183000,1276138282,1464,1464,1464,1464,0
|
|
20240329,182900,1276138282,1464,1464,1464,1464,0
|
|
20240329,182800,1276138282,1464,1464,1464,1464,0
|
|
20240329,182700,1276138282,1464,1464,1464,1464,0
|
|
20240329,182600,1276138282,1464,1464,1464,1464,0
|
|
20240329,182500,1276138282,1464,1464,1464,1464,0
|
|
20240329,182400,1276138282,1464,1464,1464,1464,0
|
|
20240329,182300,1276138282,1464,1464,1464,1464,0
|
|
20240329,182200,1276138282,1464,1464,1464,1464,0
|
|
20240329,182100,1276138282,1464,1464,1464,1464,0
|
|
20240329,182000,1276138282,1464,1464,1464,1464,0
|
|
20240329,181900,1276138282,1464,1464,1464,1464,0
|
|
20240329,181800,1276138282,1464,1464,1464,1464,0
|
|
20240329,181700,1276138282,1464,1464,1464,1464,0
|
|
20240329,181600,1276138282,1464,1464,1464,1464,0
|
|
20240329,181500,1276138282,1464,1464,1464,1464,0
|
|
20240329,181400,1276138282,1464,1464,1464,1464,7091
|
|
20240329,181300,1276138282,1464,1464,1464,1464,0
|
|
20240329,181200,1276138282,1464,1464,1464,1464,0
|
|
20240329,181100,1276138282,1464,1464,1464,1464,0
|
|
20240329,181000,1276138282,1464,1464,1464,1464,0
|
|
20240329,180900,1276138282,1464,1464,1464,1464,0
|
|
20240329,180800,1276138282,1464,1464,1464,1464,0
|
|
20240329,180700,1276138282,1464,1464,1464,1464,0
|
|
20240329,180600,1276138282,1464,1464,1464,1464,0
|
|
20240329,180500,1276138282,1464,1464,1464,1464,0
|
|
20240329,180400,1276138282,1464,1464,1464,1464,0
|
|
20240329,180300,1276138282,1464,1464,1464,1464,0
|
|
20240329,180200,1276138282,1464,1464,1464,1464,0
|
|
20240329,180100,1276138282,1464,1464,1464,1464,0
|
|
20240329,180000,1276138282,1464,1464,1464,1464,0
|
|
20240329,175900,1276138282,1464,1464,1464,1464,0
|
|
20240329,175800,1276138282,1464,1464,1464,1464,0
|
|
20240329,175700,1276138282,1464,1464,1464,1464,0
|
|
20240329,175600,1276138282,1464,1464,1464,1464,0
|
|
20240329,175500,1276138282,1464,1464,1464,1464,0
|
|
20240329,175400,1276138282,1464,1464,1464,1464,0
|
|
20240329,175300,1276138282,1464,1464,1464,1464,0
|
|
20240329,175200,1276138282,1464,1464,1464,1464,0
|
|
20240329,175100,1276138282,1464,1464,1464,1464,0
|
|
20240329,175000,1276138282,1464,1464,1464,1464,0
|
|
20240329,174900,1276138282,1464,1464,1464,1464,0
|
|
20240329,174800,1276138282,1464,1464,1464,1464,0
|
|
20240329,174700,1276138282,1464,1464,1464,1464,0
|
|
20240329,174600,1276138282,1464,1464,1464,1464,0
|
|
20240329,174500,1276138282,1464,1464,1464,1464,0
|
|
20240329,174400,1276138282,1464,1464,1464,1464,7091
|
|
20240329,174300,1276138282,1464,1464,1464,1464,0
|
|
20240329,174200,1276138282,1464,1464,1464,1464,0
|
|
20240329,174100,1276138282,1464,1464,1464,1464,0
|
|
20240329,174000,1276138282,1464,1464,1464,1464,0
|
|
20240329,173900,1276138282,1464,1464,1464,1464,0
|
|
20240329,173800,1276138282,1464,1464,1464,1464,0
|
|
20240329,173700,1276138282,1464,1464,1464,1464,0
|
|
20240329,173600,1276138282,1464,1464,1464,1464,0
|
|
20240329,173500,1276138282,1464,1464,1464,1464,0
|
|
20240329,173400,1276138282,1464,1464,1464,1464,0
|
|
20240329,173300,1276138282,1464,1464,1464,1464,0
|
|
20240329,173200,1276138282,1464,1464,1464,1464,0
|
|
20240329,173100,1276138282,1464,1464,1464,1464,0
|
|
20240329,173000,1276138282,1464,1464,1464,1464,0
|
|
20240329,172900,1276138282,1464,1464,1464,1464,0
|
|
20240329,172800,1276138282,1464,1464,1464,1464,0
|
|
20240329,172700,1276138282,1464,1464,1464,1464,0
|
|
20240329,172600,1276138282,1464,1464,1464,1464,0
|
|
20240329,172500,1276138282,1464,1464,1464,1464,0
|
|
20240329,172400,1276138282,1464,1464,1464,1464,0
|
|
20240329,172300,1276138282,1464,1464,1464,1464,0
|
|
20240329,172200,1276138282,1464,1464,1464,1464,0
|
|
20240329,172100,1276138282,1464,1464,1464,1464,0
|
|
20240329,172000,1276138282,1464,1464,1464,1464,0
|
|
20240329,171900,1276138282,1464,1464,1464,1464,0
|
|
20240329,171800,1276138282,1464,1464,1464,1464,0
|
|
20240329,171700,1276138282,1464,1464,1464,1464,0
|
|
20240329,171600,1276138282,1464,1464,1464,1464,0
|
|
20240329,171500,1276138282,1464,1464,1464,1464,0
|
|
20240329,171400,1276138282,1464,1464,1464,1464,7091
|
|
20240329,171300,1276138282,1464,1464,1464,1464,0
|
|
20240329,171200,1276138282,1464,1464,1464,1464,0
|
|
20240329,171100,1276138282,1464,1464,1464,1464,0
|
|
20240329,171000,1276138282,1464,1464,1464,1464,0
|
|
20240329,170900,1276138282,1464,1464,1464,1464,0
|
|
20240329,170800,1276138282,1464,1464,1464,1464,0
|
|
20240329,170700,1276138282,1464,1464,1464,1464,0
|
|
20240329,170600,1276138282,1464,1464,1464,1464,0
|
|
20240329,170500,1276138282,1464,1464,1464,1464,0
|
|
20240329,170400,1276138282,1464,1464,1464,1464,0
|
|
20240329,170300,1276138282,1464,1464,1464,1464,0
|
|
20240329,170200,1276138282,1464,1464,1464,1464,0
|
|
20240329,170100,1276138282,1464,1464,1464,1464,0
|
|
20240329,170000,1276138282,1464,1464,1464,1464,0
|
|
20240329,165900,1276138282,1464,1464,1464,1464,0
|
|
20240329,165800,1276138282,1464,1464,1464,1464,0
|
|
20240329,165700,1276138282,1464,1464,1464,1464,0
|
|
20240329,165600,1276138282,1464,1464,1464,1464,0
|
|
20240329,165500,1276138282,1464,1464,1464,1464,0
|
|
20240329,165400,1276138282,1464,1464,1464,1464,0
|
|
20240329,165300,1276138282,1464,1464,1464,1464,0
|
|
20240329,165200,1276138282,1464,1464,1464,1464,0
|
|
20240329,165100,1276138282,1464,1464,1464,1464,0
|
|
20240329,165000,1276138282,1464,1464,1464,1464,0
|
|
20240329,164900,1276138282,1464,1464,1464,1464,0
|
|
20240329,164800,1276138282,1464,1464,1464,1464,0
|
|
20240329,164700,1276138282,1464,1464,1464,1464,0
|
|
20240329,164600,1276138282,1464,1464,1464,1464,0
|
|
20240329,164500,1276138282,1464,1464,1464,1464,0
|
|
20240329,164400,1276138282,1464,1464,1464,1464,7091
|
|
20240329,164300,1276138282,1464,1464,1464,1464,0
|
|
20240329,164200,1276138282,1464,1464,1464,1464,0
|
|
20240329,164100,1276138282,1464,1464,1464,1464,0
|
|
20240329,164000,1276138282,1464,1464,1464,1464,0
|
|
20240329,163900,1276138282,1464,1464,1464,1464,0
|
|
20240329,163800,1276138282,1464,1464,1464,1464,0
|
|
20240329,163700,1276138282,1464,1464,1464,1464,0
|
|
20240329,163600,1276138282,1464,1464,1464,1464,0
|
|
20240329,163500,1276138282,1464,1464,1464,1464,0
|
|
20240329,163400,1276138282,1464,1464,1464,1464,0
|
|
20240329,163300,1276138282,1464,1464,1464,1464,0
|
|
20240329,163200,1276138282,1464,1464,1464,1464,0
|
|
20240329,163100,1276138282,1464,1464,1464,1464,0
|
|
20240329,163000,1276138282,1464,1464,1464,1464,0
|
|
20240329,162900,1276138282,1464,1464,1464,1464,0
|
|
20240329,162800,1276138282,1464,1464,1464,1464,0
|
|
20240329,162700,1276138282,1464,1464,1464,1464,0
|
|
20240329,162600,1276138282,1464,1464,1464,1464,0
|
|
20240329,162500,1276138282,1464,1464,1464,1464,0
|
|
20240329,162400,1276138282,1464,1464,1464,1464,0
|
|
20240329,162300,1276138282,1464,1464,1464,1464,0
|
|
20240329,162200,1276138282,1464,1464,1464,1464,0
|
|
20240329,162100,1276138282,1464,1464,1464,1464,0
|
|
20240329,162000,1276138282,1464,1464,1464,1464,0
|
|
20240329,161900,1276138282,1464,1464,1464,1464,0
|
|
20240329,161800,1276138282,1464,1464,1464,1464,0
|
|
20240329,161700,1276138282,1464,1464,1464,1464,0
|
|
20240329,161600,1276138282,1464,1464,1464,1464,0
|
|
20240329,161500,1276138282,1464,1464,1464,1464,0
|
|
20240329,161400,1276138282,1464,1464,1464,1464,7091
|
|
20240329,161300,1276138282,1464,1464,1464,1464,0
|
|
20240329,161200,1276138282,1464,1464,1464,1464,0
|
|
20240329,161100,1276138282,1464,1464,1464,1464,0
|
|
20240329,161000,1276138282,1464,1464,1464,1464,0
|
|
20240329,160900,1276138282,1464,1464,1464,1464,0
|
|
20240329,160800,1276138282,1464,1464,1464,1464,0
|
|
20240329,160700,1276138282,1464,1464,1464,1464,0
|
|
20240329,160600,1276138282,1464,1464,1464,1464,0
|
|
20240329,160500,1276138282,1464,1464,1464,1464,0
|
|
20240329,160400,1276138282,1464,1464,1464,1464,0
|
|
20240329,160300,1276138282,1464,1464,1464,1464,0
|
|
20240329,160200,1276138282,1464,1464,1464,1464,0
|
|
20240329,160100,1276138282,1464,1464,1464,1464,0
|
|
20240329,160000,1276138282,1464,1464,1464,1464,0
|
|
20240329,155900,1276138282,1464,1464,1464,1464,0
|
|
20240329,155800,1276138282,1464,1464,1464,1464,0
|
|
20240329,155700,1276138282,1464,1464,1464,1464,0
|
|
20240329,155600,1276138282,1464,1464,1464,1464,0
|
|
20240329,155500,1276138282,1464,1464,1464,1464,0
|
|
20240329,155400,1276138282,1464,1464,1464,1464,0
|
|
20240329,155300,1276138282,1464,1464,1464,1464,0
|
|
20240329,155200,1276138282,1464,1464,1464,1464,0
|
|
20240329,155100,1276138282,1464,1464,1464,1464,0
|
|
20240329,155000,1276138282,1464,1464,1464,1464,0
|
|
20240329,154900,1276138282,1464,1464,1464,1464,0
|
|
20240329,154800,1276138282,1464,1464,1464,1464,0
|
|
20240329,154700,1276138282,1464,1464,1464,1464,0
|
|
20240329,154600,1276138282,1464,1464,1464,1464,0
|
|
20240329,154500,1276138282,1464,1464,1464,1464,0
|
|
20240329,154400,1276138282,1464,1464,1464,1464,7091
|
|
20240329,154300,1276138282,1464,1464,1464,1464,0
|
|
20240329,154200,1276138282,1464,1464,1464,1464,0
|
|
20240329,154100,1276138282,1464,1464,1464,1464,0
|
|
20240329,154000,1276138282,1464,1464,1464,1464,0
|
|
20240329,153900,1276138282,1464,1464,1464,1464,0
|
|
20240329,153800,1276138282,1464,1464,1464,1464,0
|
|
20240329,153700,1276138282,1464,1464,1464,1464,0
|
|
20240329,153600,1276138282,1464,1464,1464,1464,0
|
|
20240329,153500,1276138282,1464,1464,1464,1464,0
|
|
20240329,153400,1276138282,1464,1464,1464,1464,0
|
|
20240329,153300,1276138282,1464,1464,1464,1464,0
|
|
20240329,153200,1276138282,1464,1464,1464,1464,0
|
|
20240329,153100,1276138282,1464,1464,1464,1464,0
|
|
20240329,153000,1276138282,1464,1464,1464,1464,7091
|
|
20240329,152900,1265757058,1468,1468,1468,1468,0
|
|
20240329,152800,1265757058,1468,1468,1468,1468,0
|
|
20240329,152700,1265757058,1468,1468,1468,1468,0
|
|
20240329,152600,1265757058,1468,1468,1468,1468,0
|
|
20240329,152500,1265757058,1468,1468,1468,1468,0
|
|
20240329,152400,1265757058,1468,1468,1468,1468,0
|
|
20240329,152300,1265757058,1468,1468,1468,1468,0
|
|
20240329,152200,1265757058,1468,1468,1468,1468,0
|
|
20240329,152100,1265757058,1468,1468,1468,1468,0
|
|
20240329,152000,1265757058,1468,1468,1468,1468,0
|
|
20240329,151900,1265757058,1468,1464,1468,1462,5777
|
|
20240329,151800,1257304149,1463,1463,1463,1463,69
|
|
20240329,151700,1257203202,1463,1465,1465,1463,3730
|
|
20240329,151600,1251742935,1465,1465,1467,1465,1754
|
|
20240329,151500,1249171961,1465,1466,1467,1465,4053
|
|
20240329,151400,1243233143,1467,1466,1467,1466,343
|
|
20240329,151300,1242730304,1467,1467,1467,1467,12
|
|
20240329,151200,1242712700,1468,1466,1468,1466,1241
|
|
20240329,151100,1240892176,1466,1466,1466,1466,3430
|
|
20240329,151000,1235863796,1467,1467,1467,1467,10
|
|
20240329,150900,1235849126,1467,1467,1467,1467,0
|
|
20240329,150800,1235849126,1467,1467,1467,1467,1712
|
|
20240329,150700,1233337622,1467,1467,1467,1467,300
|
|
20240329,150600,1232897522,1468,1468,1468,1467,2151
|
|
20240329,150500,1229741004,1468,1468,1468,1468,1050
|
|
20240329,150400,1228199604,1469,1469,1469,1469,76
|
|
20240329,150300,1228087960,1469,1469,1469,1469,0
|
|
20240329,150200,1228087960,1469,1469,1469,1467,710
|
|
20240329,150100,1227045868,1470,1470,1470,1470,1238
|
|
20240329,150000,1225226008,1470,1470,1470,1470,1
|
|
20240329,145900,1225224538,1468,1468,1468,1467,5714
|
|
20240329,145800,1216836389,1468,1468,1468,1468,1
|
|
20240329,145700,1216834921,1467,1467,1467,1467,4
|
|
20240329,145600,1216829053,1468,1468,1468,1468,14
|
|
20240329,145500,1216808501,1468,1467,1468,1467,2131
|
|
20240329,145400,1213682323,1467,1468,1468,1467,1893
|
|
20240329,145300,1210905262,1468,1468,1468,1467,3
|
|
20240329,145200,1210900859,1468,1468,1470,1468,1326
|
|
20240329,145100,1208953810,1468,1468,1469,1468,390
|
|
20240329,145000,1208381289,1469,1469,1469,1469,0
|
|
20240329,144900,1208381289,1469,1469,1469,1469,1
|
|
20240329,144800,1208379820,1468,1468,1469,1468,2002
|
|
20240329,144700,1205440883,1468,1468,1468,1467,2860
|
|
20240329,144600,1201245003,1469,1469,1469,1469,501
|
|
20240329,144500,1200509034,1468,1468,1469,1468,1212
|
|
20240329,144400,1198729816,1469,1468,1469,1468,578
|
|
20240329,144300,1197881294,1468,1468,1468,1468,795
|
|
20240329,144200,1196714234,1468,1468,1468,1467,6090
|
|
20240329,144100,1187774514,1467,1472,1472,1467,3540
|
|
20240329,144000,1182574586,1471,1473,1473,1471,238
|
|
20240329,143900,1182224346,1473,1477,1478,1470,3622
|
|
20240329,143800,1176887103,1477,1478,1478,1475,16115
|
|
20240329,143700,1153107377,1477,1478,1479,1477,1121
|
|
20240329,143600,1151450518,1478,1478,1478,1477,2722
|
|
20240329,143500,1147428379,1478,1479,1479,1477,3852
|
|
20240329,143400,1141736289,1479,1484,1484,1479,14416
|
|
20240329,143300,1120391539,1484,1484,1485,1483,5312
|
|
20240329,143200,1112508795,1484,1486,1490,1483,10881
|
|
20240329,143100,1096352995,1487,1490,1490,1487,4777
|
|
20240329,143000,1089239600,1491,1491,1491,1490,3973
|
|
20240329,142900,1083319740,1490,1490,1490,1490,784
|
|
20240329,142800,1082151580,1491,1490,1491,1490,1258
|
|
20240329,142700,1080277108,1490,1490,1491,1490,2198
|
|
20240329,142600,1077002087,1491,1489,1492,1488,5983
|
|
20240329,142500,1068084262,1488,1491,1491,1488,762
|
|
20240329,142400,1066950346,1491,1492,1492,1485,11235
|
|
20240329,142300,1050199081,1492,1488,1492,1485,17376
|
|
20240329,142200,1024306582,1488,1485,1488,1484,5945
|
|
20240329,142100,1015476432,1485,1480,1485,1480,5720
|
|
20240329,142000,1006989776,1480,1482,1482,1480,4498
|
|
20240329,141900,1000330488,1481,1481,1483,1481,104
|
|
20240329,141800,1000176462,1483,1483,1483,1483,1037
|
|
20240329,141700,998638591,1480,1480,1480,1480,2765
|
|
20240329,141600,994546391,1480,1480,1480,1480,11
|
|
20240329,141500,994530111,1480,1479,1480,1479,526
|
|
20240329,141400,993751737,1480,1480,1480,1480,923
|
|
20240329,141300,992385697,1480,1482,1483,1480,1938
|
|
20240329,141200,989513916,1477,1478,1478,1477,479
|
|
20240329,141100,988806015,1478,1483,1483,1478,2639
|
|
20240329,141000,984900362,1483,1479,1483,1479,5677
|
|
20240329,140900,976484386,1479,1480,1480,1479,874
|
|
20240329,140800,975191033,1480,1483,1483,1480,2546
|
|
20240329,140700,971420483,1482,1482,1482,1482,47
|
|
20240329,140600,971350829,1482,1483,1484,1482,4600
|
|
20240329,140500,964525439,1482,1483,1484,1482,3288
|
|
20240329,140400,959649958,1483,1483,1484,1483,1754
|
|
20240329,140300,957048775,1482,1482,1485,1481,789
|
|
20240329,140200,955879484,1483,1483,1485,1482,863
|
|
20240329,140100,954599496,1486,1486,1486,1486,2200
|
|
20240329,140000,951330296,1486,1479,1486,1477,10179
|
|
20240329,135900,936226740,1479,1477,1479,1477,135
|
|
20240329,135800,936027309,1478,1478,1478,1478,0
|
|
20240329,135700,936027309,1478,1478,1478,1478,1
|
|
20240329,135600,936025831,1477,1477,1477,1477,0
|
|
20240329,135500,936025831,1477,1477,1477,1476,1083
|
|
20240329,135400,934427240,1476,1477,1477,1476,3898
|
|
20240329,135300,928672463,1477,1482,1483,1477,1184
|
|
20240329,135200,926917779,1475,1475,1475,1475,1181
|
|
20240329,135100,925175804,1484,1471,1485,1471,24187
|
|
20240329,135000,889411387,1469,1470,1470,1469,1000
|
|
20240329,134900,887942381,1472,1472,1472,1472,0
|
|
20240329,134800,887942381,1472,1469,1472,1469,1031
|
|
20240329,134700,886427749,1472,1469,1472,1469,188
|
|
20240329,134600,886151574,1472,1472,1472,1472,1
|
|
20240329,134500,886150102,1471,1471,1471,1471,212
|
|
20240329,134400,885838250,1471,1471,1471,1471,0
|
|
20240329,134300,885838250,1471,1469,1471,1469,298
|
|
20240329,134200,885400484,1472,1472,1472,1472,500
|
|
20240329,134100,884664484,1472,1470,1472,1470,500
|
|
20240329,134000,883928830,1470,1468,1470,1468,503
|
|
20240329,133900,883189426,1470,1470,1470,1470,0
|
|
20240329,133800,883189426,1470,1470,1470,1470,163
|
|
20240329,133700,882949816,1470,1470,1470,1470,18
|
|
20240329,133600,882923356,1468,1468,1468,1468,0
|
|
20240329,133500,882923356,1468,1468,1468,1468,28
|
|
20240329,133400,882882252,1470,1470,1470,1470,10
|
|
20240329,133300,882867552,1469,1469,1469,1469,40
|
|
20240329,133200,882808792,1468,1468,1469,1468,196
|
|
20240329,133100,882521063,1468,1468,1468,1468,0
|
|
20240329,133000,882521063,1468,1467,1468,1467,1282
|
|
20240329,132900,880639313,1467,1469,1469,1467,3557
|
|
20240329,132800,875418987,1468,1469,1469,1468,2691
|
|
20240329,132700,871468401,1469,1469,1469,1469,2
|
|
20240329,132600,871465463,1470,1470,1470,1467,10344
|
|
20240329,132500,856283384,1472,1468,1472,1468,870
|
|
20240329,132400,855006097,1468,1468,1469,1468,167
|
|
20240329,132300,854760937,1468,1469,1469,1468,4064
|
|
20240329,132200,848793884,1472,1471,1472,1471,36
|
|
20240329,132100,848740922,1472,1471,1472,1471,2
|
|
20240329,132000,848737979,1472,1472,1472,1472,1
|
|
20240329,131900,848736507,1472,1470,1472,1468,1901
|
|
20240329,131800,845945789,1472,1473,1473,1469,2180
|
|
20240329,131700,842743094,1469,1469,1473,1469,5503
|
|
20240329,131600,834659179,1469,1469,1469,1469,1500
|
|
20240329,131500,832455679,1473,1473,1473,1473,38
|
|
20240329,131400,832399705,1473,1474,1474,1468,43
|
|
20240329,131300,832336570,1473,1473,1473,1473,708
|
|
20240329,131200,831293686,1473,1473,1473,1473,28
|
|
20240329,131100,831252442,1473,1469,1473,1467,1810
|
|
20240329,131000,828594073,1469,1470,1473,1469,2584
|
|
20240329,130900,824796486,1470,1470,1470,1467,20
|
|
20240329,130800,824767135,1469,1469,1470,1469,45
|
|
20240329,130700,824701029,1469,1466,1469,1466,80
|
|
20240329,130600,824583694,1466,1466,1466,1466,2
|
|
20240329,130500,824580762,1469,1469,1469,1469,0
|
|
20240329,130400,824580762,1469,1469,1469,1466,129
|
|
20240329,130300,824391486,1466,1465,1466,1465,323
|
|
20240329,130200,823918088,1464,1464,1464,1464,0
|
|
20240329,130100,823918088,1464,1464,1464,1464,300
|
|
20240329,130000,823478888,1465,1465,1465,1465,10
|
|
20240329,125900,823464238,1464,1467,1467,1464,4000
|
|
20240329,125800,817605625,1467,1467,1467,1467,0
|
|
20240329,125700,817605625,1467,1467,1467,1467,11
|
|
20240329,125600,817589488,1467,1468,1468,1467,100
|
|
20240329,125500,817442778,1469,1465,1469,1465,1122
|
|
20240329,125400,815799037,1465,1465,1465,1465,200
|
|
20240329,125300,815506037,1469,1469,1469,1469,0
|
|
20240329,125200,815506037,1469,1465,1469,1465,12
|
|
20240329,125100,815488453,1465,1465,1465,1465,160
|
|
20240329,125000,815254053,1470,1470,1470,1470,4
|
|
20240329,124900,815248173,1470,1464,1470,1464,174
|
|
20240329,124800,814993113,1470,1466,1470,1466,5008
|
|
20240329,124700,807642844,1465,1464,1465,1464,4380
|
|
20240329,124600,801228524,1464,1464,1464,1464,271
|
|
20240329,124500,800831780,1464,1463,1464,1463,490
|
|
20240329,124400,800114905,1463,1463,1463,1463,1208
|
|
20240329,124300,798347601,1463,1464,1464,1463,1585
|
|
20240329,124200,796027335,1464,1464,1464,1463,3502
|
|
20240329,124100,790901407,1464,1464,1464,1463,1321
|
|
20240329,124000,788968163,1464,1464,1464,1464,3045
|
|
20240329,123900,784510283,1464,1464,1464,1464,1035
|
|
20240329,123800,782995043,1464,1463,1464,1463,3042
|
|
20240329,123700,778543586,1463,1463,1464,1463,859
|
|
20240329,123600,777286865,1463,1463,1463,1463,47
|
|
20240329,123500,777218104,1464,1465,1465,1464,1788
|
|
20240329,123400,774599972,1464,1464,1464,1464,737
|
|
20240329,123300,773521004,1464,1464,1464,1464,906
|
|
20240329,123200,772194620,1464,1465,1465,1464,7694
|
|
20240329,123100,760923910,1465,1467,1467,1465,1310
|
|
20240329,123000,759003625,1467,1468,1468,1467,237
|
|
20240329,122900,758655944,1469,1469,1469,1469,1000
|
|
20240329,122800,757186944,1467,1467,1467,1467,0
|
|
20240329,122700,757186944,1467,1469,1469,1467,1000
|
|
20240329,122600,755719222,1473,1474,1474,1470,6842
|
|
20240329,122500,745650151,1474,1473,1475,1473,565
|
|
20240329,122400,744817847,1472,1471,1472,1471,799
|
|
20240329,122300,743641819,1471,1476,1476,1471,514
|
|
20240329,122200,742885643,1476,1477,1477,1476,12127
|
|
20240329,122100,724985038,1477,1477,1477,1477,501
|
|
20240329,122000,724245061,1479,1475,1479,1472,15347
|
|
20240329,121900,701603364,1475,1473,1475,1473,720
|
|
20240329,121800,700541976,1473,1473,1473,1473,1
|
|
20240329,121700,700540503,1474,1473,1474,1473,476
|
|
20240329,121600,699839354,1473,1469,1473,1469,582
|
|
20240329,121500,698984392,1466,1466,1466,1466,848
|
|
20240329,121400,697741224,1466,1469,1469,1466,3662
|
|
20240329,121300,692370762,1473,1474,1474,1469,1086
|
|
20240329,121200,690773821,1474,1474,1474,1471,1623
|
|
20240329,121100,688384945,1474,1474,1474,1474,120
|
|
20240329,121000,688208065,1474,1475,1475,1474,146
|
|
20240329,120900,687992740,1475,1475,1476,1475,647
|
|
20240329,120800,687038414,1475,1474,1475,1474,1511
|
|
20240329,120700,684810699,1473,1472,1473,1472,1120
|
|
20240329,120600,683160940,1472,1472,1472,1472,2000
|
|
20240329,120500,680216940,1473,1473,1473,1473,1
|
|
20240329,120400,680215467,1473,1465,1473,1465,858
|
|
20240329,120300,678958042,1465,1470,1472,1465,2478
|
|
20240329,120200,675321354,1474,1474,1474,1474,0
|
|
20240329,120100,675321354,1474,1474,1474,1474,3
|
|
20240329,120000,675316932,1469,1470,1474,1469,6439
|
|
20240329,115900,665856486,1470,1480,1481,1470,12968
|
|
20240329,115800,646699739,1479,1480,1480,1479,3086
|
|
20240329,115700,642134820,1478,1476,1478,1475,3044
|
|
20240329,115600,637643654,1476,1482,1485,1476,7962
|
|
20240329,115500,625848014,1481,1486,1486,1479,17659
|
|
20240329,115400,599683080,1486,1487,1488,1484,19787
|
|
20240329,115300,570288769,1487,1489,1495,1486,7462
|
|
20240329,115200,559156724,1489,1489,1491,1487,11265
|
|
20240329,115100,542380429,1489,1492,1493,1485,12637
|
|
20240329,115000,523552464,1492,1484,1492,1481,19017
|
|
20240329,114900,495273751,1482,1483,1484,1481,4593
|
|
20240329,114800,488462168,1483,1495,1495,1481,19433
|
|
20240329,114700,459523020,1495,1480,1495,1479,26161
|
|
20240329,114600,420506135,1484,1478,1488,1478,21008
|
|
20240329,114500,389303077,1478,1473,1482,1472,26015
|
|
20240329,114400,350838977,1473,1474,1474,1473,1536
|
|
20240329,114300,348576426,1475,1472,1475,1467,9204
|
|
20240329,114200,335003733,1472,1469,1472,1466,1610
|
|
20240329,114100,332634638,1470,1469,1470,1462,603
|
|
20240329,114000,331749201,1470,1462,1470,1462,12001
|
|
20240329,113900,314136238,1463,1463,1463,1460,246
|
|
20240329,113800,313776514,1463,1461,1463,1461,1407
|
|
20240329,113700,311719186,1461,1462,1462,1460,248
|
|
20240329,113600,311357102,1462,1461,1462,1461,1836
|
|
20240329,113500,308674705,1459,1460,1461,1459,246
|
|
20240329,113400,308315533,1461,1461,1461,1461,205
|
|
20240329,113300,308016028,1461,1460,1461,1460,1072
|
|
20240329,113200,306450872,1460,1460,1460,1459,301
|
|
20240329,113100,306011512,1460,1460,1460,1459,327
|
|
20240329,113000,305534180,1461,1460,1463,1456,5723
|
|
20240329,112900,297175862,1459,1459,1459,1459,2351
|
|
20240329,112800,293745753,1458,1458,1458,1458,1777
|
|
20240329,112700,291154887,1458,1444,1459,1444,17633
|
|
20240329,112600,265589660,1444,1444,1444,1444,110
|
|
20240329,112500,265430820,1446,1446,1446,1446,0
|
|
20240329,112400,265430820,1446,1446,1446,1446,0
|
|
20240329,112300,265430820,1446,1446,1446,1446,0
|
|
20240329,112200,265430820,1446,1446,1446,1444,3044
|
|
20240329,112100,261030661,1446,1446,1446,1446,2
|
|
20240329,112000,261027769,1446,1446,1446,1446,0
|
|
20240329,111900,261027769,1446,1446,1446,1446,1
|
|
20240329,111800,261026323,1445,1445,1445,1445,100
|
|
20240329,111700,260881823,1446,1446,1446,1446,150
|
|
20240329,111600,260664923,1446,1446,1446,1446,36
|
|
20240329,111500,260612867,1444,1445,1445,1444,3490
|
|
20240329,111400,255571818,1446,1446,1446,1446,1156
|
|
20240329,111300,253900242,1445,1444,1445,1444,2108
|
|
20240329,111200,250854768,1444,1445,1445,1444,4836
|
|
20240329,111100,243871304,1445,1444,1445,1444,1162
|
|
20240329,111000,242192658,1444,1444,1444,1444,445
|
|
20240329,110900,241550078,1444,1444,1444,1444,61
|
|
20240329,110800,241461994,1444,1444,1444,1444,1649
|
|
20240329,110700,239080838,1445,1445,1445,1445,1
|
|
20240329,110600,239079393,1442,1442,1442,1442,334
|
|
20240329,110500,238597765,1442,1442,1442,1442,0
|
|
20240329,110400,238597765,1442,1442,1442,1442,104
|
|
20240329,110300,238447797,1442,1442,1442,1442,15
|
|
20240329,110200,238426167,1442,1442,1442,1442,15
|
|
20240329,110100,238404537,1442,1442,1442,1442,25
|
|
20240329,110000,238368487,1442,1442,1442,1442,0
|
|
20240329,105900,238368487,1442,1441,1442,1441,41
|
|
20240329,105800,238309405,1441,1442,1442,1441,613
|
|
20240329,105700,237425572,1442,1444,1444,1442,3255
|
|
20240329,105600,232731860,1443,1444,1444,1443,4671
|
|
20240329,105500,225991416,1445,1444,1445,1444,11
|
|
20240329,105400,225975531,1445,1444,1445,1443,1030
|
|
20240329,105300,224488220,1444,1444,1444,1444,10
|
|
20240329,105200,224473780,1445,1442,1445,1442,101
|
|
20240329,105100,224328135,1445,1443,1445,1442,713
|
|
20240329,105000,223299619,1445,1445,1445,1445,55
|
|
20240329,104900,223220144,1445,1443,1445,1443,1023
|
|
20240329,104800,221743953,1445,1442,1445,1442,162
|
|
20240329,104700,221510196,1443,1444,1444,1443,119
|
|
20240329,104600,221338370,1445,1444,1445,1444,2
|
|
20240329,104500,221335481,1445,1442,1445,1441,694
|
|
20240329,104400,220335178,1445,1442,1445,1442,34
|
|
20240329,104300,220286141,1442,1442,1446,1442,359
|
|
20240329,104200,219768451,1447,1447,1447,1447,0
|
|
20240329,104100,219768451,1447,1447,1447,1447,1
|
|
20240329,104000,219767004,1447,1443,1447,1443,495
|
|
20240329,103900,219052303,1443,1444,1444,1443,165
|
|
20240329,103800,218814044,1444,1444,1444,1444,54
|
|
20240329,103700,218736068,1444,1442,1444,1442,401
|
|
20240329,103600,218157736,1442,1443,1443,1442,144
|
|
20240329,103500,217950017,1444,1444,1444,1444,10
|
|
20240329,103400,217935577,1447,1447,1447,1447,0
|
|
20240329,103300,217935577,1447,1447,1447,1440,725
|
|
20240329,103200,216890363,1447,1447,1447,1447,40
|
|
20240329,103100,216832483,1447,1447,1447,1447,40
|
|
20240329,103000,216774603,1448,1448,1448,1448,170
|
|
20240329,102900,216528443,1448,1447,1448,1447,2
|
|
20240329,102800,216525548,1448,1446,1448,1446,1011
|
|
20240329,102700,215061760,1447,1447,1447,1447,141
|
|
20240329,102600,214857733,1448,1447,1448,1447,609
|
|
20240329,102500,213975954,1447,1448,1448,1447,151
|
|
20240329,102400,213757395,1443,1443,1443,1443,4000
|
|
20240329,102300,207985395,1448,1448,1448,1448,16
|
|
20240329,102200,207962227,1448,1448,1448,1448,100
|
|
20240329,102100,207817427,1448,1448,1448,1448,1
|
|
20240329,102000,207815979,1447,1447,1447,1447,20
|
|
20240329,101900,207787039,1448,1448,1448,1448,0
|
|
20240329,101800,207787039,1448,1440,1448,1440,16011
|
|
20240329,101700,184700997,1440,1439,1440,1439,1140
|
|
20240329,101600,183059537,1440,1439,1440,1439,42
|
|
20240329,101500,182999077,1437,1439,1440,1437,674
|
|
20240329,101400,182029729,1438,1439,1440,1438,166
|
|
20240329,101300,181790854,1440,1439,1440,1439,100
|
|
20240329,101200,181646942,1437,1439,1439,1437,9
|
|
20240329,101100,181633993,1439,1436,1439,1436,437
|
|
20240329,101000,181005487,1436,1436,1436,1436,0
|
|
20240329,100900,181005487,1436,1435,1436,1435,460
|
|
20240329,100800,180345349,1436,1436,1436,1436,9
|
|
20240329,100700,180332425,1437,1437,1437,1437,0
|
|
20240329,100600,180332425,1437,1437,1437,1437,150
|
|
20240329,100500,180116875,1438,1438,1438,1438,0
|
|
20240329,100400,180116875,1438,1439,1439,1438,1578
|
|
20240329,100300,177847710,1439,1440,1440,1438,87
|
|
20240329,100200,177722592,1440,1438,1440,1438,3859
|
|
20240329,100100,172173244,1438,1438,1438,1438,94
|
|
20240329,100000,172038072,1440,1437,1440,1437,3
|
|
20240329,095900,172033757,1440,1440,1440,1440,100
|
|
20240329,095800,171889757,1440,1440,1440,1440,23
|
|
20240329,095700,171856637,1440,1440,1440,1440,0
|
|
20240329,095600,171856637,1440,1437,1440,1437,345
|
|
20240329,095500,171360563,1437,1435,1437,1435,301
|
|
20240329,095400,170928626,1435,1438,1438,1435,5167
|
|
20240329,095300,163508591,1439,1440,1440,1438,2709
|
|
20240329,095200,159610021,1440,1440,1440,1440,2
|
|
20240329,095100,159607141,1442,1442,1442,1440,2262
|
|
20240329,095000,156349857,1440,1442,1442,1440,3352
|
|
20240329,094900,151520031,1442,1441,1442,1441,511
|
|
20240329,094800,150783679,1442,1442,1442,1441,1110
|
|
20240329,094700,149184167,1442,1442,1442,1442,0
|
|
20240329,094600,149184167,1442,1442,1442,1441,4688
|
|
20240329,094500,142428186,1442,1442,1442,1441,163
|
|
20240329,094400,142193250,1442,1442,1442,1442,524
|
|
20240329,094300,141437642,1442,1442,1443,1442,3834
|
|
20240329,094200,135909012,1442,1442,1443,1442,162
|
|
20240329,094100,135675407,1443,1448,1448,1442,2369
|
|
20240329,094000,132259302,1448,1443,1448,1443,1516
|
|
20240329,093900,130071709,1443,1443,1443,1442,819
|
|
20240329,093800,128890531,1443,1443,1443,1442,32
|
|
20240329,093700,128844357,1443,1448,1448,1443,2237
|
|
20240329,093600,125615091,1445,1446,1448,1445,1557
|
|
20240329,093500,123363692,1450,1446,1450,1446,1003
|
|
20240329,093400,121912346,1450,1450,1450,1450,125
|
|
20240329,093300,121731096,1450,1449,1450,1446,78
|
|
20240329,093200,121618044,1449,1446,1449,1444,4095
|
|
20240329,093100,115700595,1450,1450,1450,1450,1
|
|
20240329,093000,115699145,1449,1450,1450,1445,34
|
|
20240329,092900,115649880,1450,1450,1450,1450,0
|
|
20240329,092800,115649880,1450,1446,1450,1446,16
|
|
20240329,092700,115626740,1450,1450,1450,1446,6
|
|
20240329,092600,115618056,1446,1446,1446,1446,8
|
|
20240329,092500,115606488,1446,1448,1448,1446,335
|
|
20240329,092400,115122036,1451,1452,1452,1451,30
|
|
20240329,092300,115078496,1452,1449,1452,1449,54
|
|
20240329,092200,115000247,1452,1452,1452,1452,0
|
|
20240329,092100,115000247,1452,1452,1452,1452,1
|
|
20240329,092000,114998795,1452,1449,1453,1442,7208
|
|
20240329,091900,104556346,1445,1443,1445,1443,31
|
|
20240329,091800,104511582,1444,1449,1449,1442,774
|
|
20240329,091700,103394712,1444,1446,1449,1443,6401
|
|
20240329,091600,94153089,1453,1450,1453,1446,7959
|
|
20240329,091500,82639606,1453,1450,1453,1450,26
|
|
20240329,091400,82601843,1450,1450,1450,1450,723
|
|
20240329,091300,81553493,1453,1453,1453,1453,556
|
|
20240329,091200,80745625,1453,1452,1453,1450,1050
|
|
20240329,091100,79222048,1452,1447,1452,1447,1528
|
|
20240329,091000,77004981,1447,1446,1447,1446,30
|
|
20240329,090900,76961586,1447,1447,1447,1446,911
|
|
20240329,090800,75644278,1446,1443,1446,1442,7989
|
|
20240329,090700,64108862,1443,1443,1446,1441,3532
|
|
20240329,090600,59015812,1446,1450,1450,1442,7801
|
|
20240329,090500,47754149,1450,1448,1450,1447,955
|
|
20240329,090400,46370351,1447,1448,1448,1445,7639
|
|
20240329,090300,35319892,1448,1455,1456,1447,8066
|
|
20240329,090200,23631063,1449,1457,1457,1449,2060
|
|
20240329,090100,20631817,1457,1468,1468,1457,637
|
|
20240329,090000,19702262,1468,1470,1470,1457,13407
|