625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192200,1107053070,1325,1325,1325,1325,11296
|
|
20240328,192100,1107053070,1325,1325,1325,1325,0
|
|
20240328,192000,1107053070,1325,1325,1325,1325,0
|
|
20240328,191900,1107053070,1325,1325,1325,1325,0
|
|
20240328,191800,1107053070,1325,1325,1325,1325,0
|
|
20240328,191700,1107053070,1325,1325,1325,1325,0
|
|
20240328,191600,1107053070,1325,1325,1325,1325,0
|
|
20240328,191500,1107053070,1325,1325,1325,1325,0
|
|
20240328,191400,1107053070,1325,1325,1325,1325,0
|
|
20240328,191300,1107053070,1325,1325,1325,1325,0
|
|
20240328,191200,1107053070,1325,1325,1325,1325,0
|
|
20240328,191100,1107053070,1325,1325,1325,1325,0
|
|
20240328,191000,1107053070,1325,1325,1325,1325,0
|
|
20240328,190900,1107053070,1325,1325,1325,1325,0
|
|
20240328,190800,1107053070,1325,1325,1325,1325,0
|
|
20240328,190700,1107053070,1325,1325,1325,1325,0
|
|
20240328,190600,1107053070,1325,1325,1325,1325,0
|
|
20240328,190500,1107053070,1325,1325,1325,1325,0
|
|
20240328,190400,1107053070,1325,1325,1325,1325,0
|
|
20240328,190300,1107053070,1325,1325,1325,1325,0
|
|
20240328,190200,1107053070,1325,1325,1325,1325,0
|
|
20240328,190100,1107053070,1325,1325,1325,1325,0
|
|
20240328,190000,1107053070,1325,1325,1325,1325,0
|
|
20240328,185900,1107053070,1325,1325,1325,1325,0
|
|
20240328,185800,1107053070,1325,1325,1325,1325,0
|
|
20240328,185700,1107053070,1325,1325,1325,1325,0
|
|
20240328,185600,1107053070,1325,1325,1325,1325,0
|
|
20240328,185500,1107053070,1325,1325,1325,1325,0
|
|
20240328,185400,1107053070,1325,1325,1325,1325,0
|
|
20240328,185300,1107053070,1325,1325,1325,1325,0
|
|
20240328,185200,1107053070,1325,1325,1325,1325,11296
|
|
20240328,185100,1107053070,1325,1325,1325,1325,0
|
|
20240328,185000,1107053070,1325,1325,1325,1325,0
|
|
20240328,184900,1107053070,1325,1325,1325,1325,0
|
|
20240328,184800,1107053070,1325,1325,1325,1325,0
|
|
20240328,184700,1107053070,1325,1325,1325,1325,0
|
|
20240328,184600,1107053070,1325,1325,1325,1325,0
|
|
20240328,184500,1107053070,1325,1325,1325,1325,0
|
|
20240328,184400,1107053070,1325,1325,1325,1325,0
|
|
20240328,184300,1107053070,1325,1325,1325,1325,0
|
|
20240328,184200,1107053070,1325,1325,1325,1325,0
|
|
20240328,184100,1107053070,1325,1325,1325,1325,0
|
|
20240328,184000,1107053070,1325,1325,1325,1325,0
|
|
20240328,183900,1107053070,1325,1325,1325,1325,0
|
|
20240328,183800,1107053070,1325,1325,1325,1325,0
|
|
20240328,183700,1107053070,1325,1325,1325,1325,0
|
|
20240328,183600,1107053070,1325,1325,1325,1325,0
|
|
20240328,183500,1107053070,1325,1325,1325,1325,0
|
|
20240328,183400,1107053070,1325,1325,1325,1325,0
|
|
20240328,183300,1107053070,1325,1325,1325,1325,0
|
|
20240328,183200,1107053070,1325,1325,1325,1325,0
|
|
20240328,183100,1107053070,1325,1325,1325,1325,0
|
|
20240328,183000,1107053070,1325,1325,1325,1325,0
|
|
20240328,182900,1107053070,1325,1325,1325,1325,0
|
|
20240328,182800,1107053070,1325,1325,1325,1325,0
|
|
20240328,182700,1107053070,1325,1325,1325,1325,0
|
|
20240328,182600,1107053070,1325,1325,1325,1325,0
|
|
20240328,182500,1107053070,1325,1325,1325,1325,0
|
|
20240328,182400,1107053070,1325,1325,1325,1325,0
|
|
20240328,182300,1107053070,1325,1325,1325,1325,0
|
|
20240328,182200,1107053070,1325,1325,1325,1325,11296
|
|
20240328,182100,1107053070,1325,1325,1325,1325,0
|
|
20240328,182000,1107053070,1325,1325,1325,1325,0
|
|
20240328,181900,1107053070,1325,1325,1325,1325,0
|
|
20240328,181800,1107053070,1325,1325,1325,1325,0
|
|
20240328,181700,1107053070,1325,1325,1325,1325,0
|
|
20240328,181600,1107053070,1325,1325,1325,1325,0
|
|
20240328,181500,1107053070,1325,1325,1325,1325,0
|
|
20240328,181400,1107053070,1325,1325,1325,1325,0
|
|
20240328,181300,1107053070,1325,1325,1325,1325,0
|
|
20240328,181200,1107053070,1325,1325,1325,1325,0
|
|
20240328,181100,1107053070,1325,1325,1325,1325,0
|
|
20240328,181000,1107053070,1325,1325,1325,1325,0
|
|
20240328,180900,1107053070,1325,1325,1325,1325,0
|
|
20240328,180800,1107053070,1325,1325,1325,1325,0
|
|
20240328,180700,1107053070,1325,1325,1325,1325,0
|
|
20240328,180600,1107053070,1325,1325,1325,1325,0
|
|
20240328,180500,1107053070,1325,1325,1325,1325,0
|
|
20240328,180400,1107053070,1325,1325,1325,1325,0
|
|
20240328,180300,1107053070,1325,1325,1325,1325,0
|
|
20240328,180200,1107053070,1325,1325,1325,1325,0
|
|
20240328,180100,1107053070,1325,1325,1325,1325,0
|
|
20240328,180000,1107053070,1325,1325,1325,1325,0
|
|
20240328,175900,1107053070,1325,1325,1325,1325,0
|
|
20240328,175800,1107053070,1325,1325,1325,1325,0
|
|
20240328,175700,1107053070,1325,1325,1325,1325,0
|
|
20240328,175600,1107053070,1325,1325,1325,1325,0
|
|
20240328,175500,1107053070,1325,1325,1325,1325,0
|
|
20240328,175400,1107053070,1325,1325,1325,1325,0
|
|
20240328,175300,1107053070,1325,1325,1325,1325,0
|
|
20240328,175200,1107053070,1325,1325,1325,1325,11296
|
|
20240328,175100,1107053070,1325,1325,1325,1325,0
|
|
20240328,175000,1107053070,1325,1325,1325,1325,0
|
|
20240328,174900,1107053070,1325,1325,1325,1325,0
|
|
20240328,174800,1107053070,1325,1325,1325,1325,0
|
|
20240328,174700,1107053070,1325,1325,1325,1325,0
|
|
20240328,174600,1107053070,1325,1325,1325,1325,0
|
|
20240328,174500,1107053070,1325,1325,1325,1325,0
|
|
20240328,174400,1107053070,1325,1325,1325,1325,0
|
|
20240328,174300,1107053070,1325,1325,1325,1325,0
|
|
20240328,174200,1107053070,1325,1325,1325,1325,0
|
|
20240328,174100,1107053070,1325,1325,1325,1325,0
|
|
20240328,174000,1107053070,1325,1325,1325,1325,0
|
|
20240328,173900,1107053070,1325,1325,1325,1325,0
|
|
20240328,173800,1107053070,1325,1325,1325,1325,0
|
|
20240328,173700,1107053070,1325,1325,1325,1325,0
|
|
20240328,173600,1107053070,1325,1325,1325,1325,0
|
|
20240328,173500,1107053070,1325,1325,1325,1325,0
|
|
20240328,173400,1107053070,1325,1325,1325,1325,0
|
|
20240328,173300,1107053070,1325,1325,1325,1325,0
|
|
20240328,173200,1107053070,1325,1325,1325,1325,0
|
|
20240328,173100,1107053070,1325,1325,1325,1325,0
|
|
20240328,173000,1107053070,1325,1325,1325,1325,0
|
|
20240328,172900,1107053070,1325,1325,1325,1325,0
|
|
20240328,172800,1107053070,1325,1325,1325,1325,0
|
|
20240328,172700,1107053070,1325,1325,1325,1325,0
|
|
20240328,172600,1107053070,1325,1325,1325,1325,0
|
|
20240328,172500,1107053070,1325,1325,1325,1325,0
|
|
20240328,172400,1107053070,1325,1325,1325,1325,0
|
|
20240328,172300,1107053070,1325,1325,1325,1325,0
|
|
20240328,172200,1107053070,1325,1325,1325,1325,11296
|
|
20240328,172100,1107053070,1325,1325,1325,1325,0
|
|
20240328,172000,1107053070,1325,1325,1325,1325,0
|
|
20240328,171900,1107053070,1325,1325,1325,1325,0
|
|
20240328,171800,1107053070,1325,1325,1325,1325,0
|
|
20240328,171700,1107053070,1325,1325,1325,1325,0
|
|
20240328,171600,1107053070,1325,1325,1325,1325,0
|
|
20240328,171500,1107053070,1325,1325,1325,1325,0
|
|
20240328,171400,1107053070,1325,1325,1325,1325,0
|
|
20240328,171300,1107053070,1325,1325,1325,1325,0
|
|
20240328,171200,1107053070,1325,1325,1325,1325,0
|
|
20240328,171100,1107053070,1325,1325,1325,1325,0
|
|
20240328,171000,1107053070,1325,1325,1325,1325,0
|
|
20240328,170900,1107053070,1325,1325,1325,1325,0
|
|
20240328,170800,1107053070,1325,1325,1325,1325,0
|
|
20240328,170700,1107053070,1325,1325,1325,1325,0
|
|
20240328,170600,1107053070,1325,1325,1325,1325,0
|
|
20240328,170500,1107053070,1325,1325,1325,1325,0
|
|
20240328,170400,1107053070,1325,1325,1325,1325,0
|
|
20240328,170300,1107053070,1325,1325,1325,1325,0
|
|
20240328,170200,1107053070,1325,1325,1325,1325,0
|
|
20240328,170100,1107053070,1325,1325,1325,1325,0
|
|
20240328,170000,1107053070,1325,1325,1325,1325,0
|
|
20240328,165900,1107053070,1325,1325,1325,1325,0
|
|
20240328,165800,1107053070,1325,1325,1325,1325,0
|
|
20240328,165700,1107053070,1325,1325,1325,1325,0
|
|
20240328,165600,1107053070,1325,1325,1325,1325,0
|
|
20240328,165500,1107053070,1325,1325,1325,1325,0
|
|
20240328,165400,1107053070,1325,1325,1325,1325,0
|
|
20240328,165300,1107053070,1325,1325,1325,1325,0
|
|
20240328,165200,1107053070,1325,1325,1325,1325,11296
|
|
20240328,165100,1107053070,1325,1325,1325,1325,0
|
|
20240328,165000,1107053070,1325,1325,1325,1325,0
|
|
20240328,164900,1107053070,1325,1325,1325,1325,0
|
|
20240328,164800,1107053070,1325,1325,1325,1325,0
|
|
20240328,164700,1107053070,1325,1325,1325,1325,0
|
|
20240328,164600,1107053070,1325,1325,1325,1325,0
|
|
20240328,164500,1107053070,1325,1325,1325,1325,0
|
|
20240328,164400,1107053070,1325,1325,1325,1325,0
|
|
20240328,164300,1107053070,1325,1325,1325,1325,0
|
|
20240328,164200,1107053070,1325,1325,1325,1325,0
|
|
20240328,164100,1107053070,1325,1325,1325,1325,0
|
|
20240328,164000,1107053070,1325,1325,1325,1325,0
|
|
20240328,163900,1107053070,1325,1325,1325,1325,0
|
|
20240328,163800,1107053070,1325,1325,1325,1325,0
|
|
20240328,163700,1107053070,1325,1325,1325,1325,0
|
|
20240328,163600,1107053070,1325,1325,1325,1325,0
|
|
20240328,163500,1107053070,1325,1325,1325,1325,0
|
|
20240328,163400,1107053070,1325,1325,1325,1325,0
|
|
20240328,163300,1107053070,1325,1325,1325,1325,0
|
|
20240328,163200,1107053070,1325,1325,1325,1325,0
|
|
20240328,163100,1107053070,1325,1325,1325,1325,0
|
|
20240328,163000,1107053070,1325,1325,1325,1325,0
|
|
20240328,162900,1107053070,1325,1325,1325,1325,0
|
|
20240328,162800,1107053070,1325,1325,1325,1325,0
|
|
20240328,162700,1107053070,1325,1325,1325,1325,0
|
|
20240328,162600,1107053070,1325,1325,1325,1325,0
|
|
20240328,162500,1107053070,1325,1325,1325,1325,0
|
|
20240328,162400,1107053070,1325,1325,1325,1325,0
|
|
20240328,162300,1107053070,1325,1325,1325,1325,0
|
|
20240328,162200,1107053070,1325,1325,1325,1325,11296
|
|
20240328,162100,1107053070,1325,1325,1325,1325,0
|
|
20240328,162000,1107053070,1325,1325,1325,1325,0
|
|
20240328,161900,1107053070,1325,1325,1325,1325,0
|
|
20240328,161800,1107053070,1325,1325,1325,1325,0
|
|
20240328,161700,1107053070,1325,1325,1325,1325,0
|
|
20240328,161600,1107053070,1325,1325,1325,1325,0
|
|
20240328,161500,1107053070,1325,1325,1325,1325,0
|
|
20240328,161400,1107053070,1325,1325,1325,1325,0
|
|
20240328,161300,1107053070,1325,1325,1325,1325,0
|
|
20240328,161200,1107053070,1325,1325,1325,1325,0
|
|
20240328,161100,1107053070,1325,1325,1325,1325,0
|
|
20240328,161000,1107053070,1325,1325,1325,1325,0
|
|
20240328,160900,1107053070,1325,1325,1325,1325,0
|
|
20240328,160800,1107053070,1325,1325,1325,1325,0
|
|
20240328,160700,1107053070,1325,1325,1325,1325,0
|
|
20240328,160600,1107053070,1325,1325,1325,1325,0
|
|
20240328,160500,1107053070,1325,1325,1325,1325,0
|
|
20240328,160400,1107053070,1325,1325,1325,1325,0
|
|
20240328,160300,1107053070,1325,1325,1325,1325,0
|
|
20240328,160200,1107053070,1325,1325,1325,1325,0
|
|
20240328,160100,1107053070,1325,1325,1325,1325,0
|
|
20240328,160000,1107053070,1325,1325,1325,1325,0
|
|
20240328,155900,1107053070,1325,1325,1325,1325,0
|
|
20240328,155800,1107053070,1325,1325,1325,1325,0
|
|
20240328,155700,1107053070,1325,1325,1325,1325,0
|
|
20240328,155600,1107053070,1325,1325,1325,1325,0
|
|
20240328,155500,1107053070,1325,1325,1325,1325,0
|
|
20240328,155400,1107053070,1325,1325,1325,1325,0
|
|
20240328,155300,1107053070,1325,1325,1325,1325,0
|
|
20240328,155200,1107053070,1325,1325,1325,1325,11296
|
|
20240328,155100,1107053070,1325,1325,1325,1325,0
|
|
20240328,155000,1107053070,1325,1325,1325,1325,0
|
|
20240328,154900,1107053070,1325,1325,1325,1325,0
|
|
20240328,154800,1107053070,1325,1325,1325,1325,0
|
|
20240328,154700,1107053070,1325,1325,1325,1325,0
|
|
20240328,154600,1107053070,1325,1325,1325,1325,0
|
|
20240328,154500,1107053070,1325,1325,1325,1325,0
|
|
20240328,154400,1107053070,1325,1325,1325,1325,0
|
|
20240328,154300,1107053070,1325,1325,1325,1325,0
|
|
20240328,154200,1107053070,1325,1325,1325,1325,0
|
|
20240328,154100,1107053070,1325,1325,1325,1325,0
|
|
20240328,154000,1107053070,1325,1325,1325,1325,0
|
|
20240328,153900,1107053070,1325,1325,1325,1325,0
|
|
20240328,153800,1107053070,1325,1325,1325,1325,0
|
|
20240328,153700,1107053070,1325,1325,1325,1325,0
|
|
20240328,153600,1107053070,1325,1325,1325,1325,0
|
|
20240328,153500,1107053070,1325,1325,1325,1325,0
|
|
20240328,153400,1107053070,1325,1325,1325,1325,0
|
|
20240328,153300,1107053070,1325,1325,1325,1325,0
|
|
20240328,153200,1107053070,1325,1325,1325,1325,0
|
|
20240328,153100,1107053070,1325,1325,1325,1325,0
|
|
20240328,153000,1107053070,1325,1325,1325,1325,11296
|
|
20240328,152900,1092085870,1329,1329,1329,1329,0
|
|
20240328,152800,1092085870,1329,1329,1329,1329,0
|
|
20240328,152700,1092085870,1329,1329,1329,1329,0
|
|
20240328,152600,1092085870,1329,1329,1329,1329,0
|
|
20240328,152500,1092085870,1329,1329,1329,1329,0
|
|
20240328,152400,1092085870,1329,1329,1329,1329,0
|
|
20240328,152300,1092085870,1329,1329,1329,1329,0
|
|
20240328,152200,1092085870,1329,1329,1329,1329,0
|
|
20240328,152100,1092085870,1329,1329,1329,1329,0
|
|
20240328,152000,1092085870,1329,1329,1329,1329,0
|
|
20240328,151900,1092085870,1329,1324,1329,1324,2581
|
|
20240328,151800,1088665737,1324,1326,1326,1324,3756
|
|
20240328,151700,1083690615,1326,1327,1327,1326,3600
|
|
20240328,151600,1078916687,1329,1327,1329,1327,64
|
|
20240328,151500,1078831695,1327,1326,1327,1326,2972
|
|
20240328,151400,1074888159,1326,1327,1327,1326,273
|
|
20240328,151300,1074526077,1327,1327,1327,1327,51
|
|
20240328,151200,1074458400,1327,1328,1330,1327,3155
|
|
20240328,151100,1070264430,1327,1327,1327,1327,1
|
|
20240328,151000,1070263103,1327,1327,1327,1327,825
|
|
20240328,150900,1069168328,1331,1330,1332,1328,1819
|
|
20240328,150800,1066747396,1331,1331,1331,1328,1855
|
|
20240328,150700,1064282813,1331,1329,1331,1329,802
|
|
20240328,150600,1063216952,1330,1330,1331,1330,225
|
|
20240328,150500,1062917701,1332,1332,1332,1328,4530
|
|
20240328,150400,1056895741,1332,1332,1332,1332,535
|
|
20240328,150300,1056183121,1328,1332,1332,1328,210
|
|
20240328,150200,1055903439,1327,1331,1332,1327,2085
|
|
20240328,150100,1053132502,1330,1329,1330,1329,1776
|
|
20240328,150000,1050770489,1329,1329,1329,1326,213
|
|
20240328,145900,1050487982,1329,1327,1329,1326,650
|
|
20240328,145800,1049625924,1327,1327,1327,1325,133
|
|
20240328,145700,1049449523,1325,1325,1325,1325,526
|
|
20240328,145600,1048752573,1327,1327,1327,1327,71
|
|
20240328,145500,1048658356,1327,1327,1330,1325,1039
|
|
20240328,145400,1047280418,1326,1328,1328,1326,2000
|
|
20240328,145300,1044628416,1330,1330,1330,1330,401
|
|
20240328,145200,1044095086,1330,1330,1330,1330,0
|
|
20240328,145100,1044095086,1330,1330,1330,1330,10
|
|
20240328,145000,1044081786,1330,1330,1330,1330,16
|
|
20240328,144900,1044060506,1330,1325,1330,1324,559
|
|
20240328,144800,1043320032,1324,1324,1324,1324,338
|
|
20240328,144700,1042872520,1323,1325,1325,1323,2355
|
|
20240328,144600,1039753687,1326,1327,1327,1326,125
|
|
20240328,144500,1039587893,1327,1330,1330,1327,254
|
|
20240328,144400,1039250832,1331,1328,1331,1326,1083
|
|
20240328,144300,1037814226,1327,1327,1327,1326,1664
|
|
20240328,144200,1035606108,1326,1326,1326,1326,1563
|
|
20240328,144100,1033533570,1326,1326,1326,1325,12
|
|
20240328,144000,1033517668,1324,1326,1326,1324,2707
|
|
20240328,143900,1029931856,1326,1326,1326,1326,101
|
|
20240328,143800,1029797930,1325,1326,1326,1325,35
|
|
20240328,143700,1029751550,1326,1325,1326,1325,15
|
|
20240328,143600,1029731661,1326,1325,1326,1325,66
|
|
20240328,143500,1029644178,1326,1325,1326,1325,1195
|
|
20240328,143400,1028060748,1325,1325,1325,1325,0
|
|
20240328,143300,1028060748,1325,1326,1326,1325,147
|
|
20240328,143200,1027865957,1327,1327,1327,1327,0
|
|
20240328,143100,1027865957,1327,1327,1327,1327,0
|
|
20240328,143000,1027865957,1327,1327,1327,1327,0
|
|
20240328,142900,1027865957,1327,1327,1327,1327,0
|
|
20240328,142800,1027865957,1327,1327,1327,1327,1730
|
|
20240328,142700,1025570247,1327,1327,1327,1327,154
|
|
20240328,142600,1025365889,1327,1322,1327,1322,559
|
|
20240328,142500,1024626881,1321,1321,1321,1321,502
|
|
20240328,142400,1023963739,1321,1321,1321,1321,30
|
|
20240328,142300,1023924109,1321,1321,1321,1321,2052
|
|
20240328,142200,1021213417,1321,1327,1327,1321,279
|
|
20240328,142100,1020844247,1327,1327,1327,1327,4
|
|
20240328,142000,1020838939,1327,1322,1327,1317,5183
|
|
20240328,141900,1013999149,1321,1323,1323,1321,4863
|
|
20240328,141800,1007571251,1323,1324,1324,1323,433
|
|
20240328,141700,1006998031,1324,1326,1326,1324,15
|
|
20240328,141600,1006978155,1323,1324,1324,1323,600
|
|
20240328,141500,1006184354,1323,1324,1326,1323,321
|
|
20240328,141400,1005759660,1324,1324,1325,1323,16015
|
|
20240328,141300,984556807,1324,1325,1325,1324,4205
|
|
20240328,141200,978988291,1325,1326,1326,1325,3632
|
|
20240328,141100,974175552,1326,1326,1326,1326,144
|
|
20240328,141000,973984608,1329,1326,1329,1326,75
|
|
20240328,140900,973885083,1329,1329,1329,1329,32
|
|
20240328,140800,973842555,1328,1326,1328,1325,2000
|
|
20240328,140700,971189554,1328,1328,1328,1328,0
|
|
20240328,140600,971189554,1328,1325,1328,1325,1279
|
|
20240328,140500,969491045,1328,1327,1328,1327,166
|
|
20240328,140400,969270758,1325,1326,1326,1325,892
|
|
20240328,140300,968087968,1327,1326,1327,1326,448
|
|
20240328,140200,967493900,1326,1325,1326,1325,1631
|
|
20240328,140100,965332496,1325,1325,1325,1325,830
|
|
20240328,140000,964232746,1325,1325,1325,1325,0
|
|
20240328,135900,964232746,1325,1325,1325,1325,394
|
|
20240328,135800,963710696,1326,1326,1326,1326,865
|
|
20240328,135700,962563706,1326,1326,1326,1326,473
|
|
20240328,135600,961936508,1326,1326,1326,1326,284
|
|
20240328,135500,961559924,1326,1326,1326,1326,331
|
|
20240328,135400,961121018,1326,1325,1326,1325,3239
|
|
20240328,135300,956826110,1325,1326,1326,1325,2424
|
|
20240328,135200,953612715,1325,1325,1325,1325,776
|
|
20240328,135100,952584515,1324,1325,1325,1324,410
|
|
20240328,135000,952041285,1325,1325,1325,1325,274
|
|
20240328,134900,951678235,1325,1327,1327,1325,10795
|
|
20240328,134800,937362101,1327,1327,1327,1326,4974
|
|
20240328,134700,930765575,1327,1328,1328,1326,4470
|
|
20240328,134600,924832935,1328,1332,1332,1328,608
|
|
20240328,134500,924024904,1332,1332,1332,1332,1
|
|
20240328,134400,924023572,1329,1332,1332,1329,13371
|
|
20240328,134300,906236017,1333,1333,1334,1333,1065
|
|
20240328,134200,904816224,1333,1333,1334,1333,370
|
|
20240328,134100,904323013,1332,1332,1332,1332,1176
|
|
20240328,134000,902756581,1333,1333,1333,1333,9
|
|
20240328,133900,902744584,1333,1333,1333,1333,806
|
|
20240328,133800,901670186,1334,1334,1334,1334,1
|
|
20240328,133700,901668852,1334,1334,1334,1334,3767
|
|
20240328,133600,896643674,1339,1339,1339,1339,50
|
|
20240328,133500,896576724,1339,1334,1339,1334,287
|
|
20240328,133400,896193256,1336,1336,1336,1336,0
|
|
20240328,133300,896193256,1336,1333,1336,1333,1316
|
|
20240328,133200,894438307,1334,1335,1335,1334,152
|
|
20240328,133100,894235518,1335,1336,1336,1335,121
|
|
20240328,133000,894073863,1336,1334,1336,1334,189
|
|
20240328,132900,893821535,1334,1333,1334,1332,260
|
|
20240328,132800,893474939,1334,1334,1334,1334,2
|
|
20240328,132700,893472271,1334,1334,1334,1334,107
|
|
20240328,132600,893329533,1334,1334,1334,1334,13
|
|
20240328,132500,893312191,1333,1333,1333,1333,2351
|
|
20240328,132400,890178308,1333,1333,1333,1333,261
|
|
20240328,132300,889830395,1333,1334,1334,1333,42
|
|
20240328,132200,889774368,1334,1334,1334,1334,238
|
|
20240328,132100,889456876,1334,1334,1334,1334,8
|
|
20240328,132000,889446204,1334,1336,1336,1334,3
|
|
20240328,131900,889442199,1333,1333,1333,1333,0
|
|
20240328,131800,889442199,1333,1337,1337,1333,636
|
|
20240328,131700,888594195,1337,1339,1339,1337,8
|
|
20240328,131600,888583494,1339,1341,1341,1339,3
|
|
20240328,131500,888579474,1343,1343,1343,1343,2
|
|
20240328,131400,888576788,1333,1334,1334,1333,24
|
|
20240328,131300,888544784,1333,1333,1333,1333,0
|
|
20240328,131200,888544784,1333,1333,1334,1333,1388
|
|
20240328,131100,886694570,1333,1345,1345,1333,121
|
|
20240328,131000,886533004,1341,1348,1348,1341,8
|
|
20240328,130900,886522248,1348,1331,1348,1330,1611
|
|
20240328,130800,884376862,1350,1335,1350,1334,5515
|
|
20240328,130700,876979736,1335,1333,1335,1330,4117
|
|
20240328,130600,871500226,1333,1333,1334,1333,502
|
|
20240328,130500,870830560,1330,1331,1331,1330,162
|
|
20240328,130400,870615009,1334,1334,1334,1334,1
|
|
20240328,130300,870613675,1334,1334,1334,1334,14
|
|
20240328,130200,870594999,1330,1334,1334,1330,44
|
|
20240328,130100,870536439,1334,1334,1334,1334,10
|
|
20240328,130000,870523099,1334,1335,1335,1334,172
|
|
20240328,125900,870293646,1334,1332,1334,1332,892
|
|
20240328,125800,869104864,1332,1329,1332,1329,217
|
|
20240328,125700,868816158,1330,1331,1331,1330,13
|
|
20240328,125600,868798867,1331,1327,1334,1327,105
|
|
20240328,125500,868659503,1327,1334,1334,1327,4575
|
|
20240328,125400,862582327,1334,1334,1334,1334,1002
|
|
20240328,125300,861245659,1334,1331,1334,1331,132
|
|
20240328,125200,861069907,1330,1334,1334,1330,155
|
|
20240328,125100,860863753,1335,1335,1335,1335,3
|
|
20240328,125000,860859748,1335,1334,1335,1334,1001
|
|
20240328,124900,859524413,1330,1330,1334,1328,16521
|
|
20240328,124800,837573408,1329,1329,1329,1329,430
|
|
20240328,124700,837001938,1329,1329,1329,1329,0
|
|
20240328,124600,837001938,1329,1332,1335,1329,533
|
|
20240328,124500,836291985,1331,1331,1331,1329,792
|
|
20240328,124400,835238703,1330,1332,1332,1330,304
|
|
20240328,124300,834834155,1333,1335,1335,1333,7001
|
|
20240328,124200,825501820,1335,1335,1335,1335,2
|
|
20240328,124100,825499150,1336,1328,1336,1328,10
|
|
20240328,124000,825485822,1327,1336,1336,1327,1811
|
|
20240328,123900,823077104,1336,1339,1339,1332,2006
|
|
20240328,123800,820402874,1339,1340,1344,1325,39443
|
|
20240328,123700,767925400,1340,1337,1340,1337,1001
|
|
20240328,123600,766584063,1337,1340,1340,1337,4590
|
|
20240328,123500,760446114,1341,1339,1341,1338,1788
|
|
20240328,123400,758051845,1340,1339,1340,1339,83
|
|
20240328,123300,757940690,1340,1342,1342,1340,2601
|
|
20240328,123200,754453713,1341,1345,1345,1341,2399
|
|
20240328,123100,751236192,1345,1345,1345,1341,1075
|
|
20240328,123000,749794317,1347,1342,1347,1342,2440
|
|
20240328,122900,746518832,1348,1348,1348,1348,1
|
|
20240328,122800,746517484,1342,1344,1344,1342,815
|
|
20240328,122700,745423748,1342,1344,1344,1342,2746
|
|
20240328,122600,741735677,1344,1344,1344,1344,1213
|
|
20240328,122500,740105405,1344,1348,1348,1344,150
|
|
20240328,122400,739903797,1343,1343,1343,1343,0
|
|
20240328,122300,739903797,1343,1343,1343,1343,0
|
|
20240328,122200,739903797,1343,1343,1343,1343,135
|
|
20240328,122100,739722492,1343,1343,1343,1343,11
|
|
20240328,122000,739707719,1342,1342,1342,1342,100
|
|
20240328,121900,739573519,1342,1342,1342,1342,0
|
|
20240328,121800,739573519,1342,1342,1342,1342,620
|
|
20240328,121700,738741479,1342,1342,1342,1342,931
|
|
20240328,121600,737492077,1343,1348,1348,1343,153
|
|
20240328,121500,737286593,1349,1349,1349,1349,0
|
|
20240328,121400,737286593,1349,1349,1349,1349,1
|
|
20240328,121300,737285244,1350,1345,1350,1343,2293
|
|
20240328,121200,734204506,1344,1344,1344,1344,0
|
|
20240328,121100,734204506,1344,1344,1344,1344,1000
|
|
20240328,121000,732860506,1344,1344,1345,1344,913
|
|
20240328,120900,731633429,1344,1345,1345,1344,1060
|
|
20240328,120800,730208689,1344,1345,1350,1344,1003
|
|
20240328,120700,728860204,1350,1350,1350,1350,161
|
|
20240328,120600,728642854,1345,1347,1350,1345,24409
|
|
20240328,120500,695722441,1344,1345,1345,1344,401
|
|
20240328,120400,695183495,1345,1345,1345,1345,10
|
|
20240328,120300,695170045,1345,1348,1348,1345,20
|
|
20240328,120200,695143115,1344,1345,1345,1344,867
|
|
20240328,120100,693977847,1345,1345,1345,1345,141
|
|
20240328,120000,693788202,1351,1350,1351,1350,5010
|
|
20240328,115900,687024692,1351,1349,1351,1344,126
|
|
20240328,115800,686854850,1345,1348,1348,1345,791
|
|
20240328,115700,685790949,1349,1346,1349,1346,7
|
|
20240328,115600,685781524,1345,1345,1345,1345,0
|
|
20240328,115500,685781524,1345,1346,1351,1345,1497
|
|
20240328,115400,683767928,1351,1347,1351,1346,629
|
|
20240328,115300,682920449,1346,1347,1347,1346,75
|
|
20240328,115200,682819479,1346,1349,1350,1346,33
|
|
20240328,115100,682775044,1350,1350,1351,1346,422
|
|
20240328,115000,682206167,1350,1349,1350,1347,1308
|
|
20240328,114900,680443308,1350,1350,1350,1350,4
|
|
20240328,114800,680437908,1350,1350,1351,1350,1952
|
|
20240328,114700,677801803,1350,1350,1351,1349,6614
|
|
20240328,114600,668872899,1350,1350,1350,1350,793
|
|
20240328,114500,667802349,1350,1350,1350,1350,1382
|
|
20240328,114400,665936649,1350,1349,1350,1349,122
|
|
20240328,114300,665772049,1350,1350,1350,1347,41
|
|
20240328,114200,665716702,1350,1349,1350,1347,1183
|
|
20240328,114100,664120424,1350,1350,1350,1350,44
|
|
20240328,114000,664061024,1350,1350,1350,1350,160
|
|
20240328,113900,663845024,1350,1350,1350,1350,1
|
|
20240328,113800,663843674,1350,1350,1350,1350,14
|
|
20240328,113700,663824774,1350,1349,1350,1349,71
|
|
20240328,113600,663728994,1350,1350,1350,1350,0
|
|
20240328,113500,663728994,1350,1349,1350,1347,1502
|
|
20240328,113400,661705794,1350,1350,1350,1350,761
|
|
20240328,113300,660678444,1352,1352,1352,1352,0
|
|
20240328,113200,660678444,1352,1352,1352,1352,85
|
|
20240328,113100,660563524,1351,1351,1352,1351,77
|
|
20240328,113000,660459487,1351,1351,1351,1351,114
|
|
20240328,112900,660305473,1351,1351,1351,1350,136
|
|
20240328,112800,660121817,1351,1351,1351,1351,182
|
|
20240328,112700,659875935,1352,1351,1352,1351,44
|
|
20240328,112600,659816457,1346,1346,1346,1346,1511
|
|
20240328,112500,657782651,1345,1346,1346,1345,219
|
|
20240328,112400,657488038,1345,1348,1348,1343,3716
|
|
20240328,112300,652486703,1351,1351,1351,1347,1557
|
|
20240328,112200,650387555,1351,1350,1351,1350,881
|
|
20240328,112100,649197674,1350,1348,1350,1348,150
|
|
20240328,112000,648995374,1348,1349,1349,1348,2393
|
|
20240328,111900,645769560,1344,1345,1345,1344,5
|
|
20240328,111800,645762839,1344,1344,1344,1344,0
|
|
20240328,111700,645762839,1344,1346,1346,1344,746
|
|
20240328,111600,644758734,1347,1351,1351,1347,1383
|
|
20240328,111500,642894374,1353,1352,1353,1351,149
|
|
20240328,111400,642692834,1351,1351,1351,1351,523
|
|
20240328,111300,641986261,1351,1348,1351,1348,2722
|
|
20240328,111200,638313928,1346,1347,1347,1346,153
|
|
20240328,111100,638107840,1348,1347,1348,1347,5
|
|
20240328,111000,638101104,1347,1347,1348,1347,111
|
|
20240328,110900,637951586,1347,1346,1347,1346,263
|
|
20240328,110800,637597425,1346,1345,1346,1345,4135
|
|
20240328,110700,632032712,1345,1343,1347,1343,65
|
|
20240328,110600,631945222,1341,1343,1343,1341,661
|
|
20240328,110500,631057832,1344,1346,1347,1343,2403
|
|
20240328,110400,627829391,1343,1347,1347,1343,802
|
|
20240328,110300,626751498,1348,1348,1348,1348,7
|
|
20240328,110200,626742062,1348,1343,1348,1343,3778
|
|
20240328,110100,621666810,1342,1341,1342,1341,177
|
|
20240328,110000,621429303,1341,1340,1341,1339,502
|
|
20240328,105900,620756623,1340,1340,1340,1340,589
|
|
20240328,105800,619967363,1340,1340,1342,1340,1225
|
|
20240328,105700,618325833,1343,1343,1343,1343,0
|
|
20240328,105600,618325833,1343,1343,1343,1340,163
|
|
20240328,105500,618107293,1343,1340,1345,1338,1517
|
|
20240328,105400,616076352,1345,1348,1348,1341,867
|
|
20240328,105300,614911850,1348,1348,1348,1345,172
|
|
20240328,105200,614680297,1348,1348,1348,1348,100
|
|
20240328,105100,614545497,1345,1348,1348,1345,11
|
|
20240328,105000,614530693,1348,1346,1348,1346,25
|
|
20240328,104900,614497001,1347,1346,1348,1345,1024
|
|
20240328,104800,613116707,1345,1346,1348,1345,188
|
|
20240328,104700,612863796,1348,1347,1349,1346,158
|
|
20240328,104600,612650784,1348,1346,1348,1337,5672
|
|
20240328,104500,605047922,1343,1341,1350,1341,797
|
|
20240328,104400,603978856,1339,1340,1340,1339,364
|
|
20240328,104300,603491348,1341,1344,1344,1340,692
|
|
20240328,104200,602563755,1349,1351,1351,1349,3335
|
|
20240328,104100,598061519,1350,1339,1353,1339,2896
|
|
20240328,104000,594168058,1335,1339,1339,1335,2814
|
|
20240328,103900,590411199,1340,1339,1340,1333,1751
|
|
20240328,103800,588075252,1340,1338,1340,1338,731
|
|
20240328,103700,587096556,1338,1335,1338,1334,2611
|
|
20240328,103600,583610927,1338,1337,1338,1333,3411
|
|
20240328,103500,579049668,1333,1334,1334,1333,1409
|
|
20240328,103400,577171104,1333,1335,1335,1333,1274
|
|
20240328,103300,575472630,1333,1335,1338,1333,1334
|
|
20240328,103200,573692245,1335,1338,1338,1335,9506
|
|
20240328,103100,560990485,1338,1340,1340,1338,1182
|
|
20240328,103000,559407949,1340,1340,1340,1340,939
|
|
20240328,102900,558149689,1339,1341,1341,1337,14333
|
|
20240328,102800,538958749,1341,1349,1352,1340,25827
|
|
20240328,102700,504308710,1349,1353,1353,1349,1011
|
|
20240328,102600,502944831,1348,1348,1348,1348,0
|
|
20240328,102500,502944831,1348,1349,1349,1348,586
|
|
20240328,102400,502154883,1348,1348,1348,1348,100
|
|
20240328,102300,502020083,1347,1347,1347,1346,477
|
|
20240328,102200,501377575,1347,1347,1347,1347,73
|
|
20240328,102100,501279244,1344,1343,1344,1343,461
|
|
20240328,102000,500659710,1343,1343,1344,1343,1718
|
|
20240328,101900,498350845,1342,1344,1344,1342,2486
|
|
20240328,101800,495010975,1344,1345,1345,1344,2448
|
|
20240328,101700,491718416,1345,1345,1345,1345,5024
|
|
20240328,101600,484961136,1345,1346,1347,1345,3340
|
|
20240328,101500,480464468,1347,1347,1353,1346,5347
|
|
20240328,101400,473262199,1347,1347,1347,1346,6431
|
|
20240328,101300,464602122,1346,1346,1346,1346,45
|
|
20240328,101200,464541552,1346,1347,1347,1345,6436
|
|
20240328,101100,455876599,1347,1349,1349,1346,13620
|
|
20240328,101000,437538620,1347,1351,1354,1347,20114
|
|
20240328,100900,410431544,1351,1355,1355,1351,140
|
|
20240328,100800,410242369,1350,1355,1355,1350,5947
|
|
20240328,100700,402211237,1355,1355,1355,1355,165
|
|
20240328,100600,401987662,1352,1352,1352,1351,756
|
|
20240328,100500,400965647,1352,1352,1352,1350,3919
|
|
20240328,100400,395667297,1355,1352,1355,1350,5095
|
|
20240328,100300,388786491,1352,1351,1352,1350,3202
|
|
20240328,100200,384462371,1351,1351,1351,1351,4413
|
|
20240328,100100,378500408,1351,1352,1352,1351,9639
|
|
20240328,100000,365478019,1352,1354,1355,1351,13664
|
|
20240328,095900,347006778,1354,1356,1356,1354,1790
|
|
20240328,095800,344581065,1356,1360,1361,1356,4402
|
|
20240328,095700,338601681,1360,1361,1361,1359,14690
|
|
20240328,095600,318619477,1362,1362,1362,1362,1291
|
|
20240328,095500,316861135,1363,1364,1364,1362,2838
|
|
20240328,095400,312992271,1364,1367,1367,1364,1217
|
|
20240328,095300,311330632,1367,1366,1367,1365,288
|
|
20240328,095200,310937303,1366,1366,1366,1366,34
|
|
20240328,095100,310890859,1366,1362,1366,1362,142
|
|
20240328,095000,310697451,1362,1363,1363,1362,3689
|
|
20240328,094900,305672308,1363,1367,1367,1362,1313
|
|
20240328,094800,303881740,1363,1367,1367,1362,4470
|
|
20240328,094700,297778608,1369,1370,1370,1368,3457
|
|
20240328,094600,293047226,1370,1371,1371,1370,2177
|
|
20240328,094500,290064559,1372,1372,1372,1372,233
|
|
20240328,094400,289744883,1372,1369,1372,1369,832
|
|
20240328,094300,288604349,1369,1370,1370,1368,2391
|
|
20240328,094200,285330635,1371,1371,1371,1371,261
|
|
20240328,094100,284972804,1372,1372,1372,1372,1466
|
|
20240328,094000,282961452,1372,1372,1372,1372,1575
|
|
20240328,093900,280800552,1372,1367,1372,1367,8948
|
|
20240328,093800,268567523,1367,1369,1370,1366,4377
|
|
20240328,093700,262584176,1369,1370,1370,1368,4284
|
|
20240328,093600,256719468,1370,1372,1372,1369,11809
|
|
20240328,093500,240537440,1374,1374,1375,1373,2708
|
|
20240328,093400,236818899,1375,1377,1377,1375,1734
|
|
20240328,093300,234432002,1380,1377,1380,1377,253
|
|
20240328,093200,234082871,1377,1380,1380,1377,1143
|
|
20240328,093100,232508441,1380,1379,1380,1378,194
|
|
20240328,093000,232240914,1379,1379,1380,1378,270
|
|
20240328,092900,231868676,1379,1380,1380,1379,127
|
|
20240328,092800,231693491,1380,1380,1380,1380,734
|
|
20240328,092700,230680571,1383,1378,1383,1377,263
|
|
20240328,092600,230317845,1378,1377,1378,1377,896
|
|
20240328,092500,229083243,1377,1378,1378,1377,292
|
|
20240328,092400,228680903,1378,1383,1383,1378,3121
|
|
20240328,092300,224375779,1383,1383,1383,1381,1791
|
|
20240328,092200,221901630,1382,1384,1384,1382,3261
|
|
20240328,092100,217392722,1385,1384,1386,1383,7047
|
|
20240328,092000,207631141,1385,1382,1385,1382,10774
|
|
20240328,091900,192729116,1382,1382,1383,1382,4895
|
|
20240328,091800,185961686,1379,1380,1383,1379,1969
|
|
20240328,091700,183244904,1383,1377,1385,1377,16241
|
|
20240328,091600,160815483,1371,1368,1377,1368,8170
|
|
20240328,091500,149594803,1362,1367,1368,1362,904
|
|
20240328,091400,148361886,1362,1368,1368,1362,7084
|
|
20240328,091300,138687348,1370,1369,1370,1367,2574
|
|
20240328,091200,135167570,1368,1369,1369,1368,2023
|
|
20240328,091100,132399184,1369,1364,1369,1364,3136
|
|
20240328,091000,128108888,1368,1369,1369,1365,5494
|
|
20240328,090900,120606067,1367,1372,1372,1365,2805
|
|
20240328,090800,116770548,1372,1368,1372,1365,2706
|
|
20240328,090700,113064107,1368,1369,1374,1368,1094
|
|
20240328,090600,111567299,1369,1357,1369,1357,15577
|
|
20240328,090500,90316433,1357,1362,1362,1352,12279
|
|
20240328,090400,73676061,1362,1363,1363,1354,6499
|
|
20240328,090300,64858067,1354,1354,1354,1354,2339
|
|
20240328,090200,61691061,1360,1356,1366,1351,17149
|
|
20240328,090100,38496420,1356,1360,1370,1355,1698
|
|
20240328,090000,36190311,1354,1353,1376,1352,26642
|