607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190400,2340266255,1665,1665,1665,1665,18511
|
|
20240326,190300,2340266255,1665,1665,1665,1665,0
|
|
20240326,190200,2340266255,1665,1665,1665,1665,0
|
|
20240326,190100,2340266255,1665,1665,1665,1665,0
|
|
20240326,190000,2340266255,1665,1665,1665,1665,0
|
|
20240326,185900,2340266255,1665,1665,1665,1665,0
|
|
20240326,185800,2340266255,1665,1665,1665,1665,0
|
|
20240326,185700,2340266255,1665,1665,1665,1665,0
|
|
20240326,185600,2340266255,1665,1665,1665,1665,0
|
|
20240326,185500,2340266255,1665,1665,1665,1665,0
|
|
20240326,185400,2340266255,1665,1665,1665,1665,0
|
|
20240326,185300,2340266255,1665,1665,1665,1665,0
|
|
20240326,185200,2340266255,1665,1665,1665,1665,0
|
|
20240326,185100,2340266255,1665,1665,1665,1665,0
|
|
20240326,185000,2340266255,1665,1665,1665,1665,0
|
|
20240326,184900,2340266255,1665,1665,1665,1665,0
|
|
20240326,184800,2340266255,1665,1665,1665,1665,0
|
|
20240326,184700,2340266255,1665,1665,1665,1665,0
|
|
20240326,184600,2340266255,1665,1665,1665,1665,0
|
|
20240326,184500,2340266255,1665,1665,1665,1665,0
|
|
20240326,184400,2340266255,1665,1665,1665,1665,0
|
|
20240326,184300,2340266255,1665,1665,1665,1665,0
|
|
20240326,184200,2340266255,1665,1665,1665,1665,0
|
|
20240326,184100,2340266255,1665,1665,1665,1665,0
|
|
20240326,184000,2340266255,1665,1665,1665,1665,0
|
|
20240326,183900,2340266255,1665,1665,1665,1665,0
|
|
20240326,183800,2340266255,1665,1665,1665,1665,0
|
|
20240326,183700,2340266255,1665,1665,1665,1665,0
|
|
20240326,183600,2340266255,1665,1665,1665,1665,0
|
|
20240326,183500,2340266255,1665,1665,1665,1665,0
|
|
20240326,183400,2340266255,1665,1665,1665,1665,18511
|
|
20240326,183300,2340266255,1665,1665,1665,1665,0
|
|
20240326,183200,2340266255,1665,1665,1665,1665,0
|
|
20240326,183100,2340266255,1665,1665,1665,1665,0
|
|
20240326,183000,2340266255,1665,1665,1665,1665,0
|
|
20240326,182900,2340266255,1665,1665,1665,1665,0
|
|
20240326,182800,2340266255,1665,1665,1665,1665,0
|
|
20240326,182700,2340266255,1665,1665,1665,1665,0
|
|
20240326,182600,2340266255,1665,1665,1665,1665,0
|
|
20240326,182500,2340266255,1665,1665,1665,1665,0
|
|
20240326,182400,2340266255,1665,1665,1665,1665,0
|
|
20240326,182300,2340266255,1665,1665,1665,1665,0
|
|
20240326,182200,2340266255,1665,1665,1665,1665,0
|
|
20240326,182100,2340266255,1665,1665,1665,1665,0
|
|
20240326,182000,2340266255,1665,1665,1665,1665,0
|
|
20240326,181900,2340266255,1665,1665,1665,1665,0
|
|
20240326,181800,2340266255,1665,1665,1665,1665,0
|
|
20240326,181700,2340266255,1665,1665,1665,1665,0
|
|
20240326,181600,2340266255,1665,1665,1665,1665,0
|
|
20240326,181500,2340266255,1665,1665,1665,1665,0
|
|
20240326,181400,2340266255,1665,1665,1665,1665,0
|
|
20240326,181300,2340266255,1665,1665,1665,1665,0
|
|
20240326,181200,2340266255,1665,1665,1665,1665,0
|
|
20240326,181100,2340266255,1665,1665,1665,1665,0
|
|
20240326,181000,2340266255,1665,1665,1665,1665,0
|
|
20240326,180900,2340266255,1665,1665,1665,1665,0
|
|
20240326,180800,2340266255,1665,1665,1665,1665,0
|
|
20240326,180700,2340266255,1665,1665,1665,1665,0
|
|
20240326,180600,2340266255,1665,1665,1665,1665,0
|
|
20240326,180500,2340266255,1665,1665,1665,1665,0
|
|
20240326,180400,2340266255,1665,1665,1665,1665,18511
|
|
20240326,180300,2340266255,1665,1665,1665,1665,0
|
|
20240326,180200,2340266255,1665,1665,1665,1665,0
|
|
20240326,180100,2340266255,1665,1665,1665,1665,0
|
|
20240326,180000,2340266255,1665,1665,1665,1665,0
|
|
20240326,175900,2340266255,1665,1665,1665,1665,0
|
|
20240326,175800,2340266255,1665,1665,1665,1665,0
|
|
20240326,175700,2340266255,1665,1665,1665,1665,0
|
|
20240326,175600,2340266255,1665,1665,1665,1665,0
|
|
20240326,175500,2340266255,1665,1665,1665,1665,0
|
|
20240326,175400,2340266255,1665,1665,1665,1665,0
|
|
20240326,175300,2340266255,1665,1665,1665,1665,0
|
|
20240326,175200,2340266255,1665,1665,1665,1665,0
|
|
20240326,175100,2340266255,1665,1665,1665,1665,0
|
|
20240326,175000,2340266255,1665,1665,1665,1665,0
|
|
20240326,174900,2340266255,1665,1665,1665,1665,0
|
|
20240326,174800,2340266255,1665,1665,1665,1665,0
|
|
20240326,174700,2340266255,1665,1665,1665,1665,0
|
|
20240326,174600,2340266255,1665,1665,1665,1665,0
|
|
20240326,174500,2340266255,1665,1665,1665,1665,0
|
|
20240326,174400,2340266255,1665,1665,1665,1665,0
|
|
20240326,174300,2340266255,1665,1665,1665,1665,0
|
|
20240326,174200,2340266255,1665,1665,1665,1665,0
|
|
20240326,174100,2340266255,1665,1665,1665,1665,0
|
|
20240326,174000,2340266255,1665,1665,1665,1665,0
|
|
20240326,173900,2340266255,1665,1665,1665,1665,0
|
|
20240326,173800,2340266255,1665,1665,1665,1665,0
|
|
20240326,173700,2340266255,1665,1665,1665,1665,0
|
|
20240326,173600,2340266255,1665,1665,1665,1665,0
|
|
20240326,173500,2340266255,1665,1665,1665,1665,0
|
|
20240326,173400,2340266255,1665,1665,1665,1665,18511
|
|
20240326,173300,2340266255,1665,1665,1665,1665,0
|
|
20240326,173200,2340266255,1665,1665,1665,1665,0
|
|
20240326,173100,2340266255,1665,1665,1665,1665,0
|
|
20240326,173000,2340266255,1665,1665,1665,1665,0
|
|
20240326,172900,2340266255,1665,1665,1665,1665,0
|
|
20240326,172800,2340266255,1665,1665,1665,1665,0
|
|
20240326,172700,2340266255,1665,1665,1665,1665,0
|
|
20240326,172600,2340266255,1665,1665,1665,1665,0
|
|
20240326,172500,2340266255,1665,1665,1665,1665,0
|
|
20240326,172400,2340266255,1665,1665,1665,1665,0
|
|
20240326,172300,2340266255,1665,1665,1665,1665,0
|
|
20240326,172200,2340266255,1665,1665,1665,1665,0
|
|
20240326,172100,2340266255,1665,1665,1665,1665,0
|
|
20240326,172000,2340266255,1665,1665,1665,1665,0
|
|
20240326,171900,2340266255,1665,1665,1665,1665,0
|
|
20240326,171800,2340266255,1665,1665,1665,1665,0
|
|
20240326,171700,2340266255,1665,1665,1665,1665,0
|
|
20240326,171600,2340266255,1665,1665,1665,1665,0
|
|
20240326,171500,2340266255,1665,1665,1665,1665,0
|
|
20240326,171400,2340266255,1665,1665,1665,1665,0
|
|
20240326,171300,2340266255,1665,1665,1665,1665,0
|
|
20240326,171200,2340266255,1665,1665,1665,1665,0
|
|
20240326,171100,2340266255,1665,1665,1665,1665,0
|
|
20240326,171000,2340266255,1665,1665,1665,1665,0
|
|
20240326,170900,2340266255,1665,1665,1665,1665,0
|
|
20240326,170800,2340266255,1665,1665,1665,1665,0
|
|
20240326,170700,2340266255,1665,1665,1665,1665,0
|
|
20240326,170600,2340266255,1665,1665,1665,1665,0
|
|
20240326,170500,2340266255,1665,1665,1665,1665,0
|
|
20240326,170400,2340266255,1665,1665,1665,1665,18511
|
|
20240326,170300,2340266255,1665,1665,1665,1665,0
|
|
20240326,170200,2340266255,1665,1665,1665,1665,0
|
|
20240326,170100,2340266255,1665,1665,1665,1665,0
|
|
20240326,170000,2340266255,1665,1665,1665,1665,0
|
|
20240326,165900,2340266255,1665,1665,1665,1665,0
|
|
20240326,165800,2340266255,1665,1665,1665,1665,0
|
|
20240326,165700,2340266255,1665,1665,1665,1665,0
|
|
20240326,165600,2340266255,1665,1665,1665,1665,0
|
|
20240326,165500,2340266255,1665,1665,1665,1665,0
|
|
20240326,165400,2340266255,1665,1665,1665,1665,0
|
|
20240326,165300,2340266255,1665,1665,1665,1665,0
|
|
20240326,165200,2340266255,1665,1665,1665,1665,0
|
|
20240326,165100,2340266255,1665,1665,1665,1665,0
|
|
20240326,165000,2340266255,1665,1665,1665,1665,0
|
|
20240326,164900,2340266255,1665,1665,1665,1665,0
|
|
20240326,164800,2340266255,1665,1665,1665,1665,0
|
|
20240326,164700,2340266255,1665,1665,1665,1665,0
|
|
20240326,164600,2340266255,1665,1665,1665,1665,0
|
|
20240326,164500,2340266255,1665,1665,1665,1665,0
|
|
20240326,164400,2340266255,1665,1665,1665,1665,0
|
|
20240326,164300,2340266255,1665,1665,1665,1665,0
|
|
20240326,164200,2340266255,1665,1665,1665,1665,0
|
|
20240326,164100,2340266255,1665,1665,1665,1665,0
|
|
20240326,164000,2340266255,1665,1665,1665,1665,0
|
|
20240326,163900,2340266255,1665,1665,1665,1665,0
|
|
20240326,163800,2340266255,1665,1665,1665,1665,0
|
|
20240326,163700,2340266255,1665,1665,1665,1665,0
|
|
20240326,163600,2340266255,1665,1665,1665,1665,0
|
|
20240326,163500,2340266255,1665,1665,1665,1665,0
|
|
20240326,163400,2340266255,1665,1665,1665,1665,18511
|
|
20240326,163300,2340266255,1665,1665,1665,1665,0
|
|
20240326,163200,2340266255,1665,1665,1665,1665,0
|
|
20240326,163100,2340266255,1665,1665,1665,1665,0
|
|
20240326,163000,2340266255,1665,1665,1665,1665,0
|
|
20240326,162900,2340266255,1665,1665,1665,1665,0
|
|
20240326,162800,2340266255,1665,1665,1665,1665,0
|
|
20240326,162700,2340266255,1665,1665,1665,1665,0
|
|
20240326,162600,2340266255,1665,1665,1665,1665,0
|
|
20240326,162500,2340266255,1665,1665,1665,1665,0
|
|
20240326,162400,2340266255,1665,1665,1665,1665,0
|
|
20240326,162300,2340266255,1665,1665,1665,1665,0
|
|
20240326,162200,2340266255,1665,1665,1665,1665,0
|
|
20240326,162100,2340266255,1665,1665,1665,1665,0
|
|
20240326,162000,2340266255,1665,1665,1665,1665,0
|
|
20240326,161900,2340266255,1665,1665,1665,1665,0
|
|
20240326,161800,2340266255,1665,1665,1665,1665,0
|
|
20240326,161700,2340266255,1665,1665,1665,1665,0
|
|
20240326,161600,2340266255,1665,1665,1665,1665,0
|
|
20240326,161500,2340266255,1665,1665,1665,1665,0
|
|
20240326,161400,2340266255,1665,1665,1665,1665,0
|
|
20240326,161300,2340266255,1665,1665,1665,1665,0
|
|
20240326,161200,2340266255,1665,1665,1665,1665,0
|
|
20240326,161100,2340266255,1665,1665,1665,1665,0
|
|
20240326,161000,2340266255,1665,1665,1665,1665,0
|
|
20240326,160900,2340266255,1665,1665,1665,1665,0
|
|
20240326,160800,2340266255,1665,1665,1665,1665,0
|
|
20240326,160700,2340266255,1665,1665,1665,1665,0
|
|
20240326,160600,2340266255,1665,1665,1665,1665,0
|
|
20240326,160500,2340266255,1665,1665,1665,1665,0
|
|
20240326,160400,2340266255,1665,1665,1665,1665,18511
|
|
20240326,160300,2340266255,1665,1665,1665,1665,0
|
|
20240326,160200,2340266255,1665,1665,1665,1665,0
|
|
20240326,160100,2340266255,1665,1665,1665,1665,0
|
|
20240326,160000,2340266255,1665,1665,1665,1665,0
|
|
20240326,155900,2340266255,1665,1665,1665,1665,0
|
|
20240326,155800,2340266255,1665,1665,1665,1665,0
|
|
20240326,155700,2340266255,1665,1665,1665,1665,0
|
|
20240326,155600,2340266255,1665,1665,1665,1665,0
|
|
20240326,155500,2340266255,1665,1665,1665,1665,0
|
|
20240326,155400,2340266255,1665,1665,1665,1665,0
|
|
20240326,155300,2340266255,1665,1665,1665,1665,0
|
|
20240326,155200,2340266255,1665,1665,1665,1665,0
|
|
20240326,155100,2340266255,1665,1665,1665,1665,0
|
|
20240326,155000,2340266255,1665,1665,1665,1665,0
|
|
20240326,154900,2340266255,1665,1665,1665,1665,0
|
|
20240326,154800,2340266255,1665,1665,1665,1665,0
|
|
20240326,154700,2340266255,1665,1665,1665,1665,0
|
|
20240326,154600,2340266255,1665,1665,1665,1665,0
|
|
20240326,154500,2340266255,1665,1665,1665,1665,0
|
|
20240326,154400,2340266255,1665,1665,1665,1665,0
|
|
20240326,154300,2340266255,1665,1665,1665,1665,0
|
|
20240326,154200,2340266255,1665,1665,1665,1665,0
|
|
20240326,154100,2340266255,1665,1665,1665,1665,0
|
|
20240326,154000,2340266255,1665,1665,1665,1665,0
|
|
20240326,153900,2340266255,1665,1665,1665,1665,0
|
|
20240326,153800,2340266255,1665,1665,1665,1665,0
|
|
20240326,153700,2340266255,1665,1665,1665,1665,0
|
|
20240326,153600,2340266255,1665,1665,1665,1665,0
|
|
20240326,153500,2340266255,1665,1665,1665,1665,0
|
|
20240326,153400,2340266255,1665,1665,1665,1665,18511
|
|
20240326,153300,2340266255,1665,1665,1665,1665,0
|
|
20240326,153200,2340266255,1665,1665,1665,1665,0
|
|
20240326,153100,2340266255,1665,1665,1665,1665,0
|
|
20240326,153000,2340266255,1665,1665,1665,1665,18511
|
|
20240326,152900,2309445440,1666,1666,1666,1666,0
|
|
20240326,152800,2309445440,1666,1666,1666,1666,0
|
|
20240326,152700,2309445440,1666,1666,1666,1666,0
|
|
20240326,152600,2309445440,1666,1666,1666,1666,0
|
|
20240326,152500,2309445440,1666,1666,1666,1666,0
|
|
20240326,152400,2309445440,1666,1666,1666,1666,0
|
|
20240326,152300,2309445440,1666,1666,1666,1666,0
|
|
20240326,152200,2309445440,1666,1666,1666,1666,0
|
|
20240326,152100,2309445440,1666,1666,1666,1666,0
|
|
20240326,152000,2309445440,1666,1666,1666,1666,0
|
|
20240326,151900,2309445440,1666,1665,1666,1659,2003
|
|
20240326,151800,2306122003,1665,1659,1666,1659,3090
|
|
20240326,151700,2300977302,1658,1658,1660,1657,38270
|
|
20240326,151600,2237472639,1659,1659,1659,1659,2741
|
|
20240326,151500,2232925320,1659,1662,1663,1658,27373
|
|
20240326,151400,2187475994,1662,1664,1664,1662,2362
|
|
20240326,151300,2183547890,1664,1664,1664,1663,1551
|
|
20240326,151200,2180967262,1664,1664,1664,1663,182
|
|
20240326,151100,2180664464,1664,1664,1664,1663,42
|
|
20240326,151000,2180594577,1664,1665,1665,1664,200
|
|
20240326,150900,2180261677,1664,1662,1664,1662,1131
|
|
20240326,150800,2178380889,1662,1662,1663,1662,6546
|
|
20240326,150700,2167499720,1663,1664,1664,1663,6752
|
|
20240326,150600,2156271142,1663,1664,1665,1663,2743
|
|
20240326,150500,2151708372,1664,1665,1665,1664,37
|
|
20240326,150400,2151646785,1665,1666,1666,1665,13
|
|
20240326,150300,2151625135,1666,1665,1666,1664,4526
|
|
20240326,150200,2144092680,1665,1665,1665,1665,81
|
|
20240326,150100,2143957815,1665,1666,1666,1665,4427
|
|
20240326,150000,2136584581,1666,1667,1667,1666,3381
|
|
20240326,145900,2130949855,1667,1667,1667,1667,0
|
|
20240326,145800,2130949855,1667,1665,1667,1665,3423
|
|
20240326,145700,2125247616,1666,1667,1667,1665,631
|
|
20240326,145600,2124196636,1667,1669,1669,1667,2521
|
|
20240326,145500,2119991987,1669,1669,1669,1669,0
|
|
20240326,145400,2119991987,1669,1670,1670,1669,1008
|
|
20240326,145300,2118308628,1669,1669,1669,1669,210
|
|
20240326,145200,2117958138,1669,1668,1669,1668,40
|
|
20240326,145100,2117891408,1669,1669,1669,1669,20
|
|
20240326,145000,2117858028,1669,1669,1669,1669,31
|
|
20240326,144900,2117806289,1669,1669,1669,1669,76
|
|
20240326,144800,2117679445,1669,1669,1670,1668,1818
|
|
20240326,144700,2114646815,1668,1666,1668,1666,4966
|
|
20240326,144600,2106363929,1668,1668,1668,1668,5
|
|
20240326,144500,2106355589,1666,1668,1668,1666,2
|
|
20240326,144400,2106352255,1668,1668,1668,1667,163
|
|
20240326,144300,2106080372,1668,1670,1670,1668,259
|
|
20240326,144200,2105648044,1670,1664,1670,1664,178
|
|
20240326,144100,2105351139,1670,1664,1670,1664,643
|
|
20240326,144000,2104281085,1665,1669,1669,1665,25139
|
|
20240326,143900,2062398179,1669,1670,1670,1669,1586
|
|
20240326,143800,2059750940,1669,1670,1670,1669,1600
|
|
20240326,143700,2057079150,1670,1671,1671,1669,1621
|
|
20240326,143600,2054371800,1670,1671,1671,1670,2526
|
|
20240326,143500,2050153255,1671,1672,1672,1671,1957
|
|
20240326,143400,2046882108,1672,1672,1672,1671,712
|
|
20240326,143300,2045691646,1672,1672,1672,1672,2270
|
|
20240326,143200,2041896206,1671,1672,1672,1671,43
|
|
20240326,143100,2041824311,1672,1672,1672,1672,1
|
|
20240326,143000,2041822639,1672,1675,1675,1672,1084
|
|
20240326,142900,2040007002,1672,1674,1675,1672,4224
|
|
20240326,142800,2032933674,1670,1670,1674,1670,54
|
|
20240326,142700,2032843490,1674,1674,1674,1674,1
|
|
20240326,142600,2032841816,1670,1670,1670,1670,0
|
|
20240326,142500,2032841816,1670,1674,1674,1670,23
|
|
20240326,142400,2032803402,1670,1672,1672,1670,6
|
|
20240326,142300,2032793380,1675,1675,1675,1671,1134
|
|
20240326,142200,2030897675,1675,1676,1676,1675,501
|
|
20240326,142100,2030058487,1676,1676,1676,1676,21
|
|
20240326,142000,2030023291,1676,1676,1676,1676,0
|
|
20240326,141900,2030023291,1676,1675,1676,1675,6220
|
|
20240326,141800,2019604790,1676,1676,1676,1676,3547
|
|
20240326,141700,2013660018,1677,1677,1677,1676,154
|
|
20240326,141600,2013401866,1677,1677,1677,1676,4252
|
|
20240326,141500,2006271781,1676,1676,1676,1676,277
|
|
20240326,141400,2005807529,1677,1677,1677,1677,46
|
|
20240326,141300,2005730387,1677,1676,1677,1676,405
|
|
20240326,141200,2005051606,1676,1675,1676,1675,400
|
|
20240326,141100,2004381264,1675,1671,1675,1671,4330
|
|
20240326,141000,1997136811,1672,1670,1672,1670,383
|
|
20240326,140900,1996497107,1672,1672,1672,1672,300
|
|
20240326,140800,1995995507,1672,1671,1672,1670,2887
|
|
20240326,140700,1991169819,1672,1672,1672,1672,1
|
|
20240326,140600,1991168147,1671,1671,1671,1671,0
|
|
20240326,140500,1991168147,1671,1671,1671,1671,1000
|
|
20240326,140400,1989497147,1672,1672,1672,1672,478
|
|
20240326,140300,1988697931,1674,1674,1674,1674,68
|
|
20240326,140200,1988584099,1674,1674,1674,1674,201
|
|
20240326,140100,1988247625,1671,1674,1674,1671,1599
|
|
20240326,140000,1985573043,1674,1672,1674,1672,203
|
|
20240326,135900,1985233621,1672,1673,1673,1672,311
|
|
20240326,135800,1984713598,1673,1674,1674,1673,341
|
|
20240326,135700,1984142955,1673,1673,1673,1673,196
|
|
20240326,135600,1983815047,1673,1673,1673,1673,651
|
|
20240326,135500,1982725924,1673,1674,1674,1673,881
|
|
20240326,135400,1981251911,1674,1673,1674,1673,38
|
|
20240326,135300,1981188334,1674,1674,1674,1674,113
|
|
20240326,135200,1980999172,1673,1673,1673,1673,654
|
|
20240326,135100,1979905030,1673,1672,1673,1672,200
|
|
20240326,135000,1979570629,1672,1671,1672,1671,1006
|
|
20240326,134900,1977889602,1672,1672,1672,1672,2703
|
|
20240326,134800,1973370186,1673,1673,1673,1673,3
|
|
20240326,134700,1973365167,1673,1673,1673,1673,0
|
|
20240326,134600,1973365167,1673,1673,1674,1673,1502
|
|
20240326,134500,1970852319,1673,1672,1673,1672,1240
|
|
20240326,134400,1968779038,1672,1673,1673,1672,599
|
|
20240326,134300,1967777507,1673,1671,1673,1671,2060
|
|
20240326,134200,1964335245,1671,1671,1671,1671,21
|
|
20240326,134100,1964300154,1671,1670,1671,1670,176
|
|
20240326,134000,1964006175,1671,1671,1671,1671,0
|
|
20240326,133900,1964006175,1671,1670,1671,1670,193
|
|
20240326,133800,1963683863,1671,1670,1671,1669,1613
|
|
20240326,133700,1960990763,1671,1671,1671,1671,0
|
|
20240326,133600,1960990763,1671,1671,1671,1671,15
|
|
20240326,133500,1960965698,1671,1671,1671,1671,100
|
|
20240326,133400,1960798598,1671,1671,1671,1671,1
|
|
20240326,133300,1960796927,1670,1670,1670,1670,0
|
|
20240326,133200,1960796927,1670,1670,1670,1670,2200
|
|
20240326,133100,1957122927,1671,1671,1671,1671,100
|
|
20240326,133000,1956955827,1671,1673,1673,1671,4
|
|
20240326,132900,1956949141,1673,1673,1673,1673,0
|
|
20240326,132800,1956949141,1673,1670,1673,1670,5
|
|
20240326,132700,1956940788,1670,1673,1673,1670,130
|
|
20240326,132600,1956723598,1673,1673,1673,1673,31
|
|
20240326,132500,1956671735,1670,1673,1673,1670,2
|
|
20240326,132400,1956668392,1669,1673,1673,1669,532
|
|
20240326,132300,1955779504,1673,1673,1673,1673,10
|
|
20240326,132200,1955762774,1673,1673,1673,1673,0
|
|
20240326,132100,1955762774,1673,1673,1673,1673,0
|
|
20240326,132000,1955762774,1673,1673,1673,1673,11
|
|
20240326,131900,1955744371,1671,1670,1671,1670,10136
|
|
20240326,131800,1938807816,1670,1670,1670,1670,1178
|
|
20240326,131700,1936840556,1666,1666,1666,1666,10
|
|
20240326,131600,1936823896,1666,1667,1668,1666,1554
|
|
20240326,131500,1934233494,1667,1668,1668,1666,3367
|
|
20240326,131400,1928622409,1670,1670,1671,1670,2047
|
|
20240326,131300,1925203890,1670,1674,1674,1670,8370
|
|
20240326,131200,1911219799,1674,1674,1674,1674,2
|
|
20240326,131100,1911216451,1674,1674,1674,1674,1
|
|
20240326,131000,1911214777,1675,1675,1675,1675,0
|
|
20240326,130900,1911214777,1675,1666,1675,1666,1358
|
|
20240326,130800,1908944068,1670,1670,1670,1666,1860
|
|
20240326,130700,1905843468,1670,1666,1670,1666,792
|
|
20240326,130600,1904523992,1666,1666,1666,1665,3622
|
|
20240326,130500,1898492840,1666,1666,1666,1666,135
|
|
20240326,130400,1898267930,1670,1670,1670,1665,2003
|
|
20240326,130300,1894932905,1665,1668,1670,1665,703
|
|
20240326,130200,1893761722,1666,1666,1666,1666,161
|
|
20240326,130100,1893493496,1670,1667,1670,1666,459
|
|
20240326,130000,1892727988,1669,1666,1669,1666,1610
|
|
20240326,125900,1890045722,1666,1666,1666,1666,2
|
|
20240326,125800,1890042390,1666,1666,1666,1666,11
|
|
20240326,125700,1890024064,1666,1668,1668,1666,2445
|
|
20240326,125600,1885950442,1668,1668,1668,1668,4
|
|
20240326,125500,1885943770,1669,1669,1669,1669,0
|
|
20240326,125400,1885943770,1669,1669,1669,1669,6
|
|
20240326,125300,1885933756,1670,1670,1670,1670,23
|
|
20240326,125200,1885895346,1670,1668,1670,1665,8681
|
|
20240326,125100,1871429435,1668,1670,1670,1668,503
|
|
20240326,125000,1870590405,1668,1668,1668,1668,427
|
|
20240326,124900,1869878169,1668,1669,1669,1668,1873
|
|
20240326,124800,1866752644,1669,1670,1670,1669,609
|
|
20240326,124700,1865736214,1670,1671,1672,1670,5763
|
|
20240326,124600,1856110556,1672,1672,1672,1671,764
|
|
20240326,124500,1854833758,1672,1674,1674,1672,4149
|
|
20240326,124400,1847894865,1674,1675,1675,1672,2415
|
|
20240326,124300,1843852639,1675,1675,1675,1675,499
|
|
20240326,124200,1843016814,1675,1673,1675,1673,1774
|
|
20240326,124100,1840047908,1673,1675,1675,1673,1303
|
|
20240326,124000,1837867484,1676,1677,1677,1676,3929
|
|
20240326,123900,1831282479,1679,1679,1679,1676,14532
|
|
20240326,123800,1806923175,1677,1677,1677,1677,0
|
|
20240326,123700,1806923175,1677,1677,1678,1677,3378
|
|
20240326,123600,1801258100,1677,1677,1678,1677,3345
|
|
20240326,123500,1795648433,1677,1676,1677,1676,2445
|
|
20240326,123400,1791548192,1677,1677,1677,1677,2951
|
|
20240326,123300,1786599365,1677,1677,1677,1677,1673
|
|
20240326,123200,1783793744,1677,1677,1677,1677,100
|
|
20240326,123100,1783626044,1677,1677,1677,1677,30
|
|
20240326,123000,1783575734,1678,1678,1678,1678,5
|
|
20240326,122900,1783567344,1673,1678,1678,1673,1050
|
|
20240326,122800,1781809844,1678,1678,1678,1678,2000
|
|
20240326,122700,1778453844,1674,1678,1678,1674,301
|
|
20240326,122600,1777948770,1678,1677,1678,1677,300
|
|
20240326,122500,1777445570,1678,1678,1678,1678,450
|
|
20240326,122400,1776690470,1678,1678,1678,1678,2
|
|
20240326,122300,1776687114,1671,1671,1671,1671,42
|
|
20240326,122200,1776616932,1671,1671,1671,1671,77
|
|
20240326,122100,1776488265,1677,1677,1677,1677,1583
|
|
20240326,122000,1773833574,1677,1677,1677,1676,4100
|
|
20240326,121900,1766957875,1677,1677,1677,1677,0
|
|
20240326,121800,1766957875,1677,1677,1677,1677,2
|
|
20240326,121700,1766954521,1677,1677,1677,1677,0
|
|
20240326,121600,1766954521,1677,1677,1677,1677,4
|
|
20240326,121500,1766947813,1670,1671,1671,1670,750
|
|
20240326,121400,1765695251,1670,1670,1670,1670,750
|
|
20240326,121300,1764442751,1669,1677,1677,1669,214
|
|
20240326,121200,1764084785,1677,1669,1677,1669,175
|
|
20240326,121100,1763792294,1677,1677,1677,1677,1
|
|
20240326,121000,1763790617,1669,1677,1677,1669,11049
|
|
20240326,120900,1745308695,1677,1677,1677,1677,2486
|
|
20240326,120800,1741139673,1677,1679,1679,1677,4741
|
|
20240326,120700,1733186792,1678,1679,1679,1678,1209
|
|
20240326,120600,1731157881,1678,1679,1679,1678,307
|
|
20240326,120500,1730642712,1679,1679,1679,1679,750
|
|
20240326,120400,1729383462,1679,1680,1680,1679,3669
|
|
20240326,120300,1723222171,1679,1679,1679,1678,1049
|
|
20240326,120200,1721461100,1678,1678,1678,1678,1020
|
|
20240326,120100,1719749540,1679,1679,1679,1679,1049
|
|
20240326,120000,1717988269,1678,1678,1679,1678,3034
|
|
20240326,115900,1712894391,1678,1678,1678,1677,901
|
|
20240326,115800,1711382514,1678,1678,1678,1677,972
|
|
20240326,115700,1709752349,1677,1678,1678,1676,498
|
|
20240326,115600,1708917106,1678,1677,1678,1676,824
|
|
20240326,115500,1707535077,1677,1676,1677,1676,418
|
|
20240326,115400,1706834092,1677,1675,1678,1675,4176
|
|
20240326,115300,1699828798,1675,1673,1675,1673,692
|
|
20240326,115200,1698671052,1673,1675,1675,1673,200
|
|
20240326,115100,1698336254,1673,1675,1675,1673,71
|
|
20240326,115000,1698217331,1675,1675,1675,1675,610
|
|
20240326,114900,1697195581,1677,1675,1677,1675,1171
|
|
20240326,114800,1695232156,1675,1670,1675,1670,677
|
|
20240326,114700,1694098186,1670,1669,1670,1669,7
|
|
20240326,114600,1694086499,1669,1668,1675,1668,172
|
|
20240326,114500,1693799252,1668,1667,1668,1667,55
|
|
20240326,114400,1693707514,1667,1668,1668,1667,1037
|
|
20240326,114300,1691977820,1668,1667,1676,1667,1889
|
|
20240326,114200,1688812511,1667,1666,1677,1666,3107
|
|
20240326,114100,1683616196,1666,1666,1666,1665,10127
|
|
20240326,114000,1666744683,1666,1665,1666,1665,9380
|
|
20240326,113900,1651117778,1665,1666,1670,1665,967
|
|
20240326,113800,1649506428,1666,1665,1666,1665,1235
|
|
20240326,113700,1647449499,1665,1665,1666,1665,2378
|
|
20240326,113600,1643490029,1665,1667,1667,1665,8483
|
|
20240326,113500,1629357307,1667,1667,1668,1667,1113
|
|
20240326,113400,1627501106,1667,1668,1668,1667,209
|
|
20240326,113300,1627152495,1668,1669,1669,1668,2899
|
|
20240326,113200,1622315807,1669,1669,1669,1668,1750
|
|
20240326,113100,1619395834,1669,1670,1670,1669,619
|
|
20240326,113000,1618362362,1670,1670,1670,1670,1507
|
|
20240326,112900,1615845672,1670,1670,1670,1670,1854
|
|
20240326,112800,1612749492,1670,1668,1670,1668,2799
|
|
20240326,112700,1608076654,1668,1666,1668,1665,10343
|
|
20240326,112600,1590835228,1666,1668,1670,1666,1688
|
|
20240326,112500,1588022492,1668,1671,1671,1666,25634
|
|
20240326,112400,1545227053,1672,1673,1673,1672,2004
|
|
20240326,112300,1541875765,1672,1671,1672,1671,821
|
|
20240326,112200,1540503101,1671,1671,1673,1671,395
|
|
20240326,112100,1539842708,1671,1672,1672,1671,2653
|
|
20240326,112000,1535408946,1672,1672,1672,1672,0
|
|
20240326,111900,1535408946,1672,1671,1672,1671,1748
|
|
20240326,111800,1532487662,1672,1672,1672,1672,213
|
|
20240326,111700,1532131526,1671,1672,1672,1671,2413
|
|
20240326,111600,1528097333,1672,1673,1673,1672,79
|
|
20240326,111500,1527965186,1673,1671,1673,1671,5051
|
|
20240326,111400,1519524865,1671,1671,1671,1671,0
|
|
20240326,111300,1519524865,1671,1671,1671,1671,3198
|
|
20240326,111200,1514181007,1673,1671,1673,1671,4169
|
|
20240326,111100,1507214604,1671,1673,1673,1671,537
|
|
20240326,111000,1506317173,1671,1673,1673,1671,9147
|
|
20240326,110900,1491032203,1671,1675,1675,1671,6274
|
|
20240326,110800,1480536859,1675,1673,1675,1673,143
|
|
20240326,110700,1480297485,1674,1674,1674,1674,230
|
|
20240326,110600,1479912465,1672,1672,1675,1672,1143
|
|
20240326,110500,1478000363,1672,1673,1673,1672,3100
|
|
20240326,110400,1472815473,1674,1674,1675,1674,3594
|
|
20240326,110300,1466797617,1675,1675,1675,1675,39
|
|
20240326,110200,1466732292,1675,1675,1675,1675,2397
|
|
20240326,110100,1462717317,1675,1676,1676,1675,1404
|
|
20240326,110000,1460364613,1676,1676,1679,1676,2194
|
|
20240326,105900,1456687289,1680,1680,1680,1677,1148
|
|
20240326,105800,1454761734,1680,1680,1680,1679,113
|
|
20240326,105700,1454571980,1680,1679,1680,1679,4625
|
|
20240326,105600,1446806002,1678,1675,1678,1675,1115
|
|
20240326,105500,1444936862,1675,1674,1675,1674,1227
|
|
20240326,105400,1442882854,1674,1673,1674,1673,9808
|
|
20240326,105300,1426467764,1673,1674,1674,1673,1537
|
|
20240326,105200,1423895674,1674,1674,1674,1674,4293
|
|
20240326,105100,1416709192,1675,1675,1675,1675,1319
|
|
20240326,105000,1414499867,1675,1679,1679,1675,21
|
|
20240326,104900,1414464688,1675,1675,1675,1675,70
|
|
20240326,104800,1414347438,1679,1679,1679,1679,202
|
|
20240326,104700,1414008280,1679,1680,1680,1674,7896
|
|
20240326,104600,1400778699,1680,1678,1680,1677,2913
|
|
20240326,104500,1395893583,1677,1679,1679,1677,629
|
|
20240326,104400,1394838715,1683,1683,1683,1683,125
|
|
20240326,104300,1394628340,1683,1681,1683,1678,2769
|
|
20240326,104200,1389975935,1682,1682,1682,1682,10
|
|
20240326,104100,1389959115,1681,1680,1681,1680,1173
|
|
20240326,104000,1387988030,1679,1678,1679,1678,151
|
|
20240326,103900,1387734613,1680,1677,1680,1677,852
|
|
20240326,103800,1386305776,1676,1677,1677,1676,2455
|
|
20240326,103700,1382189506,1680,1677,1680,1677,2803
|
|
20240326,103600,1377484194,1677,1677,1677,1677,470
|
|
20240326,103500,1376696004,1674,1677,1677,1674,13318
|
|
20240326,103400,1354388631,1675,1677,1677,1674,5650
|
|
20240326,103300,1344924583,1678,1677,1680,1676,7464
|
|
20240326,103200,1332413151,1680,1680,1680,1677,1087
|
|
20240326,103100,1330589643,1680,1680,1680,1680,52
|
|
20240326,103000,1330502283,1680,1680,1680,1676,568
|
|
20240326,102900,1329549155,1676,1678,1680,1675,3875
|
|
20240326,102800,1323050654,1676,1679,1679,1675,17672
|
|
20240326,102700,1293416984,1680,1680,1681,1680,2085
|
|
20240326,102600,1289913898,1680,1682,1682,1680,846
|
|
20240326,102500,1288492414,1682,1681,1682,1679,11291
|
|
20240326,102400,1269523781,1681,1681,1681,1681,1203
|
|
20240326,102300,1267501538,1681,1682,1687,1680,8493
|
|
20240326,102200,1253225385,1688,1688,1688,1688,3
|
|
20240326,102100,1253220321,1688,1684,1688,1681,1753
|
|
20240326,102000,1250272591,1685,1686,1689,1685,787
|
|
20240326,101900,1248946235,1687,1688,1690,1687,1970
|
|
20240326,101800,1245618964,1688,1685,1689,1685,981
|
|
20240326,101700,1243962449,1690,1686,1690,1686,1109
|
|
20240326,101600,1242088249,1688,1684,1690,1684,209
|
|
20240326,101500,1241736099,1684,1682,1684,1680,8581
|
|
20240326,101400,1227291807,1683,1683,1683,1683,503
|
|
20240326,101300,1226445258,1681,1683,1683,1681,365
|
|
20240326,101200,1225831093,1683,1683,1683,1683,0
|
|
20240326,101100,1225831093,1683,1680,1683,1679,1279
|
|
20240326,101000,1223682473,1679,1681,1681,1678,13127
|
|
20240326,100900,1201629853,1681,1686,1686,1680,27194
|
|
20240326,100800,1155876425,1685,1687,1687,1685,8824
|
|
20240326,100700,1141004560,1687,1690,1691,1687,8917
|
|
20240326,100600,1125945595,1690,1691,1695,1690,940
|
|
20240326,100500,1124356018,1695,1690,1697,1690,798
|
|
20240326,100400,1123007190,1690,1690,1690,1689,5097
|
|
20240326,100300,1114393300,1690,1691,1691,1690,5490
|
|
20240326,100200,1105112620,1691,1692,1698,1691,1736
|
|
20240326,100100,1102174944,1699,1692,1699,1692,177
|
|
20240326,100000,1101875250,1692,1699,1700,1692,742
|
|
20240326,095900,1100616502,1700,1699,1700,1699,1425
|
|
20240326,095800,1098194017,1699,1690,1699,1690,2160
|
|
20240326,095700,1094541654,1691,1693,1693,1690,3616
|
|
20240326,095600,1088427026,1693,1693,1693,1690,2632
|
|
20240326,095500,1083978850,1690,1694,1694,1690,1399
|
|
20240326,095400,1081613646,1698,1698,1698,1690,29211
|
|
20240326,095300,1032173508,1701,1705,1705,1699,16459
|
|
20240326,095200,1004190242,1705,1705,1705,1705,10
|
|
20240326,095100,1004173192,1705,1705,1705,1705,1519
|
|
20240326,095000,1001583297,1702,1710,1710,1702,4336
|
|
20240326,094900,994198442,1710,1704,1710,1704,1620
|
|
20240326,094800,991431572,1704,1704,1710,1704,3998
|
|
20240326,094700,984618188,1704,1704,1704,1704,48
|
|
20240326,094600,984536396,1702,1710,1710,1702,3891
|
|
20240326,094500,977910566,1711,1706,1711,1703,4016
|
|
20240326,094400,971065018,1711,1705,1711,1705,39
|
|
20240326,094300,970998349,1705,1710,1710,1705,9327
|
|
20240326,094200,955072419,1710,1713,1713,1710,865
|
|
20240326,094100,953591512,1714,1714,1715,1714,1767
|
|
20240326,094000,950562834,1713,1711,1713,1710,1509
|
|
20240326,093900,947979766,1710,1711,1711,1710,2008
|
|
20240326,093800,944544079,1711,1715,1715,1711,2722
|
|
20240326,093700,939882171,1714,1715,1716,1714,2579
|
|
20240326,093600,935458150,1715,1715,1716,1715,1408
|
|
20240326,093500,933043429,1715,1715,1715,1715,862
|
|
20240326,093400,931565099,1715,1713,1715,1705,8022
|
|
20240326,093300,917819283,1713,1703,1713,1703,5977
|
|
20240326,093200,907598488,1708,1702,1709,1702,482
|
|
20240326,093100,906775354,1702,1709,1709,1702,545
|
|
20240326,093000,905847497,1702,1709,1711,1701,7146
|
|
20240326,092900,893668121,1709,1712,1712,1708,4340
|
|
20240326,092800,886246899,1709,1700,1711,1700,12945
|
|
20240326,092700,864129499,1701,1698,1701,1698,2492
|
|
20240326,092600,859893149,1692,1699,1699,1692,14118
|
|
20240326,092500,835995377,1693,1698,1699,1693,12657
|
|
20240326,092400,814536009,1698,1697,1700,1697,2420
|
|
20240326,092300,810425365,1695,1691,1695,1690,3069
|
|
20240326,092200,805228232,1691,1689,1691,1689,617
|
|
20240326,092100,804185431,1689,1692,1692,1688,5332
|
|
20240326,092000,795180361,1689,1688,1689,1686,4728
|
|
20240326,091900,787201500,1687,1688,1697,1687,16718
|
|
20240326,091800,758899148,1684,1684,1691,1680,31108
|
|
20240326,091700,706539413,1684,1691,1693,1682,32194
|
|
20240326,091600,652218784,1693,1703,1703,1690,61741
|
|
20240326,091500,547574777,1703,1703,1708,1702,8001
|
|
20240326,091400,533951467,1704,1705,1710,1704,5791
|
|
20240326,091300,524082899,1704,1708,1708,1704,38766
|
|
20240326,091200,457982855,1707,1707,1709,1706,15546
|
|
20240326,091100,431449439,1707,1709,1709,1706,16053
|
|
20240326,091000,404055170,1708,1711,1716,1708,26048
|
|
20240326,090900,359533368,1710,1711,1711,1710,2724
|
|
20240326,090800,354873788,1711,1710,1712,1710,4920
|
|
20240326,090700,346457415,1717,1713,1717,1710,16219
|
|
20240326,090600,318704088,1711,1713,1714,1710,28651
|
|
20240326,090500,269648643,1713,1720,1720,1713,17698
|
|
20240326,090400,239254567,1720,1725,1727,1719,20682
|
|
20240326,090300,203593431,1724,1713,1724,1709,24645
|
|
20240326,090200,161237720,1713,1721,1721,1710,5869
|
|
20240326,090100,151171656,1722,1722,1722,1710,17033
|
|
20240326,090000,122009184,1719,1720,1722,1715,60600
|