653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,195000,557398949,1070,1070,1070,1070,8484
|
|
20240305,194900,557398949,1070,1070,1070,1070,0
|
|
20240305,194800,557398949,1070,1070,1070,1070,0
|
|
20240305,194700,557398949,1070,1070,1070,1070,0
|
|
20240305,194600,557398949,1070,1070,1070,1070,0
|
|
20240305,194500,557398949,1070,1070,1070,1070,0
|
|
20240305,194400,557398949,1070,1070,1070,1070,0
|
|
20240305,194300,557398949,1070,1070,1070,1070,0
|
|
20240305,194200,557398949,1070,1070,1070,1070,0
|
|
20240305,194100,557398949,1070,1070,1070,1070,0
|
|
20240305,194000,557398949,1070,1070,1070,1070,0
|
|
20240305,193900,557398949,1070,1070,1070,1070,0
|
|
20240305,193800,557398949,1070,1070,1070,1070,0
|
|
20240305,193700,557398949,1070,1070,1070,1070,0
|
|
20240305,193600,557398949,1070,1070,1070,1070,0
|
|
20240305,193500,557398949,1070,1070,1070,1070,0
|
|
20240305,193400,557398949,1070,1070,1070,1070,0
|
|
20240305,193300,557398949,1070,1070,1070,1070,0
|
|
20240305,193200,557398949,1070,1070,1070,1070,0
|
|
20240305,193100,557398949,1070,1070,1070,1070,0
|
|
20240305,193000,557398949,1070,1070,1070,1070,0
|
|
20240305,192900,557398949,1070,1070,1070,1070,0
|
|
20240305,192800,557398949,1070,1070,1070,1070,0
|
|
20240305,192700,557398949,1070,1070,1070,1070,0
|
|
20240305,192600,557398949,1070,1070,1070,1070,0
|
|
20240305,192500,557398949,1070,1070,1070,1070,0
|
|
20240305,192400,557398949,1070,1070,1070,1070,0
|
|
20240305,192300,557398949,1070,1070,1070,1070,0
|
|
20240305,192200,557398949,1070,1070,1070,1070,0
|
|
20240305,192100,557398949,1070,1070,1070,1070,0
|
|
20240305,192000,557398949,1070,1070,1070,1070,8484
|
|
20240305,191900,557398949,1070,1070,1070,1070,0
|
|
20240305,191800,557398949,1070,1070,1070,1070,0
|
|
20240305,191700,557398949,1070,1070,1070,1070,0
|
|
20240305,191600,557398949,1070,1070,1070,1070,0
|
|
20240305,191500,557398949,1070,1070,1070,1070,0
|
|
20240305,191400,557398949,1070,1070,1070,1070,0
|
|
20240305,191300,557398949,1070,1070,1070,1070,0
|
|
20240305,191200,557398949,1070,1070,1070,1070,0
|
|
20240305,191100,557398949,1070,1070,1070,1070,0
|
|
20240305,191000,557398949,1070,1070,1070,1070,0
|
|
20240305,190900,557398949,1070,1070,1070,1070,0
|
|
20240305,190800,557398949,1070,1070,1070,1070,0
|
|
20240305,190700,557398949,1070,1070,1070,1070,0
|
|
20240305,190600,557398949,1070,1070,1070,1070,0
|
|
20240305,190500,557398949,1070,1070,1070,1070,0
|
|
20240305,190400,557398949,1070,1070,1070,1070,0
|
|
20240305,190300,557398949,1070,1070,1070,1070,0
|
|
20240305,190200,557398949,1070,1070,1070,1070,0
|
|
20240305,190100,557398949,1070,1070,1070,1070,0
|
|
20240305,190000,557398949,1070,1070,1070,1070,0
|
|
20240305,185900,557398949,1070,1070,1070,1070,0
|
|
20240305,185800,557398949,1070,1070,1070,1070,0
|
|
20240305,185700,557398949,1070,1070,1070,1070,0
|
|
20240305,185600,557398949,1070,1070,1070,1070,0
|
|
20240305,185500,557398949,1070,1070,1070,1070,0
|
|
20240305,185400,557398949,1070,1070,1070,1070,0
|
|
20240305,185300,557398949,1070,1070,1070,1070,0
|
|
20240305,185200,557398949,1070,1070,1070,1070,0
|
|
20240305,185100,557398949,1070,1070,1070,1070,0
|
|
20240305,185000,557398949,1070,1070,1070,1070,8484
|
|
20240305,184900,557398949,1070,1070,1070,1070,0
|
|
20240305,184800,557398949,1070,1070,1070,1070,0
|
|
20240305,184700,557398949,1070,1070,1070,1070,0
|
|
20240305,184600,557398949,1070,1070,1070,1070,0
|
|
20240305,184500,557398949,1070,1070,1070,1070,0
|
|
20240305,184400,557398949,1070,1070,1070,1070,0
|
|
20240305,184300,557398949,1070,1070,1070,1070,0
|
|
20240305,184200,557398949,1070,1070,1070,1070,0
|
|
20240305,184100,557398949,1070,1070,1070,1070,0
|
|
20240305,184000,557398949,1070,1070,1070,1070,0
|
|
20240305,183900,557398949,1070,1070,1070,1070,0
|
|
20240305,183800,557398949,1070,1070,1070,1070,0
|
|
20240305,183700,557398949,1070,1070,1070,1070,0
|
|
20240305,183600,557398949,1070,1070,1070,1070,0
|
|
20240305,183500,557398949,1070,1070,1070,1070,0
|
|
20240305,183400,557398949,1070,1070,1070,1070,0
|
|
20240305,183300,557398949,1070,1070,1070,1070,0
|
|
20240305,183200,557398949,1070,1070,1070,1070,0
|
|
20240305,183100,557398949,1070,1070,1070,1070,0
|
|
20240305,183000,557398949,1070,1070,1070,1070,0
|
|
20240305,182900,557398949,1070,1070,1070,1070,0
|
|
20240305,182800,557398949,1070,1070,1070,1070,0
|
|
20240305,182700,557398949,1070,1070,1070,1070,0
|
|
20240305,182600,557398949,1070,1070,1070,1070,0
|
|
20240305,182500,557398949,1070,1070,1070,1070,0
|
|
20240305,182400,557398949,1070,1070,1070,1070,0
|
|
20240305,182300,557398949,1070,1070,1070,1070,0
|
|
20240305,182200,557398949,1070,1070,1070,1070,0
|
|
20240305,182100,557398949,1070,1070,1070,1070,0
|
|
20240305,182000,557398949,1070,1070,1070,1070,8484
|
|
20240305,181900,557398949,1070,1070,1070,1070,0
|
|
20240305,181800,557398949,1070,1070,1070,1070,0
|
|
20240305,181700,557398949,1070,1070,1070,1070,0
|
|
20240305,181600,557398949,1070,1070,1070,1070,0
|
|
20240305,181500,557398949,1070,1070,1070,1070,0
|
|
20240305,181400,557398949,1070,1070,1070,1070,0
|
|
20240305,181300,557398949,1070,1070,1070,1070,0
|
|
20240305,181200,557398949,1070,1070,1070,1070,0
|
|
20240305,181100,557398949,1070,1070,1070,1070,0
|
|
20240305,181000,557398949,1070,1070,1070,1070,0
|
|
20240305,180900,557398949,1070,1070,1070,1070,0
|
|
20240305,180800,557398949,1070,1070,1070,1070,0
|
|
20240305,180700,557398949,1070,1070,1070,1070,0
|
|
20240305,180600,557398949,1070,1070,1070,1070,0
|
|
20240305,180500,557398949,1070,1070,1070,1070,0
|
|
20240305,180400,557398949,1070,1070,1070,1070,0
|
|
20240305,180300,557398949,1070,1070,1070,1070,0
|
|
20240305,180200,557398949,1070,1070,1070,1070,0
|
|
20240305,180100,557398949,1070,1070,1070,1070,0
|
|
20240305,180000,557398949,1070,1070,1070,1070,0
|
|
20240305,175900,557398949,1070,1070,1070,1070,0
|
|
20240305,175800,557398949,1070,1070,1070,1070,0
|
|
20240305,175700,557398949,1070,1070,1070,1070,0
|
|
20240305,175600,557398949,1070,1070,1070,1070,0
|
|
20240305,175500,557398949,1070,1070,1070,1070,0
|
|
20240305,175400,557398949,1070,1070,1070,1070,0
|
|
20240305,175300,557398949,1070,1070,1070,1070,0
|
|
20240305,175200,557398949,1070,1070,1070,1070,0
|
|
20240305,175100,557398949,1070,1070,1070,1070,0
|
|
20240305,175000,557398949,1070,1070,1070,1070,8484
|
|
20240305,174900,557398949,1070,1070,1070,1070,0
|
|
20240305,174800,557398949,1070,1070,1070,1070,0
|
|
20240305,174700,557398949,1070,1070,1070,1070,0
|
|
20240305,174600,557398949,1070,1070,1070,1070,0
|
|
20240305,174500,557398949,1070,1070,1070,1070,0
|
|
20240305,174400,557398949,1070,1070,1070,1070,0
|
|
20240305,174300,557398949,1070,1070,1070,1070,0
|
|
20240305,174200,557398949,1070,1070,1070,1070,0
|
|
20240305,174100,557398949,1070,1070,1070,1070,0
|
|
20240305,174000,557398949,1070,1070,1070,1070,0
|
|
20240305,173900,557398949,1070,1070,1070,1070,0
|
|
20240305,173800,557398949,1070,1070,1070,1070,0
|
|
20240305,173700,557398949,1070,1070,1070,1070,0
|
|
20240305,173600,557398949,1070,1070,1070,1070,0
|
|
20240305,173500,557398949,1070,1070,1070,1070,0
|
|
20240305,173400,557398949,1070,1070,1070,1070,0
|
|
20240305,173300,557398949,1070,1070,1070,1070,0
|
|
20240305,173200,557398949,1070,1070,1070,1070,0
|
|
20240305,173100,557398949,1070,1070,1070,1070,0
|
|
20240305,173000,557398949,1070,1070,1070,1070,0
|
|
20240305,172900,557398949,1070,1070,1070,1070,0
|
|
20240305,172800,557398949,1070,1070,1070,1070,0
|
|
20240305,172700,557398949,1070,1070,1070,1070,0
|
|
20240305,172600,557398949,1070,1070,1070,1070,0
|
|
20240305,172500,557398949,1070,1070,1070,1070,0
|
|
20240305,172400,557398949,1070,1070,1070,1070,0
|
|
20240305,172300,557398949,1070,1070,1070,1070,0
|
|
20240305,172200,557398949,1070,1070,1070,1070,0
|
|
20240305,172100,557398949,1070,1070,1070,1070,0
|
|
20240305,172000,557398949,1070,1070,1070,1070,8484
|
|
20240305,171900,557398949,1070,1070,1070,1070,0
|
|
20240305,171800,557398949,1070,1070,1070,1070,0
|
|
20240305,171700,557398949,1070,1070,1070,1070,0
|
|
20240305,171600,557398949,1070,1070,1070,1070,0
|
|
20240305,171500,557398949,1070,1070,1070,1070,0
|
|
20240305,171400,557398949,1070,1070,1070,1070,0
|
|
20240305,171300,557398949,1070,1070,1070,1070,0
|
|
20240305,171200,557398949,1070,1070,1070,1070,0
|
|
20240305,171100,557398949,1070,1070,1070,1070,0
|
|
20240305,171000,557398949,1070,1070,1070,1070,0
|
|
20240305,170900,557398949,1070,1070,1070,1070,0
|
|
20240305,170800,557398949,1070,1070,1070,1070,0
|
|
20240305,170700,557398949,1070,1070,1070,1070,0
|
|
20240305,170600,557398949,1070,1070,1070,1070,0
|
|
20240305,170500,557398949,1070,1070,1070,1070,0
|
|
20240305,170400,557398949,1070,1070,1070,1070,0
|
|
20240305,170300,557398949,1070,1070,1070,1070,0
|
|
20240305,170200,557398949,1070,1070,1070,1070,0
|
|
20240305,170100,557398949,1070,1070,1070,1070,0
|
|
20240305,170000,557398949,1070,1070,1070,1070,0
|
|
20240305,165900,557398949,1070,1070,1070,1070,0
|
|
20240305,165800,557398949,1070,1070,1070,1070,0
|
|
20240305,165700,557398949,1070,1070,1070,1070,0
|
|
20240305,165600,557398949,1070,1070,1070,1070,0
|
|
20240305,165500,557398949,1070,1070,1070,1070,0
|
|
20240305,165400,557398949,1070,1070,1070,1070,0
|
|
20240305,165300,557398949,1070,1070,1070,1070,0
|
|
20240305,165200,557398949,1070,1070,1070,1070,0
|
|
20240305,165100,557398949,1070,1070,1070,1070,0
|
|
20240305,165000,557398949,1070,1070,1070,1070,8484
|
|
20240305,164900,557398949,1070,1070,1070,1070,0
|
|
20240305,164800,557398949,1070,1070,1070,1070,0
|
|
20240305,164700,557398949,1070,1070,1070,1070,0
|
|
20240305,164600,557398949,1070,1070,1070,1070,0
|
|
20240305,164500,557398949,1070,1070,1070,1070,0
|
|
20240305,164400,557398949,1070,1070,1070,1070,0
|
|
20240305,164300,557398949,1070,1070,1070,1070,0
|
|
20240305,164200,557398949,1070,1070,1070,1070,0
|
|
20240305,164100,557398949,1070,1070,1070,1070,0
|
|
20240305,164000,557398949,1070,1070,1070,1070,0
|
|
20240305,163900,557398949,1070,1070,1070,1070,0
|
|
20240305,163800,557398949,1070,1070,1070,1070,0
|
|
20240305,163700,557398949,1070,1070,1070,1070,0
|
|
20240305,163600,557398949,1070,1070,1070,1070,0
|
|
20240305,163500,557398949,1070,1070,1070,1070,0
|
|
20240305,163400,557398949,1070,1070,1070,1070,0
|
|
20240305,163300,557398949,1070,1070,1070,1070,0
|
|
20240305,163200,557398949,1070,1070,1070,1070,0
|
|
20240305,163100,557398949,1070,1070,1070,1070,0
|
|
20240305,163000,557398949,1070,1070,1070,1070,0
|
|
20240305,162900,557398949,1070,1070,1070,1070,0
|
|
20240305,162800,557398949,1070,1070,1070,1070,0
|
|
20240305,162700,557398949,1070,1070,1070,1070,0
|
|
20240305,162600,557398949,1070,1070,1070,1070,0
|
|
20240305,162500,557398949,1070,1070,1070,1070,0
|
|
20240305,162400,557398949,1070,1070,1070,1070,0
|
|
20240305,162300,557398949,1070,1070,1070,1070,0
|
|
20240305,162200,557398949,1070,1070,1070,1070,0
|
|
20240305,162100,557398949,1070,1070,1070,1070,0
|
|
20240305,162000,557398949,1070,1070,1070,1070,8484
|
|
20240305,161900,557398949,1070,1070,1070,1070,0
|
|
20240305,161800,557398949,1070,1070,1070,1070,0
|
|
20240305,161700,557398949,1070,1070,1070,1070,0
|
|
20240305,161600,557398949,1070,1070,1070,1070,0
|
|
20240305,161500,557398949,1070,1070,1070,1070,0
|
|
20240305,161400,557398949,1070,1070,1070,1070,0
|
|
20240305,161300,557398949,1070,1070,1070,1070,0
|
|
20240305,161200,557398949,1070,1070,1070,1070,0
|
|
20240305,161100,557398949,1070,1070,1070,1070,0
|
|
20240305,161000,557398949,1070,1070,1070,1070,0
|
|
20240305,160900,557398949,1070,1070,1070,1070,0
|
|
20240305,160800,557398949,1070,1070,1070,1070,0
|
|
20240305,160700,557398949,1070,1070,1070,1070,0
|
|
20240305,160600,557398949,1070,1070,1070,1070,0
|
|
20240305,160500,557398949,1070,1070,1070,1070,0
|
|
20240305,160400,557398949,1070,1070,1070,1070,0
|
|
20240305,160300,557398949,1070,1070,1070,1070,0
|
|
20240305,160200,557398949,1070,1070,1070,1070,0
|
|
20240305,160100,557398949,1070,1070,1070,1070,0
|
|
20240305,160000,557398949,1070,1070,1070,1070,0
|
|
20240305,155900,557398949,1070,1070,1070,1070,0
|
|
20240305,155800,557398949,1070,1070,1070,1070,0
|
|
20240305,155700,557398949,1070,1070,1070,1070,0
|
|
20240305,155600,557398949,1070,1070,1070,1070,0
|
|
20240305,155500,557398949,1070,1070,1070,1070,0
|
|
20240305,155400,557398949,1070,1070,1070,1070,0
|
|
20240305,155300,557398949,1070,1070,1070,1070,0
|
|
20240305,155200,557398949,1070,1070,1070,1070,0
|
|
20240305,155100,557398949,1070,1070,1070,1070,0
|
|
20240305,155000,557398949,1070,1070,1070,1070,8484
|
|
20240305,154900,557398949,1070,1070,1070,1070,0
|
|
20240305,154800,557398949,1070,1070,1070,1070,0
|
|
20240305,154700,557398949,1070,1070,1070,1070,0
|
|
20240305,154600,557398949,1070,1070,1070,1070,0
|
|
20240305,154500,557398949,1070,1070,1070,1070,0
|
|
20240305,154400,557398949,1070,1070,1070,1070,0
|
|
20240305,154300,557398949,1070,1070,1070,1070,0
|
|
20240305,154200,557398949,1070,1070,1070,1070,0
|
|
20240305,154100,557398949,1070,1070,1070,1070,0
|
|
20240305,154000,557398949,1070,1070,1070,1070,0
|
|
20240305,153900,557398949,1070,1070,1070,1070,0
|
|
20240305,153800,557398949,1070,1070,1070,1070,0
|
|
20240305,153700,557398949,1070,1070,1070,1070,0
|
|
20240305,153600,557398949,1070,1070,1070,1070,0
|
|
20240305,153500,557398949,1070,1070,1070,1070,0
|
|
20240305,153400,557398949,1070,1070,1070,1070,0
|
|
20240305,153300,557398949,1070,1070,1070,1070,0
|
|
20240305,153200,557398949,1070,1070,1070,1070,0
|
|
20240305,153100,557398949,1070,1070,1070,1070,0
|
|
20240305,153000,557398949,1070,1070,1070,1070,8484
|
|
20240305,152900,548321069,1072,1072,1072,1072,0
|
|
20240305,152800,548321069,1072,1072,1072,1072,0
|
|
20240305,152700,548321069,1072,1072,1072,1072,0
|
|
20240305,152600,548321069,1072,1072,1072,1072,0
|
|
20240305,152500,548321069,1072,1072,1072,1072,0
|
|
20240305,152400,548321069,1072,1072,1072,1072,0
|
|
20240305,152300,548321069,1072,1072,1072,1072,0
|
|
20240305,152200,548321069,1072,1072,1072,1072,0
|
|
20240305,152100,548321069,1072,1072,1072,1072,0
|
|
20240305,152000,548321069,1072,1072,1072,1072,0
|
|
20240305,151900,548321069,1072,1072,1072,1072,216
|
|
20240305,151800,548089517,1072,1072,1072,1072,809
|
|
20240305,151700,547222269,1072,1072,1072,1072,3123
|
|
20240305,151600,543874413,1072,1072,1072,1072,0
|
|
20240305,151500,543874413,1072,1072,1072,1072,0
|
|
20240305,151400,543874413,1072,1072,1072,1072,1261
|
|
20240305,151300,542522621,1073,1073,1073,1073,362
|
|
20240305,151200,542134195,1073,1073,1073,1073,300
|
|
20240305,151100,541812295,1072,1073,1073,1072,1007
|
|
20240305,151000,540732747,1073,1072,1073,1071,401
|
|
20240305,150900,540303273,1074,1074,1074,1074,8500
|
|
20240305,150800,531174273,1070,1074,1074,1070,161
|
|
20240305,150700,531001959,1070,1073,1073,1070,1026
|
|
20240305,150600,529902609,1073,1073,1073,1073,100
|
|
20240305,150500,529795309,1070,1071,1071,1070,6407
|
|
20240305,150400,522939260,1071,1071,1071,1071,1000
|
|
20240305,150300,521868260,1075,1076,1076,1075,327
|
|
20240305,150200,521516733,1076,1076,1076,1076,301
|
|
20240305,150100,521192857,1077,1077,1077,1077,1
|
|
20240305,150000,521191780,1077,1077,1077,1077,191
|
|
20240305,145900,520986073,1077,1077,1077,1077,0
|
|
20240305,145800,520986073,1077,1075,1077,1075,5450
|
|
20240305,145700,515125420,1075,1074,1075,1074,3957
|
|
20240305,145600,510872091,1075,1074,1075,1074,2
|
|
20240305,145500,510869942,1070,1075,1075,1070,700
|
|
20240305,145400,510120936,1070,1072,1072,1070,3000
|
|
20240305,145300,506909818,1075,1075,1075,1075,2
|
|
20240305,145200,506907668,1075,1075,1075,1075,0
|
|
20240305,145100,506907668,1075,1075,1075,1075,1
|
|
20240305,145000,506906593,1075,1075,1075,1075,16
|
|
20240305,144900,506889393,1075,1075,1075,1075,9
|
|
20240305,144800,506879718,1078,1078,1078,1078,1
|
|
20240305,144700,506878640,1075,1075,1075,1075,2000
|
|
20240305,144600,504728640,1078,1078,1078,1078,2
|
|
20240305,144500,504726484,1078,1078,1078,1078,40
|
|
20240305,144400,504683364,1078,1078,1078,1078,11
|
|
20240305,144300,504671506,1079,1079,1079,1079,1
|
|
20240305,144200,504670427,1070,1074,1074,1070,7300
|
|
20240305,144100,496848576,1074,1074,1074,1074,0
|
|
20240305,144000,496848576,1074,1079,1079,1074,29
|
|
20240305,143900,496817395,1074,1075,1075,1074,752
|
|
20240305,143800,496008996,1075,1075,1075,1075,0
|
|
20240305,143700,496008996,1075,1075,1075,1075,0
|
|
20240305,143600,496008996,1075,1079,1079,1075,22
|
|
20240305,143500,495985342,1075,1075,1075,1075,1240
|
|
20240305,143400,494652342,1075,1075,1075,1075,0
|
|
20240305,143300,494652342,1075,1075,1075,1075,0
|
|
20240305,143200,494652342,1075,1075,1075,1075,200
|
|
20240305,143100,494437342,1078,1078,1078,1078,0
|
|
20240305,143000,494437342,1078,1078,1078,1078,0
|
|
20240305,142900,494437342,1078,1077,1078,1077,2
|
|
20240305,142800,494435187,1075,1075,1075,1075,0
|
|
20240305,142700,494435187,1075,1075,1075,1075,2
|
|
20240305,142600,494433037,1078,1078,1078,1078,0
|
|
20240305,142500,494433037,1078,1078,1078,1078,0
|
|
20240305,142400,494433037,1078,1078,1078,1078,1
|
|
20240305,142300,494431959,1078,1078,1078,1078,0
|
|
20240305,142200,494431959,1078,1076,1078,1076,3
|
|
20240305,142100,494428728,1076,1076,1076,1076,164
|
|
20240305,142000,494252264,1076,1076,1076,1076,3250
|
|
20240305,141900,490755264,1076,1076,1076,1076,801
|
|
20240305,141800,489893388,1076,1076,1076,1076,800
|
|
20240305,141700,489032588,1076,1076,1076,1076,0
|
|
20240305,141600,489032588,1076,1076,1076,1076,0
|
|
20240305,141500,489032588,1076,1076,1076,1076,0
|
|
20240305,141400,489032588,1076,1076,1076,1076,100
|
|
20240305,141300,488924988,1076,1070,1076,1070,507
|
|
20240305,141200,488382486,1070,1074,1074,1070,8802
|
|
20240305,141100,478958908,1074,1074,1074,1074,0
|
|
20240305,141000,478958908,1074,1074,1074,1074,0
|
|
20240305,140900,478958908,1074,1074,1074,1074,13
|
|
20240305,140800,478944946,1074,1075,1075,1074,400
|
|
20240305,140700,478515339,1076,1076,1076,1076,1
|
|
20240305,140600,478514263,1076,1076,1076,1076,91
|
|
20240305,140500,478416347,1076,1076,1076,1076,2
|
|
20240305,140400,478414195,1082,1081,1082,1081,52
|
|
20240305,140300,478357981,1081,1081,1081,1081,269
|
|
20240305,140200,478067192,1081,1081,1081,1081,121
|
|
20240305,140100,477936391,1081,1081,1081,1081,234
|
|
20240305,140000,477683437,1072,1081,1081,1072,9701
|
|
20240305,135900,467258011,1082,1082,1082,1082,843
|
|
20240305,135800,466345885,1082,1082,1082,1082,0
|
|
20240305,135700,466345885,1082,1082,1082,1082,1
|
|
20240305,135600,466344803,1080,1080,1080,1080,660
|
|
20240305,135500,465632003,1080,1080,1080,1080,485
|
|
20240305,135400,465108203,1082,1086,1086,1082,224
|
|
20240305,135300,464864951,1083,1083,1083,1083,19
|
|
20240305,135200,464844374,1087,1086,1087,1083,13
|
|
20240305,135100,464830288,1085,1083,1085,1083,6
|
|
20240305,135000,464823787,1082,1081,1082,1081,100
|
|
20240305,134900,464715686,1081,1080,1081,1080,955
|
|
20240305,134800,463683385,1080,1080,1080,1080,454
|
|
20240305,134700,463193065,1079,1078,1079,1078,4792
|
|
20240305,134600,458023909,1077,1077,1077,1077,0
|
|
20240305,134500,458023909,1077,1077,1077,1077,500
|
|
20240305,134400,457485409,1077,1077,1077,1077,921
|
|
20240305,134300,456493492,1076,1077,1077,1076,54
|
|
20240305,134200,456435378,1078,1078,1078,1078,3
|
|
20240305,134100,456432144,1076,1076,1076,1076,8
|
|
20240305,134000,456423536,1078,1076,1078,1076,2140
|
|
20240305,133900,454117818,1076,1076,1076,1076,10
|
|
20240305,133800,454107058,1076,1076,1076,1076,1995
|
|
20240305,133700,451960438,1076,1076,1076,1076,503
|
|
20240305,133600,451419210,1076,1076,1076,1076,3
|
|
20240305,133500,451415982,1076,1076,1076,1076,2
|
|
20240305,133400,451413830,1076,1074,1076,1074,1007
|
|
20240305,133300,450332298,1074,1075,1075,1074,100
|
|
20240305,133200,450224889,1075,1075,1075,1075,10
|
|
20240305,133100,450214139,1075,1076,1076,1075,1737
|
|
20240305,133000,448346627,1076,1075,1076,1075,556
|
|
20240305,132900,447748924,1075,1075,1075,1075,85
|
|
20240305,132800,447657549,1075,1075,1075,1075,283
|
|
20240305,132700,447353324,1076,1075,1076,1075,2003
|
|
20240305,132600,445200094,1074,1074,1074,1074,184
|
|
20240305,132500,445002478,1074,1074,1074,1074,185
|
|
20240305,132400,444803788,1075,1074,1075,1074,925
|
|
20240305,132300,443809568,1074,1074,1074,1074,2155
|
|
20240305,132200,441495098,1074,1074,1074,1074,1678
|
|
20240305,132100,439692926,1074,1074,1074,1074,2631
|
|
20240305,132000,436867232,1074,1074,1075,1074,3281
|
|
20240305,131900,433343113,1075,1074,1075,1074,357
|
|
20240305,131800,432959540,1073,1073,1074,1073,46
|
|
20240305,131700,432910179,1073,1075,1075,1073,314
|
|
20240305,131600,432573014,1074,1074,1074,1074,6
|
|
20240305,131500,432566570,1074,1075,1075,1074,9
|
|
20240305,131400,432556903,1075,1075,1075,1075,10
|
|
20240305,131300,432546153,1075,1075,1075,1075,116
|
|
20240305,131200,432421453,1075,1074,1076,1074,183
|
|
20240305,131100,432224736,1074,1074,1074,1074,0
|
|
20240305,131000,432224736,1074,1074,1074,1074,37
|
|
20240305,130900,432184998,1073,1073,1073,1073,0
|
|
20240305,130800,432184998,1073,1073,1073,1073,0
|
|
20240305,130700,432184998,1073,1074,1074,1073,6980
|
|
20240305,130600,424691958,1074,1073,1074,1073,171
|
|
20240305,130500,424508464,1073,1073,1074,1073,1896
|
|
20240305,130400,422474048,1073,1073,1073,1073,1212
|
|
20240305,130300,421173572,1073,1074,1074,1073,100
|
|
20240305,130200,421066190,1074,1074,1074,1074,0
|
|
20240305,130100,421066190,1074,1074,1074,1074,0
|
|
20240305,130000,421066190,1074,1073,1074,1073,4
|
|
20240305,125900,421061895,1073,1073,1073,1073,0
|
|
20240305,125800,421061895,1073,1073,1073,1073,470
|
|
20240305,125700,420557585,1073,1073,1073,1073,90
|
|
20240305,125600,420461015,1073,1073,1073,1073,11
|
|
20240305,125500,420449212,1074,1074,1074,1074,1
|
|
20240305,125400,420448138,1074,1074,1074,1073,551
|
|
20240305,125300,419856379,1074,1073,1074,1073,643
|
|
20240305,125200,419165897,1074,1075,1075,1074,570
|
|
20240305,125100,418553700,1075,1075,1075,1075,100
|
|
20240305,125000,418446200,1075,1074,1075,1074,405
|
|
20240305,124900,418011221,1075,1076,1076,1075,92
|
|
20240305,124800,417912320,1075,1075,1076,1075,203
|
|
20240305,124700,417694092,1076,1075,1076,1075,300
|
|
20240305,124600,417371591,1075,1075,1075,1075,975
|
|
20240305,124500,416323466,1076,1076,1076,1076,0
|
|
20240305,124400,416323466,1076,1076,1076,1076,913
|
|
20240305,124300,415341078,1077,1077,1077,1077,116
|
|
20240305,124200,415216146,1078,1078,1078,1078,38
|
|
20240305,124100,415175182,1078,1078,1078,1078,3
|
|
20240305,124000,415171948,1078,1078,1078,1078,3
|
|
20240305,123900,415168714,1078,1078,1078,1078,0
|
|
20240305,123800,415168714,1078,1078,1078,1078,20
|
|
20240305,123700,415147154,1078,1078,1078,1078,0
|
|
20240305,123600,415147154,1078,1077,1078,1077,5
|
|
20240305,123500,415141765,1077,1077,1077,1077,0
|
|
20240305,123400,415141765,1077,1077,1077,1077,369
|
|
20240305,123300,414744352,1077,1077,1077,1077,0
|
|
20240305,123200,414744352,1077,1078,1078,1077,7068
|
|
20240305,123100,407132114,1077,1077,1077,1077,1200
|
|
20240305,123000,405839714,1078,1078,1078,1078,5
|
|
20240305,122900,405834324,1078,1077,1078,1077,1001
|
|
20240305,122800,404756246,1077,1077,1077,1077,10
|
|
20240305,122700,404745476,1077,1078,1078,1077,869
|
|
20240305,122600,403808994,1078,1078,1078,1078,8
|
|
20240305,122500,403800370,1077,1077,1077,1077,454
|
|
20240305,122400,403311412,1077,1077,1077,1077,3
|
|
20240305,122300,403308181,1077,1077,1077,1077,1
|
|
20240305,122200,403307104,1072,1072,1072,1072,10
|
|
20240305,122100,403296384,1072,1072,1072,1072,28
|
|
20240305,122000,403266368,1077,1077,1077,1077,1
|
|
20240305,121900,403265291,1071,1072,1072,1071,3000
|
|
20240305,121800,400051786,1077,1072,1077,1072,50
|
|
20240305,121700,399998171,1072,1077,1077,1072,8816
|
|
20240305,121600,390542996,1074,1074,1074,1074,0
|
|
20240305,121500,390542996,1074,1076,1076,1074,1916
|
|
20240305,121400,388484839,1077,1077,1077,1077,125
|
|
20240305,121300,388350214,1077,1077,1077,1077,2
|
|
20240305,121200,388348060,1078,1077,1078,1077,13
|
|
20240305,121100,388334056,1077,1077,1077,1077,10
|
|
20240305,121000,388323286,1078,1078,1078,1078,0
|
|
20240305,120900,388323286,1078,1077,1078,1077,27
|
|
20240305,120800,388294205,1078,1078,1078,1077,748
|
|
20240305,120700,387488605,1078,1078,1078,1078,4
|
|
20240305,120600,387484293,1078,1077,1078,1077,509
|
|
20240305,120500,386936097,1077,1077,1077,1077,0
|
|
20240305,120400,386936097,1077,1077,1077,1077,0
|
|
20240305,120300,386936097,1077,1077,1077,1077,1
|
|
20240305,120200,386935020,1076,1076,1076,1076,1
|
|
20240305,120100,386933944,1074,1075,1075,1074,999
|
|
20240305,120000,385861017,1078,1078,1078,1078,3
|
|
20240305,115900,385857783,1078,1078,1078,1078,0
|
|
20240305,115800,385857783,1078,1078,1078,1078,1000
|
|
20240305,115700,384779783,1072,1072,1072,1072,300
|
|
20240305,115600,384458183,1072,1078,1078,1072,201
|
|
20240305,115500,384242105,1078,1078,1078,1078,0
|
|
20240305,115400,384242105,1078,1078,1078,1078,3
|
|
20240305,115300,384238871,1075,1075,1075,1075,5
|
|
20240305,115200,384233496,1075,1074,1075,1072,1183
|
|
20240305,115100,382963189,1074,1076,1076,1074,3238
|
|
20240305,115000,379481720,1079,1079,1079,1079,0
|
|
20240305,114900,379481720,1079,1079,1079,1079,0
|
|
20240305,114800,379481720,1079,1079,1079,1079,3
|
|
20240305,114700,379478483,1076,1079,1079,1076,2012
|
|
20240305,114600,377311844,1078,1078,1078,1078,0
|
|
20240305,114500,377311844,1078,1078,1078,1078,4
|
|
20240305,114400,377307532,1079,1079,1079,1079,0
|
|
20240305,114300,377307532,1079,1079,1079,1079,123
|
|
20240305,114200,377174815,1079,1079,1079,1079,13
|
|
20240305,114100,377160788,1079,1079,1079,1079,2
|
|
20240305,114000,377158630,1079,1079,1079,1079,278
|
|
20240305,113900,376858668,1079,1079,1079,1079,0
|
|
20240305,113800,376858668,1079,1079,1079,1079,0
|
|
20240305,113700,376858668,1079,1079,1079,1079,0
|
|
20240305,113600,376858668,1079,1079,1079,1079,53
|
|
20240305,113500,376801481,1079,1079,1079,1079,0
|
|
20240305,113400,376801481,1079,1079,1079,1079,1400
|
|
20240305,113300,375290881,1079,1079,1079,1079,304
|
|
20240305,113200,374962865,1079,1079,1079,1079,0
|
|
20240305,113100,374962865,1079,1079,1079,1079,0
|
|
20240305,113000,374962865,1079,1079,1079,1079,3
|
|
20240305,112900,374959628,1077,1078,1078,1077,1336
|
|
20240305,112800,373520529,1078,1078,1078,1078,75
|
|
20240305,112700,373439679,1078,1078,1078,1078,0
|
|
20240305,112600,373439679,1078,1077,1078,1077,1322
|
|
20240305,112500,372015760,1078,1078,1078,1078,2145
|
|
20240305,112400,369703450,1079,1078,1079,1078,53
|
|
20240305,112300,369646313,1079,1079,1079,1079,5
|
|
20240305,112200,369640918,1079,1079,1079,1079,698
|
|
20240305,112100,368887776,1079,1079,1079,1079,608
|
|
20240305,112000,368231744,1079,1080,1080,1079,21
|
|
20240305,111900,368209066,1079,1079,1079,1079,50
|
|
20240305,111800,368155116,1079,1086,1086,1079,37
|
|
20240305,111700,368114962,1078,1080,1080,1078,2021
|
|
20240305,111600,365934976,1078,1078,1078,1078,0
|
|
20240305,111500,365934976,1078,1078,1078,1078,0
|
|
20240305,111400,365934976,1078,1078,1078,1078,0
|
|
20240305,111300,365934976,1078,1079,1079,1078,1915
|
|
20240305,111200,363870409,1078,1083,1083,1078,374
|
|
20240305,111100,363467187,1083,1083,1083,1083,1440
|
|
20240305,111000,361907667,1088,1088,1088,1088,0
|
|
20240305,110900,361907667,1088,1088,1088,1088,500
|
|
20240305,110800,361363667,1088,1088,1088,1088,0
|
|
20240305,110700,361363667,1088,1095,1095,1088,19820
|
|
20240305,110600,339670431,1095,1086,1095,1086,3122
|
|
20240305,110500,336276910,1087,1087,1087,1086,879
|
|
20240305,110400,335321445,1086,1083,1086,1083,535
|
|
20240305,110300,334741037,1084,1084,1084,1084,5
|
|
20240305,110200,334735617,1082,1084,1084,1082,168
|
|
20240305,110100,334553517,1083,1082,1083,1082,2
|
|
20240305,110000,334551352,1080,1080,1080,1080,550
|
|
20240305,105900,333957352,1078,1077,1078,1077,1875
|
|
20240305,105800,331937750,1076,1076,1076,1076,0
|
|
20240305,105700,331937750,1076,1074,1076,1074,3143
|
|
20240305,105600,328561924,1074,1074,1074,1074,1613
|
|
20240305,105500,326829562,1074,1076,1076,1074,4
|
|
20240305,105400,326825260,1076,1076,1076,1076,4
|
|
20240305,105300,326820956,1076,1076,1076,1076,1032
|
|
20240305,105200,325710524,1076,1076,1076,1076,0
|
|
20240305,105100,325710524,1076,1076,1076,1076,1
|
|
20240305,105000,325709448,1074,1074,1074,1074,0
|
|
20240305,104900,325709448,1074,1074,1074,1074,1805
|
|
20240305,104800,323770878,1074,1074,1074,1074,1027
|
|
20240305,104700,322667880,1075,1075,1075,1075,0
|
|
20240305,104600,322667880,1075,1075,1075,1075,110
|
|
20240305,104500,322549630,1075,1075,1075,1075,72
|
|
20240305,104400,322472230,1077,1075,1077,1075,1724
|
|
20240305,104300,320618222,1075,1075,1075,1075,0
|
|
20240305,104200,320618222,1075,1075,1075,1075,12
|
|
20240305,104100,320605322,1078,1078,1078,1078,1
|
|
20240305,104000,320604244,1078,1076,1078,1076,251
|
|
20240305,103900,320334156,1076,1075,1076,1075,272
|
|
20240305,103800,320041501,1075,1075,1075,1075,1409
|
|
20240305,103700,318526826,1073,1073,1073,1073,3
|
|
20240305,103600,318523607,1073,1073,1075,1073,801
|
|
20240305,103500,317664126,1073,1074,1074,1073,691
|
|
20240305,103400,316922385,1074,1072,1074,1072,3504
|
|
20240305,103300,313161222,1072,1072,1072,1072,10000
|
|
20240305,103200,302441222,1072,1074,1074,1072,335
|
|
20240305,103100,302081698,1072,1072,1072,1072,323
|
|
20240305,103000,301735442,1072,1073,1073,1072,1608
|
|
20240305,102900,300010149,1074,1074,1074,1074,0
|
|
20240305,102800,300010149,1074,1074,1074,1074,0
|
|
20240305,102700,300010149,1074,1074,1074,1074,0
|
|
20240305,102600,300010149,1074,1074,1074,1074,1297
|
|
20240305,102500,298617171,1074,1074,1074,1071,921
|
|
20240305,102400,297630774,1071,1074,1074,1071,111
|
|
20240305,102300,297511790,1071,1072,1072,1071,356
|
|
20240305,102200,297130484,1074,1074,1074,1074,100
|
|
20240305,102100,297023084,1074,1074,1074,1074,143
|
|
20240305,102000,296869502,1074,1074,1074,1074,327
|
|
20240305,101900,296518304,1072,1072,1072,1072,0
|
|
20240305,101800,296518304,1072,1072,1072,1072,133
|
|
20240305,101700,296375728,1075,1075,1075,1075,0
|
|
20240305,101600,296375728,1075,1075,1075,1075,0
|
|
20240305,101500,296375728,1075,1075,1075,1075,0
|
|
20240305,101400,296375728,1075,1075,1075,1075,0
|
|
20240305,101300,296375728,1075,1075,1075,1075,900
|
|
20240305,101200,295408228,1075,1075,1075,1075,1
|
|
20240305,101100,295407153,1075,1075,1075,1075,25
|
|
20240305,101000,295380278,1075,1071,1075,1071,1009
|
|
20240305,100900,294295639,1071,1075,1075,1071,940
|
|
20240305,100800,293288783,1071,1071,1071,1070,2450
|
|
20240305,100700,290666674,1074,1074,1074,1074,1
|
|
20240305,100600,290665600,1070,1070,1070,1070,180
|
|
20240305,100500,290473000,1069,1071,1075,1069,6295
|
|
20240305,100400,283736979,1070,1075,1075,1070,5610
|
|
20240305,100300,277724636,1075,1074,1075,1073,2290
|
|
20240305,100200,275265176,1074,1074,1074,1074,22
|
|
20240305,100100,275241548,1072,1074,1074,1072,11151
|
|
20240305,100000,263287328,1074,1073,1074,1073,2346
|
|
20240305,095900,260767754,1070,1070,1070,1070,100
|
|
20240305,095800,260660754,1070,1070,1073,1070,1495
|
|
20240305,095700,259061078,1073,1073,1073,1073,85
|
|
20240305,095600,258969873,1073,1074,1074,1073,206
|
|
20240305,095500,258748828,1073,1073,1073,1073,1
|
|
20240305,095400,258747755,1069,1069,1069,1069,0
|
|
20240305,095300,258747755,1069,1070,1070,1069,8329
|
|
20240305,095200,249842867,1070,1070,1070,1070,1008
|
|
20240305,095100,248764307,1074,1070,1074,1070,1791
|
|
20240305,095000,246847865,1070,1069,1070,1069,5632
|
|
20240305,094900,240826605,1070,1074,1074,1070,154
|
|
20240305,094800,240661677,1074,1071,1074,1068,13175
|
|
20240305,094700,226570653,1071,1074,1074,1070,5493
|
|
20240305,094600,220690450,1074,1074,1074,1071,1879
|
|
20240305,094500,218674125,1075,1076,1076,1075,2605
|
|
20240305,094400,215873720,1078,1078,1078,1078,1
|
|
20240305,094300,215872642,1075,1074,1075,1074,440
|
|
20240305,094200,215399728,1075,1076,1076,1075,67
|
|
20240305,094100,215327686,1077,1077,1077,1076,203
|
|
20240305,094000,215109134,1078,1078,1078,1070,40
|
|
20240305,093900,215066158,1078,1078,1078,1070,1956
|
|
20240305,093800,212972379,1072,1072,1072,1071,441
|
|
20240305,093700,212500033,1071,1071,1071,1071,20
|
|
20240305,093600,212478613,1070,1073,1073,1070,4736
|
|
20240305,093500,207409345,1073,1076,1076,1073,2462
|
|
20240305,093400,204767616,1080,1073,1080,1072,304
|
|
20240305,093300,204441662,1072,1071,1072,1071,2004
|
|
20240305,093200,202295374,1072,1075,1075,1071,1503
|
|
20240305,093100,200682812,1074,1074,1074,1074,212
|
|
20240305,093000,200455124,1084,1084,1084,1084,1
|
|
20240305,092900,200454040,1084,1073,1084,1073,21848
|
|
20240305,092800,176986235,1074,1073,1074,1073,502
|
|
20240305,092700,176447587,1073,1074,1074,1073,1078
|
|
20240305,092600,175290368,1073,1074,1074,1073,79
|
|
20240305,092500,175205593,1074,1074,1074,1074,216
|
|
20240305,092400,174973609,1074,1074,1080,1073,3921
|
|
20240305,092300,170762121,1074,1073,1074,1071,15753
|
|
20240305,092200,153874341,1073,1073,1073,1072,20228
|
|
20240305,092100,132174697,1073,1073,1073,1072,15719
|
|
20240305,092000,115317121,1073,1073,1073,1072,9723
|
|
20240305,091900,104884542,1072,1074,1074,1072,8038
|
|
20240305,091800,96260058,1074,1075,1075,1074,2540
|
|
20240305,091700,93529862,1075,1078,1078,1075,16780
|
|
20240305,091600,75482195,1079,1080,1080,1079,9664
|
|
20240305,091500,65053962,1079,1080,1080,1079,7829
|
|
20240305,091400,56598843,1080,1083,1083,1080,4795
|
|
20240305,091300,51418911,1082,1083,1087,1082,179
|
|
20240305,091200,51224958,1089,1089,1089,1089,0
|
|
20240305,091100,51224958,1089,1089,1089,1089,0
|
|
20240305,091000,51224958,1089,1089,1089,1089,92
|
|
20240305,090900,51124770,1081,1080,1089,1080,458
|
|
20240305,090800,50627773,1080,1077,1080,1077,2611
|
|
20240305,090700,47814039,1077,1078,1078,1076,2236
|
|
20240305,090600,45406931,1078,1080,1080,1077,7115
|
|
20240305,090500,37732065,1078,1087,1087,1078,18742
|
|
20240305,090400,17505674,1087,1086,1092,1085,2110
|
|
20240305,090300,15215065,1086,1086,1086,1086,2141
|
|
20240305,090200,12889939,1086,1094,1094,1085,9770
|
|
20240305,090100,2262076,1096,1100,1100,1096,1396
|
|
20240305,090000,731884,1100,1096,1100,1096,667
|