616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191300,1376053980,1680,1680,1680,1680,7978
|
|
20240306,191200,1376053980,1680,1680,1680,1680,0
|
|
20240306,191100,1376053980,1680,1680,1680,1680,0
|
|
20240306,191000,1376053980,1680,1680,1680,1680,0
|
|
20240306,190900,1376053980,1680,1680,1680,1680,0
|
|
20240306,190800,1376053980,1680,1680,1680,1680,0
|
|
20240306,190700,1376053980,1680,1680,1680,1680,0
|
|
20240306,190600,1376053980,1680,1680,1680,1680,0
|
|
20240306,190500,1376053980,1680,1680,1680,1680,0
|
|
20240306,190400,1376053980,1680,1680,1680,1680,0
|
|
20240306,190300,1376053980,1680,1680,1680,1680,0
|
|
20240306,190200,1376053980,1680,1680,1680,1680,0
|
|
20240306,190100,1376053980,1680,1680,1680,1680,0
|
|
20240306,190000,1376053980,1680,1680,1680,1680,0
|
|
20240306,185900,1376053980,1680,1680,1680,1680,0
|
|
20240306,185800,1376053980,1680,1680,1680,1680,0
|
|
20240306,185700,1376053980,1680,1680,1680,1680,0
|
|
20240306,185600,1376053980,1680,1680,1680,1680,0
|
|
20240306,185500,1376053980,1680,1680,1680,1680,0
|
|
20240306,185400,1376053980,1680,1680,1680,1680,0
|
|
20240306,185300,1376053980,1680,1680,1680,1680,0
|
|
20240306,185200,1376053980,1680,1680,1680,1680,0
|
|
20240306,185100,1376053980,1680,1680,1680,1680,0
|
|
20240306,185000,1376053980,1680,1680,1680,1680,0
|
|
20240306,184900,1376053980,1680,1680,1680,1680,0
|
|
20240306,184800,1376053980,1680,1680,1680,1680,0
|
|
20240306,184700,1376053980,1680,1680,1680,1680,0
|
|
20240306,184600,1376053980,1680,1680,1680,1680,0
|
|
20240306,184500,1376053980,1680,1680,1680,1680,0
|
|
20240306,184400,1376053980,1680,1680,1680,1680,0
|
|
20240306,184300,1376053980,1680,1680,1680,1680,7978
|
|
20240306,184200,1376053980,1680,1680,1680,1680,0
|
|
20240306,184100,1376053980,1680,1680,1680,1680,0
|
|
20240306,184000,1376053980,1680,1680,1680,1680,0
|
|
20240306,183900,1376053980,1680,1680,1680,1680,0
|
|
20240306,183800,1376053980,1680,1680,1680,1680,0
|
|
20240306,183700,1376053980,1680,1680,1680,1680,0
|
|
20240306,183600,1376053980,1680,1680,1680,1680,0
|
|
20240306,183500,1376053980,1680,1680,1680,1680,0
|
|
20240306,183400,1376053980,1680,1680,1680,1680,0
|
|
20240306,183300,1376053980,1680,1680,1680,1680,0
|
|
20240306,183200,1376053980,1680,1680,1680,1680,0
|
|
20240306,183100,1376053980,1680,1680,1680,1680,0
|
|
20240306,183000,1376053980,1680,1680,1680,1680,0
|
|
20240306,182900,1376053980,1680,1680,1680,1680,0
|
|
20240306,182800,1376053980,1680,1680,1680,1680,0
|
|
20240306,182700,1376053980,1680,1680,1680,1680,0
|
|
20240306,182600,1376053980,1680,1680,1680,1680,0
|
|
20240306,182500,1376053980,1680,1680,1680,1680,0
|
|
20240306,182400,1376053980,1680,1680,1680,1680,0
|
|
20240306,182300,1376053980,1680,1680,1680,1680,0
|
|
20240306,182200,1376053980,1680,1680,1680,1680,0
|
|
20240306,182100,1376053980,1680,1680,1680,1680,0
|
|
20240306,182000,1376053980,1680,1680,1680,1680,0
|
|
20240306,181900,1376053980,1680,1680,1680,1680,0
|
|
20240306,181800,1376053980,1680,1680,1680,1680,0
|
|
20240306,181700,1376053980,1680,1680,1680,1680,0
|
|
20240306,181600,1376053980,1680,1680,1680,1680,0
|
|
20240306,181500,1376053980,1680,1680,1680,1680,0
|
|
20240306,181400,1376053980,1680,1680,1680,1680,0
|
|
20240306,181300,1376053980,1680,1680,1680,1680,7978
|
|
20240306,181200,1376053980,1680,1680,1680,1680,0
|
|
20240306,181100,1376053980,1680,1680,1680,1680,0
|
|
20240306,181000,1376053980,1680,1680,1680,1680,0
|
|
20240306,180900,1376053980,1680,1680,1680,1680,0
|
|
20240306,180800,1376053980,1680,1680,1680,1680,0
|
|
20240306,180700,1376053980,1680,1680,1680,1680,0
|
|
20240306,180600,1376053980,1680,1680,1680,1680,0
|
|
20240306,180500,1376053980,1680,1680,1680,1680,0
|
|
20240306,180400,1376053980,1680,1680,1680,1680,0
|
|
20240306,180300,1376053980,1680,1680,1680,1680,0
|
|
20240306,180200,1376053980,1680,1680,1680,1680,0
|
|
20240306,180100,1376053980,1680,1680,1680,1680,0
|
|
20240306,180000,1376053980,1680,1680,1680,1680,0
|
|
20240306,175900,1376053980,1680,1680,1680,1680,0
|
|
20240306,175800,1376053980,1680,1680,1680,1680,0
|
|
20240306,175700,1376053980,1680,1680,1680,1680,0
|
|
20240306,175600,1376053980,1680,1680,1680,1680,0
|
|
20240306,175500,1376053980,1680,1680,1680,1680,0
|
|
20240306,175400,1376053980,1680,1680,1680,1680,0
|
|
20240306,175300,1376053980,1680,1680,1680,1680,0
|
|
20240306,175200,1376053980,1680,1680,1680,1680,0
|
|
20240306,175100,1376053980,1680,1680,1680,1680,0
|
|
20240306,175000,1376053980,1680,1680,1680,1680,0
|
|
20240306,174900,1376053980,1680,1680,1680,1680,0
|
|
20240306,174800,1376053980,1680,1680,1680,1680,0
|
|
20240306,174700,1376053980,1680,1680,1680,1680,0
|
|
20240306,174600,1376053980,1680,1680,1680,1680,0
|
|
20240306,174500,1376053980,1680,1680,1680,1680,0
|
|
20240306,174400,1376053980,1680,1680,1680,1680,0
|
|
20240306,174300,1376053980,1680,1680,1680,1680,7978
|
|
20240306,174200,1376053980,1680,1680,1680,1680,0
|
|
20240306,174100,1376053980,1680,1680,1680,1680,0
|
|
20240306,174000,1376053980,1680,1680,1680,1680,0
|
|
20240306,173900,1376053980,1680,1680,1680,1680,0
|
|
20240306,173800,1376053980,1680,1680,1680,1680,0
|
|
20240306,173700,1376053980,1680,1680,1680,1680,0
|
|
20240306,173600,1376053980,1680,1680,1680,1680,0
|
|
20240306,173500,1376053980,1680,1680,1680,1680,0
|
|
20240306,173400,1376053980,1680,1680,1680,1680,0
|
|
20240306,173300,1376053980,1680,1680,1680,1680,0
|
|
20240306,173200,1376053980,1680,1680,1680,1680,0
|
|
20240306,173100,1376053980,1680,1680,1680,1680,0
|
|
20240306,173000,1376053980,1680,1680,1680,1680,0
|
|
20240306,172900,1376053980,1680,1680,1680,1680,0
|
|
20240306,172800,1376053980,1680,1680,1680,1680,0
|
|
20240306,172700,1376053980,1680,1680,1680,1680,0
|
|
20240306,172600,1376053980,1680,1680,1680,1680,0
|
|
20240306,172500,1376053980,1680,1680,1680,1680,0
|
|
20240306,172400,1376053980,1680,1680,1680,1680,0
|
|
20240306,172300,1376053980,1680,1680,1680,1680,0
|
|
20240306,172200,1376053980,1680,1680,1680,1680,0
|
|
20240306,172100,1376053980,1680,1680,1680,1680,0
|
|
20240306,172000,1376053980,1680,1680,1680,1680,0
|
|
20240306,171900,1376053980,1680,1680,1680,1680,0
|
|
20240306,171800,1376053980,1680,1680,1680,1680,0
|
|
20240306,171700,1376053980,1680,1680,1680,1680,0
|
|
20240306,171600,1376053980,1680,1680,1680,1680,0
|
|
20240306,171500,1376053980,1680,1680,1680,1680,0
|
|
20240306,171400,1376053980,1680,1680,1680,1680,0
|
|
20240306,171300,1376053980,1680,1680,1680,1680,7978
|
|
20240306,171200,1376053980,1680,1680,1680,1680,0
|
|
20240306,171100,1376053980,1680,1680,1680,1680,0
|
|
20240306,171000,1376053980,1680,1680,1680,1680,0
|
|
20240306,170900,1376053980,1680,1680,1680,1680,0
|
|
20240306,170800,1376053980,1680,1680,1680,1680,0
|
|
20240306,170700,1376053980,1680,1680,1680,1680,0
|
|
20240306,170600,1376053980,1680,1680,1680,1680,0
|
|
20240306,170500,1376053980,1680,1680,1680,1680,0
|
|
20240306,170400,1376053980,1680,1680,1680,1680,0
|
|
20240306,170300,1376053980,1680,1680,1680,1680,0
|
|
20240306,170200,1376053980,1680,1680,1680,1680,0
|
|
20240306,170100,1376053980,1680,1680,1680,1680,0
|
|
20240306,170000,1376053980,1680,1680,1680,1680,0
|
|
20240306,165900,1376053980,1680,1680,1680,1680,0
|
|
20240306,165800,1376053980,1680,1680,1680,1680,0
|
|
20240306,165700,1376053980,1680,1680,1680,1680,0
|
|
20240306,165600,1376053980,1680,1680,1680,1680,0
|
|
20240306,165500,1376053980,1680,1680,1680,1680,0
|
|
20240306,165400,1376053980,1680,1680,1680,1680,0
|
|
20240306,165300,1376053980,1680,1680,1680,1680,0
|
|
20240306,165200,1376053980,1680,1680,1680,1680,0
|
|
20240306,165100,1376053980,1680,1680,1680,1680,0
|
|
20240306,165000,1376053980,1680,1680,1680,1680,0
|
|
20240306,164900,1376053980,1680,1680,1680,1680,0
|
|
20240306,164800,1376053980,1680,1680,1680,1680,0
|
|
20240306,164700,1376053980,1680,1680,1680,1680,0
|
|
20240306,164600,1376053980,1680,1680,1680,1680,0
|
|
20240306,164500,1376053980,1680,1680,1680,1680,0
|
|
20240306,164400,1376053980,1680,1680,1680,1680,0
|
|
20240306,164300,1376053980,1680,1680,1680,1680,7978
|
|
20240306,164200,1376053980,1680,1680,1680,1680,0
|
|
20240306,164100,1376053980,1680,1680,1680,1680,0
|
|
20240306,164000,1376053980,1680,1680,1680,1680,0
|
|
20240306,163900,1376053980,1680,1680,1680,1680,0
|
|
20240306,163800,1376053980,1680,1680,1680,1680,0
|
|
20240306,163700,1376053980,1680,1680,1680,1680,0
|
|
20240306,163600,1376053980,1680,1680,1680,1680,0
|
|
20240306,163500,1376053980,1680,1680,1680,1680,0
|
|
20240306,163400,1376053980,1680,1680,1680,1680,0
|
|
20240306,163300,1376053980,1680,1680,1680,1680,0
|
|
20240306,163200,1376053980,1680,1680,1680,1680,0
|
|
20240306,163100,1376053980,1680,1680,1680,1680,0
|
|
20240306,163000,1376053980,1680,1680,1680,1680,0
|
|
20240306,162900,1376053980,1680,1680,1680,1680,0
|
|
20240306,162800,1376053980,1680,1680,1680,1680,0
|
|
20240306,162700,1376053980,1680,1680,1680,1680,0
|
|
20240306,162600,1376053980,1680,1680,1680,1680,0
|
|
20240306,162500,1376053980,1680,1680,1680,1680,0
|
|
20240306,162400,1376053980,1680,1680,1680,1680,0
|
|
20240306,162300,1376053980,1680,1680,1680,1680,0
|
|
20240306,162200,1376053980,1680,1680,1680,1680,0
|
|
20240306,162100,1376053980,1680,1680,1680,1680,0
|
|
20240306,162000,1376053980,1680,1680,1680,1680,0
|
|
20240306,161900,1376053980,1680,1680,1680,1680,0
|
|
20240306,161800,1376053980,1680,1680,1680,1680,0
|
|
20240306,161700,1376053980,1680,1680,1680,1680,0
|
|
20240306,161600,1376053980,1680,1680,1680,1680,0
|
|
20240306,161500,1376053980,1680,1680,1680,1680,0
|
|
20240306,161400,1376053980,1680,1680,1680,1680,0
|
|
20240306,161300,1376053980,1680,1680,1680,1680,7978
|
|
20240306,161200,1376053980,1680,1680,1680,1680,0
|
|
20240306,161100,1376053980,1680,1680,1680,1680,0
|
|
20240306,161000,1376053980,1680,1680,1680,1680,0
|
|
20240306,160900,1376053980,1680,1680,1680,1680,0
|
|
20240306,160800,1376053980,1680,1680,1680,1680,0
|
|
20240306,160700,1376053980,1680,1680,1680,1680,0
|
|
20240306,160600,1376053980,1680,1680,1680,1680,0
|
|
20240306,160500,1376053980,1680,1680,1680,1680,0
|
|
20240306,160400,1376053980,1680,1680,1680,1680,0
|
|
20240306,160300,1376053980,1680,1680,1680,1680,0
|
|
20240306,160200,1376053980,1680,1680,1680,1680,0
|
|
20240306,160100,1376053980,1680,1680,1680,1680,0
|
|
20240306,160000,1376053980,1680,1680,1680,1680,0
|
|
20240306,155900,1376053980,1680,1680,1680,1680,0
|
|
20240306,155800,1376053980,1680,1680,1680,1680,0
|
|
20240306,155700,1376053980,1680,1680,1680,1680,0
|
|
20240306,155600,1376053980,1680,1680,1680,1680,0
|
|
20240306,155500,1376053980,1680,1680,1680,1680,0
|
|
20240306,155400,1376053980,1680,1680,1680,1680,0
|
|
20240306,155300,1376053980,1680,1680,1680,1680,0
|
|
20240306,155200,1376053980,1680,1680,1680,1680,0
|
|
20240306,155100,1376053980,1680,1680,1680,1680,0
|
|
20240306,155000,1376053980,1680,1680,1680,1680,0
|
|
20240306,154900,1376053980,1680,1680,1680,1680,0
|
|
20240306,154800,1376053980,1680,1680,1680,1680,0
|
|
20240306,154700,1376053980,1680,1680,1680,1680,0
|
|
20240306,154600,1376053980,1680,1680,1680,1680,0
|
|
20240306,154500,1376053980,1680,1680,1680,1680,0
|
|
20240306,154400,1376053980,1680,1680,1680,1680,0
|
|
20240306,154300,1376053980,1680,1680,1680,1680,7978
|
|
20240306,154200,1376053980,1680,1680,1680,1680,0
|
|
20240306,154100,1376053980,1680,1680,1680,1680,0
|
|
20240306,154000,1376053980,1680,1680,1680,1680,0
|
|
20240306,153900,1376053980,1680,1680,1680,1680,0
|
|
20240306,153800,1376053980,1680,1680,1680,1680,0
|
|
20240306,153700,1376053980,1680,1680,1680,1680,0
|
|
20240306,153600,1376053980,1680,1680,1680,1680,0
|
|
20240306,153500,1376053980,1680,1680,1680,1680,0
|
|
20240306,153400,1376053980,1680,1680,1680,1680,0
|
|
20240306,153300,1376053980,1680,1680,1680,1680,0
|
|
20240306,153200,1376053980,1680,1680,1680,1680,0
|
|
20240306,153100,1376053980,1680,1680,1680,1680,0
|
|
20240306,153000,1376053980,1680,1680,1680,1680,7978
|
|
20240306,152900,1362650940,1680,1680,1680,1680,0
|
|
20240306,152800,1362650940,1680,1680,1680,1680,0
|
|
20240306,152700,1362650940,1680,1680,1680,1680,0
|
|
20240306,152600,1362650940,1680,1680,1680,1680,0
|
|
20240306,152500,1362650940,1680,1680,1680,1680,0
|
|
20240306,152400,1362650940,1680,1680,1680,1680,0
|
|
20240306,152300,1362650940,1680,1680,1680,1680,0
|
|
20240306,152200,1362650940,1680,1680,1680,1680,0
|
|
20240306,152100,1362650940,1680,1680,1680,1680,0
|
|
20240306,152000,1362650940,1680,1680,1680,1680,0
|
|
20240306,151900,1362650940,1680,1680,1680,1680,379
|
|
20240306,151800,1362014220,1680,1681,1681,1680,290
|
|
20240306,151700,1361526820,1681,1681,1681,1681,365
|
|
20240306,151600,1360913255,1681,1679,1681,1679,2382
|
|
20240306,151500,1356910943,1679,1676,1679,1676,1700
|
|
20240306,151400,1354061443,1679,1678,1679,1678,443
|
|
20240306,151300,1353317681,1679,1679,1679,1679,200
|
|
20240306,151200,1352981881,1680,1680,1680,1680,0
|
|
20240306,151100,1352981881,1680,1676,1680,1676,7487
|
|
20240306,151000,1340409540,1676,1676,1676,1676,2610
|
|
20240306,150900,1336035180,1679,1679,1679,1679,1
|
|
20240306,150800,1336033501,1679,1679,1679,1679,505
|
|
20240306,150700,1335185606,1679,1679,1679,1679,6
|
|
20240306,150600,1335175532,1677,1680,1680,1677,964
|
|
20240306,150500,1333558871,1680,1680,1680,1680,0
|
|
20240306,150400,1333558871,1680,1680,1680,1680,1
|
|
20240306,150300,1333557191,1677,1677,1677,1677,12
|
|
20240306,150200,1333537067,1677,1679,1679,1677,17
|
|
20240306,150100,1333508528,1679,1679,1679,1679,600
|
|
20240306,150000,1332501128,1679,1679,1679,1679,285
|
|
20240306,145900,1332022613,1676,1676,1676,1676,258
|
|
20240306,145800,1331590205,1676,1676,1676,1676,52
|
|
20240306,145700,1331503053,1676,1676,1676,1676,48
|
|
20240306,145600,1331422605,1676,1679,1679,1676,11
|
|
20240306,145500,1331404166,1676,1678,1678,1676,2602
|
|
20240306,145400,1327040684,1679,1679,1679,1679,1004
|
|
20240306,145300,1325354968,1679,1678,1679,1678,4308
|
|
20240306,145200,1318125143,1678,1678,1678,1678,1792
|
|
20240306,145100,1315118167,1678,1678,1678,1678,1
|
|
20240306,145000,1315116489,1677,1677,1677,1677,321
|
|
20240306,144900,1314578172,1678,1678,1678,1678,3
|
|
20240306,144800,1314573138,1678,1678,1678,1678,3
|
|
20240306,144700,1314568104,1678,1677,1678,1677,1292
|
|
20240306,144600,1312401028,1678,1678,1678,1678,0
|
|
20240306,144500,1312401028,1678,1678,1678,1678,0
|
|
20240306,144400,1312401028,1678,1678,1678,1678,183
|
|
20240306,144300,1312093954,1678,1679,1679,1678,78
|
|
20240306,144200,1311963007,1679,1680,1680,1679,584
|
|
20240306,144100,1310982469,1679,1679,1679,1679,2589
|
|
20240306,144000,1306635538,1677,1673,1677,1673,2267
|
|
20240306,143900,1302836915,1673,1675,1675,1673,6000
|
|
20240306,143800,1292791722,1675,1677,1677,1675,3576
|
|
20240306,143700,1286800959,1677,1677,1677,1677,0
|
|
20240306,143600,1286800959,1677,1677,1677,1677,3452
|
|
20240306,143500,1281011955,1679,1679,1679,1677,1413
|
|
20240306,143400,1278639586,1679,1679,1679,1679,100
|
|
20240306,143300,1278471686,1679,1679,1680,1679,444
|
|
20240306,143200,1277725949,1679,1679,1679,1679,918
|
|
20240306,143100,1276184627,1680,1680,1680,1680,0
|
|
20240306,143000,1276184627,1680,1679,1680,1679,643
|
|
20240306,142900,1275105029,1679,1679,1679,1676,6
|
|
20240306,142800,1275094958,1679,1679,1679,1679,20
|
|
20240306,142700,1275061378,1679,1679,1679,1679,300
|
|
20240306,142600,1274557678,1675,1675,1675,1675,0
|
|
20240306,142500,1274557678,1675,1678,1678,1675,104
|
|
20240306,142400,1274383214,1679,1679,1679,1679,0
|
|
20240306,142300,1274383214,1679,1679,1679,1679,10
|
|
20240306,142200,1274366424,1678,1678,1678,1678,261
|
|
20240306,142100,1273928466,1678,1678,1678,1678,50
|
|
20240306,142000,1273844566,1674,1674,1674,1674,112
|
|
20240306,141900,1273657078,1674,1675,1675,1674,1601
|
|
20240306,141800,1270976980,1675,1674,1675,1674,396
|
|
20240306,141700,1270313681,1675,1675,1675,1675,143
|
|
20240306,141600,1270074156,1675,1675,1675,1675,12
|
|
20240306,141500,1270054056,1675,1675,1675,1675,0
|
|
20240306,141400,1270054056,1675,1676,1676,1675,231
|
|
20240306,141300,1269667130,1681,1681,1681,1681,0
|
|
20240306,141200,1269667130,1681,1677,1681,1677,105
|
|
20240306,141100,1269490849,1677,1677,1677,1677,2
|
|
20240306,141000,1269487495,1677,1677,1677,1677,1148
|
|
20240306,140900,1267562299,1677,1677,1677,1677,15
|
|
20240306,140800,1267537144,1677,1677,1677,1677,575
|
|
20240306,140700,1266572869,1677,1680,1680,1677,1179
|
|
20240306,140600,1264595377,1680,1677,1680,1677,813
|
|
20240306,140500,1263231037,1682,1677,1683,1677,5132
|
|
20240306,140400,1254616734,1677,1677,1677,1677,14
|
|
20240306,140300,1254593256,1673,1679,1679,1673,2112
|
|
20240306,140200,1251059208,1674,1674,1674,1674,1107
|
|
20240306,140100,1249206090,1674,1675,1675,1674,1824
|
|
20240306,140000,1246152696,1678,1678,1678,1678,0
|
|
20240306,135900,1246152696,1678,1678,1678,1678,495
|
|
20240306,135800,1245322086,1678,1673,1678,1673,140
|
|
20240306,135700,1245087826,1673,1673,1673,1673,198
|
|
20240306,135600,1244756572,1673,1673,1673,1673,3
|
|
20240306,135500,1244751553,1672,1680,1680,1672,597
|
|
20240306,135400,1243753067,1683,1683,1683,1683,120
|
|
20240306,135300,1243551107,1683,1682,1683,1682,3000
|
|
20240306,135200,1238504107,1682,1680,1682,1680,1002
|
|
20240306,135100,1236820743,1680,1680,1680,1671,1469
|
|
20240306,135000,1234353445,1680,1674,1680,1674,680
|
|
20240306,134900,1233214547,1674,1674,1674,1674,30
|
|
20240306,134800,1233164327,1668,1668,1668,1668,0
|
|
20240306,134700,1233164327,1668,1668,1668,1668,0
|
|
20240306,134600,1233164327,1668,1673,1673,1668,1002
|
|
20240306,134500,1231492978,1673,1668,1673,1667,1151
|
|
20240306,134400,1229573139,1668,1668,1668,1668,400
|
|
20240306,134300,1228905939,1668,1668,1668,1668,100
|
|
20240306,134200,1228739139,1666,1668,1668,1666,2671
|
|
20240306,134100,1224289079,1667,1668,1668,1667,797
|
|
20240306,134000,1222960286,1667,1668,1668,1667,2104
|
|
20240306,133900,1219452800,1669,1668,1669,1667,9021
|
|
20240306,133800,1204402165,1669,1670,1670,1669,1784
|
|
20240306,133700,1201424569,1670,1670,1670,1670,3126
|
|
20240306,133600,1196204149,1670,1670,1670,1670,5258
|
|
20240306,133500,1187423289,1671,1671,1671,1671,144
|
|
20240306,133400,1187182665,1670,1670,1670,1670,0
|
|
20240306,133300,1187182665,1670,1675,1675,1670,540
|
|
20240306,133200,1186280785,1675,1675,1675,1675,6
|
|
20240306,133100,1186270735,1670,1671,1671,1670,5189
|
|
20240306,133000,1177603914,1679,1674,1679,1672,1280
|
|
20240306,132900,1175463189,1679,1674,1679,1674,1722
|
|
20240306,132800,1172576056,1674,1672,1674,1672,675
|
|
20240306,132700,1171447454,1672,1674,1674,1672,3935
|
|
20240306,132600,1164868132,1672,1674,1674,1671,3928
|
|
20240306,132500,1158301164,1674,1674,1674,1674,58
|
|
20240306,132400,1158204072,1673,1673,1673,1673,0
|
|
20240306,132300,1158204072,1673,1673,1673,1673,1
|
|
20240306,132200,1158202399,1672,1674,1674,1672,39
|
|
20240306,132100,1158137115,1674,1675,1675,1674,181
|
|
20240306,132000,1157834091,1674,1674,1674,1674,150
|
|
20240306,131900,1157582991,1672,1672,1672,1672,0
|
|
20240306,131800,1157582991,1672,1672,1672,1672,0
|
|
20240306,131700,1157582991,1672,1672,1672,1671,1469
|
|
20240306,131600,1155127899,1674,1672,1674,1672,28
|
|
20240306,131500,1155081047,1672,1679,1680,1672,1420
|
|
20240306,131400,1152706077,1680,1674,1680,1673,4220
|
|
20240306,131300,1145643016,1675,1675,1675,1675,790
|
|
20240306,131200,1144319766,1675,1675,1675,1674,765
|
|
20240306,131100,1143038448,1675,1675,1675,1675,360
|
|
20240306,131000,1142435448,1675,1676,1676,1675,64
|
|
20240306,130900,1142328198,1675,1680,1680,1675,145
|
|
20240306,130800,1142085283,1680,1680,1680,1680,2
|
|
20240306,130700,1142081923,1680,1680,1680,1680,2
|
|
20240306,130600,1142078563,1680,1678,1680,1674,3621
|
|
20240306,130500,1136009361,1676,1676,1676,1676,0
|
|
20240306,130400,1136009361,1676,1680,1680,1676,787
|
|
20240306,130300,1134689157,1680,1680,1680,1680,1
|
|
20240306,130200,1134687477,1680,1680,1680,1680,1
|
|
20240306,130100,1134685797,1680,1686,1686,1680,669
|
|
20240306,130000,1133561871,1683,1683,1683,1683,0
|
|
20240306,125900,1133561871,1683,1681,1683,1681,162
|
|
20240306,125800,1133289349,1682,1682,1682,1682,2570
|
|
20240306,125700,1128966609,1687,1687,1687,1687,0
|
|
20240306,125600,1128966609,1687,1687,1687,1687,0
|
|
20240306,125500,1128966609,1687,1687,1687,1687,20
|
|
20240306,125400,1128932869,1686,1686,1686,1686,500
|
|
20240306,125300,1128089869,1686,1686,1686,1686,1
|
|
20240306,125200,1128088183,1687,1687,1687,1687,0
|
|
20240306,125100,1128088183,1687,1680,1687,1680,3549
|
|
20240306,125000,1122112343,1680,1680,1680,1680,0
|
|
20240306,124900,1122112343,1680,1680,1680,1680,0
|
|
20240306,124800,1122112343,1680,1680,1680,1680,50
|
|
20240306,124700,1122028343,1680,1680,1680,1680,137
|
|
20240306,124600,1121798183,1680,1680,1680,1680,1
|
|
20240306,124500,1121796503,1670,1680,1680,1670,23767
|
|
20240306,124400,1082048313,1680,1680,1680,1680,1
|
|
20240306,124300,1082046633,1675,1675,1675,1675,0
|
|
20240306,124200,1082046633,1675,1676,1676,1674,3649
|
|
20240306,124100,1075937401,1675,1675,1675,1675,6
|
|
20240306,124000,1075927351,1680,1680,1680,1680,10
|
|
20240306,123900,1075910551,1680,1680,1680,1680,1
|
|
20240306,123800,1075908871,1675,1680,1680,1675,425
|
|
20240306,123700,1075194955,1680,1680,1680,1680,450
|
|
20240306,123600,1074438955,1680,1680,1680,1680,1000
|
|
20240306,123500,1072758955,1680,1680,1680,1680,101
|
|
20240306,123400,1072589275,1675,1675,1675,1672,1503
|
|
20240306,123300,1070073333,1672,1674,1675,1672,1716
|
|
20240306,123200,1067203944,1675,1675,1675,1675,930
|
|
20240306,123100,1065646194,1675,1680,1680,1672,10899
|
|
20240306,123000,1047395438,1677,1677,1677,1677,700
|
|
20240306,122900,1046221538,1678,1677,1678,1677,1521
|
|
20240306,122800,1043669301,1678,1681,1681,1678,2525
|
|
20240306,122700,1039430245,1681,1679,1681,1679,276
|
|
20240306,122600,1038966664,1680,1680,1680,1680,901
|
|
20240306,122500,1037452984,1680,1684,1684,1680,1612
|
|
20240306,122400,1034744501,1681,1685,1685,1681,102
|
|
20240306,122300,1034573021,1687,1687,1687,1687,0
|
|
20240306,122200,1034573021,1687,1687,1687,1687,0
|
|
20240306,122100,1034573021,1687,1687,1687,1687,3
|
|
20240306,122000,1034567960,1687,1687,1687,1687,10
|
|
20240306,121900,1034551090,1687,1687,1687,1687,0
|
|
20240306,121800,1034551090,1687,1685,1687,1685,446
|
|
20240306,121700,1033799576,1684,1683,1684,1683,1279
|
|
20240306,121600,1031645760,1684,1684,1684,1684,4
|
|
20240306,121500,1031639024,1680,1680,1680,1680,200
|
|
20240306,121400,1031303024,1683,1685,1685,1683,23
|
|
20240306,121300,1031264304,1683,1683,1683,1683,0
|
|
20240306,121200,1031264304,1683,1683,1683,1683,689
|
|
20240306,121100,1030104717,1680,1683,1683,1680,3
|
|
20240306,121000,1030099674,1683,1683,1683,1683,311
|
|
20240306,120900,1029576261,1683,1682,1683,1682,1000
|
|
20240306,120800,1027893919,1683,1683,1683,1683,0
|
|
20240306,120700,1027893919,1683,1678,1683,1678,91
|
|
20240306,120600,1027741216,1685,1685,1685,1685,0
|
|
20240306,120500,1027741216,1685,1685,1685,1685,0
|
|
20240306,120400,1027741216,1685,1677,1685,1677,301
|
|
20240306,120300,1027236431,1677,1677,1677,1677,0
|
|
20240306,120200,1027236431,1677,1677,1677,1677,277
|
|
20240306,120100,1026771902,1677,1678,1678,1677,796
|
|
20240306,120000,1025436686,1677,1677,1677,1677,0
|
|
20240306,115900,1025436686,1677,1678,1678,1677,2471
|
|
20240306,115800,1021292686,1678,1680,1680,1677,501
|
|
20240306,115700,1020451809,1677,1679,1679,1677,4055
|
|
20240306,115600,1013646026,1680,1682,1683,1680,9858
|
|
20240306,115500,997072024,1682,1683,1683,1682,216
|
|
20240306,115400,996708603,1682,1684,1686,1682,4117
|
|
20240306,115300,989780630,1685,1685,1685,1685,0
|
|
20240306,115200,989780630,1685,1685,1685,1685,3031
|
|
20240306,115100,984673395,1685,1684,1685,1684,888
|
|
20240306,115000,983177487,1685,1685,1685,1685,415
|
|
20240306,114900,982478212,1685,1684,1685,1684,1010
|
|
20240306,114800,980777362,1684,1687,1687,1684,2000
|
|
20240306,114700,977409263,1689,1687,1689,1687,65
|
|
20240306,114600,977299606,1687,1688,1688,1687,190
|
|
20240306,114500,976978904,1688,1688,1688,1688,3
|
|
20240306,114400,976973840,1688,1688,1688,1688,27
|
|
20240306,114300,976928264,1688,1687,1688,1687,30
|
|
20240306,114200,976877650,1687,1688,1688,1687,351
|
|
20240306,114100,976285462,1688,1688,1688,1688,101
|
|
20240306,114000,976114974,1687,1687,1687,1687,465
|
|
20240306,113900,975330519,1687,1687,1687,1687,0
|
|
20240306,113800,975330519,1687,1687,1687,1687,0
|
|
20240306,113700,975330519,1687,1683,1687,1683,33
|
|
20240306,113600,975274968,1683,1683,1683,1683,10
|
|
20240306,113500,975258138,1683,1683,1683,1683,1
|
|
20240306,113400,975256455,1682,1682,1682,1682,395
|
|
20240306,113300,974592065,1682,1682,1682,1682,101
|
|
20240306,113200,974422183,1681,1683,1683,1681,555
|
|
20240306,113100,973488613,1683,1684,1684,1683,80
|
|
20240306,113000,973353935,1684,1684,1684,1684,0
|
|
20240306,112900,973353935,1684,1685,1685,1684,143
|
|
20240306,112800,973113091,1685,1688,1688,1685,1656
|
|
20240306,112700,970322698,1688,1687,1688,1686,1487
|
|
20240306,112600,967815325,1688,1688,1688,1687,751
|
|
20240306,112500,966547877,1688,1690,1690,1688,2843
|
|
20240306,112400,961748053,1690,1691,1694,1690,1149
|
|
20240306,112300,959805858,1691,1693,1693,1691,842
|
|
20240306,112200,958380630,1693,1695,1695,1693,3509
|
|
20240306,112100,952439383,1694,1694,1694,1694,583
|
|
20240306,112000,951451781,1694,1694,1694,1694,400
|
|
20240306,111900,950774181,1694,1694,1694,1694,30
|
|
20240306,111800,950723361,1692,1705,1705,1692,807
|
|
20240306,111700,949347439,1709,1693,1709,1693,2068
|
|
20240306,111600,945824970,1693,1693,1693,1693,250
|
|
20240306,111500,945401720,1691,1691,1691,1691,501
|
|
20240306,111400,944554529,1695,1695,1695,1695,1950
|
|
20240306,111300,941249279,1694,1692,1694,1692,529
|
|
20240306,111200,940353219,1691,1691,1691,1691,133
|
|
20240306,111100,940128316,1691,1691,1691,1691,269
|
|
20240306,111000,939673437,1692,1694,1694,1692,768
|
|
20240306,110900,938373955,1694,1694,1694,1694,25
|
|
20240306,110800,938331605,1694,1694,1694,1694,11
|
|
20240306,110700,938312971,1695,1695,1695,1694,456
|
|
20240306,110600,937540435,1694,1692,1694,1692,1278
|
|
20240306,110500,935376664,1693,1691,1693,1691,84
|
|
20240306,110400,935234548,1690,1690,1690,1690,0
|
|
20240306,110300,935234548,1690,1690,1690,1690,2569
|
|
20240306,110200,930892938,1690,1690,1690,1690,1101
|
|
20240306,110100,929032248,1690,1691,1691,1690,115
|
|
20240306,110000,928837788,1692,1692,1692,1692,5
|
|
20240306,105900,928829328,1693,1689,1693,1689,396
|
|
20240306,105800,928159724,1689,1689,1691,1689,412
|
|
20240306,105700,927463854,1691,1690,1691,1690,34
|
|
20240306,105600,927406392,1690,1689,1690,1689,92
|
|
20240306,105500,927251001,1689,1686,1689,1686,4608
|
|
20240306,105400,919472385,1687,1687,1687,1687,279
|
|
20240306,105300,919001712,1687,1687,1687,1686,28
|
|
20240306,105200,918954477,1687,1687,1688,1687,671
|
|
20240306,105100,917822389,1686,1687,1688,1686,1107
|
|
20240306,105000,915954880,1687,1685,1687,1685,28
|
|
20240306,104900,915907662,1687,1685,1687,1685,142
|
|
20240306,104800,915668132,1687,1686,1687,1685,105
|
|
20240306,104700,915491097,1687,1686,1687,1686,114
|
|
20240306,104600,915298801,1687,1685,1687,1685,1732
|
|
20240306,104500,912379188,1685,1686,1686,1685,1331
|
|
20240306,104400,910135225,1686,1686,1686,1686,1
|
|
20240306,104300,910133539,1681,1684,1686,1681,1516
|
|
20240306,104200,907584369,1680,1680,1680,1680,2452
|
|
20240306,104100,903465009,1680,1680,1680,1680,500
|
|
20240306,104000,902625009,1684,1684,1684,1683,10
|
|
20240306,103900,902608176,1679,1680,1684,1679,1685
|
|
20240306,103800,899778408,1684,1684,1685,1684,581
|
|
20240306,103700,898799434,1679,1679,1679,1679,0
|
|
20240306,103600,898799434,1679,1679,1679,1679,100
|
|
20240306,103500,898631534,1679,1686,1686,1679,15667
|
|
20240306,103400,872291278,1686,1686,1686,1686,1
|
|
20240306,103300,872289592,1685,1686,1686,1685,8
|
|
20240306,103200,872276106,1685,1686,1686,1685,34
|
|
20240306,103100,872218800,1688,1685,1688,1685,157
|
|
20240306,103000,871954015,1689,1689,1689,1685,297
|
|
20240306,102900,871453293,1689,1685,1689,1684,1803
|
|
20240306,102800,868411675,1684,1688,1688,1684,350
|
|
20240306,102700,867822075,1688,1688,1688,1688,1
|
|
20240306,102600,867820387,1687,1684,1687,1683,6653
|
|
20240306,102500,856607596,1685,1684,1685,1684,1090
|
|
20240306,102400,854771917,1685,1685,1686,1684,1213
|
|
20240306,102300,852727849,1685,1685,1688,1685,182
|
|
20240306,102200,852421173,1689,1689,1689,1689,2
|
|
20240306,102100,852417795,1690,1687,1690,1684,3810
|
|
20240306,102000,845996517,1686,1689,1689,1686,50
|
|
20240306,101900,845912070,1690,1690,1693,1690,1173
|
|
20240306,101800,843929086,1685,1685,1685,1685,375
|
|
20240306,101700,843297211,1685,1685,1685,1671,4192
|
|
20240306,101600,836251841,1685,1692,1693,1665,55502
|
|
20240306,101500,743101820,1693,1697,1697,1692,3161
|
|
20240306,101400,737750101,1697,1693,1697,1693,181
|
|
20240306,101300,737443664,1693,1698,1698,1693,4678
|
|
20240306,101200,729515901,1698,1698,1699,1698,21
|
|
20240306,101100,729480237,1699,1698,1699,1698,23
|
|
20240306,101000,729441173,1699,1698,1699,1698,40
|
|
20240306,100900,729373242,1699,1697,1699,1697,312
|
|
20240306,100800,728843299,1697,1695,1697,1695,488
|
|
20240306,100700,728016105,1695,1695,1695,1695,35
|
|
20240306,100600,727956780,1695,1697,1698,1695,606
|
|
20240306,100500,726929407,1699,1698,1699,1697,363
|
|
20240306,100400,726312734,1699,1699,1699,1699,10
|
|
20240306,100300,726295744,1699,1697,1699,1695,1224
|
|
20240306,100200,724220448,1703,1700,1703,1698,3854
|
|
20240306,100100,717671650,1705,1705,1705,1700,1055
|
|
20240306,100000,715877875,1705,1704,1705,1704,1518
|
|
20240306,095900,713291202,1703,1703,1703,1703,1000
|
|
20240306,095800,711588202,1700,1699,1700,1699,1470
|
|
20240306,095700,709089612,1700,1700,1700,1700,664
|
|
20240306,095600,707960812,1700,1704,1704,1700,1781
|
|
20240306,095500,704930516,1704,1705,1705,1701,2155
|
|
20240306,095400,701259438,1705,1705,1705,1705,248
|
|
20240306,095300,700836598,1705,1705,1705,1703,2372
|
|
20240306,095200,696792530,1705,1705,1706,1705,521
|
|
20240306,095100,695904223,1705,1705,1705,1705,687
|
|
20240306,095000,694732888,1705,1705,1705,1700,1528
|
|
20240306,094900,692131577,1701,1699,1705,1699,4320
|
|
20240306,094800,684779967,1701,1699,1702,1699,3809
|
|
20240306,094700,678304458,1699,1699,1699,1699,18
|
|
20240306,094600,678273876,1699,1698,1699,1694,916
|
|
20240306,094500,676721128,1699,1702,1702,1699,131
|
|
20240306,094400,676498404,1703,1699,1703,1692,573
|
|
20240306,094300,675528099,1693,1700,1700,1692,5409
|
|
20240306,094200,666350742,1703,1693,1705,1690,1224
|
|
20240306,094100,664280368,1705,1696,1705,1695,2425
|
|
20240306,094000,660167071,1696,1698,1699,1696,422
|
|
20240306,093900,659450729,1698,1688,1698,1688,5753
|
|
20240306,093800,649731668,1688,1689,1689,1687,3770
|
|
20240306,093700,643367892,1689,1689,1689,1688,73
|
|
20240306,093600,643244645,1690,1689,1690,1687,8091
|
|
20240306,093500,629582512,1689,1694,1694,1689,13068
|
|
20240306,093400,607476605,1694,1696,1696,1694,7353
|
|
20240306,093300,595019367,1701,1697,1704,1693,18804
|
|
20240306,093200,563145446,1705,1701,1705,1696,18420
|
|
20240306,093100,531856634,1705,1700,1705,1700,2247
|
|
20240306,093000,528034147,1701,1706,1706,1700,3016
|
|
20240306,092900,522904409,1704,1707,1707,1704,863
|
|
20240306,092800,521432601,1707,1707,1707,1705,101
|
|
20240306,092700,521260214,1707,1703,1708,1703,3950
|
|
20240306,092600,514528815,1703,1700,1703,1700,5577
|
|
20240306,092500,505045503,1700,1700,1700,1700,5
|
|
20240306,092400,505037003,1700,1696,1700,1695,6023
|
|
20240306,092300,494822212,1696,1700,1704,1696,18572
|
|
20240306,092200,463289620,1700,1704,1704,1700,175
|
|
20240306,092100,462991840,1704,1700,1704,1698,752
|
|
20240306,092000,461713422,1700,1700,1704,1700,4096
|
|
20240306,091900,454749986,1698,1700,1700,1698,11289
|
|
20240306,091800,435576622,1697,1705,1705,1697,26676
|
|
20240306,091700,390238336,1705,1708,1708,1702,3409
|
|
20240306,091600,384430965,1704,1708,1708,1704,189
|
|
20240306,091500,384108553,1708,1704,1709,1702,10748
|
|
20240306,091400,365790041,1703,1707,1707,1703,11930
|
|
20240306,091300,345449970,1707,1707,1707,1706,3949
|
|
20240306,091200,338712499,1707,1715,1715,1707,5293
|
|
20240306,091100,329669240,1710,1712,1715,1710,2599
|
|
20240306,091000,325222476,1712,1717,1717,1712,3611
|
|
20240306,090900,319025403,1717,1718,1718,1716,8713
|
|
20240306,090800,304060369,1717,1713,1718,1713,2999
|
|
20240306,090700,298911201,1712,1717,1717,1711,1414
|
|
20240306,090600,296489251,1718,1716,1718,1716,2302
|
|
20240306,090500,292535386,1717,1711,1718,1708,1741
|
|
20240306,090400,289555542,1711,1719,1719,1711,2900
|
|
20240306,090300,284593480,1719,1706,1720,1705,4813
|
|
20240306,090200,276377646,1706,1705,1721,1701,124134
|
|
20240306,090100,64961329,1708,1713,1722,1704,5833
|
|
20240306,090000,54985383,1714,1720,1722,1714,18458
|