691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,202800,253199296,1342,1342,1342,1342,3532
|
|
20240304,202700,253199296,1342,1342,1342,1342,0
|
|
20240304,202600,253199296,1342,1342,1342,1342,0
|
|
20240304,202500,253199296,1342,1342,1342,1342,0
|
|
20240304,202400,253199296,1342,1342,1342,1342,0
|
|
20240304,202300,253199296,1342,1342,1342,1342,0
|
|
20240304,202200,253199296,1342,1342,1342,1342,0
|
|
20240304,202100,253199296,1342,1342,1342,1342,0
|
|
20240304,202000,253199296,1342,1342,1342,1342,0
|
|
20240304,201900,253199296,1342,1342,1342,1342,0
|
|
20240304,201800,253199296,1342,1342,1342,1342,0
|
|
20240304,201700,253199296,1342,1342,1342,1342,0
|
|
20240304,201600,253199296,1342,1342,1342,1342,0
|
|
20240304,201500,253199296,1342,1342,1342,1342,0
|
|
20240304,201400,253199296,1342,1342,1342,1342,0
|
|
20240304,201300,253199296,1342,1342,1342,1342,0
|
|
20240304,201200,253199296,1342,1342,1342,1342,0
|
|
20240304,201100,253199296,1342,1342,1342,1342,0
|
|
20240304,201000,253199296,1342,1342,1342,1342,0
|
|
20240304,200900,253199296,1342,1342,1342,1342,0
|
|
20240304,200800,253199296,1342,1342,1342,1342,0
|
|
20240304,200700,253199296,1342,1342,1342,1342,0
|
|
20240304,200600,253199296,1342,1342,1342,1342,0
|
|
20240304,200500,253199296,1342,1342,1342,1342,0
|
|
20240304,200400,253199296,1342,1342,1342,1342,0
|
|
20240304,200300,253199296,1342,1342,1342,1342,0
|
|
20240304,200200,253199296,1342,1342,1342,1342,0
|
|
20240304,200100,253199296,1342,1342,1342,1342,0
|
|
20240304,200000,253199296,1342,1342,1342,1342,0
|
|
20240304,195900,253199296,1342,1342,1342,1342,0
|
|
20240304,195800,253199296,1342,1342,1342,1342,3532
|
|
20240304,195700,253199296,1342,1342,1342,1342,0
|
|
20240304,195600,253199296,1342,1342,1342,1342,0
|
|
20240304,195500,253199296,1342,1342,1342,1342,0
|
|
20240304,195400,253199296,1342,1342,1342,1342,0
|
|
20240304,195300,253199296,1342,1342,1342,1342,0
|
|
20240304,195200,253199296,1342,1342,1342,1342,0
|
|
20240304,195100,253199296,1342,1342,1342,1342,0
|
|
20240304,195000,253199296,1342,1342,1342,1342,0
|
|
20240304,194900,253199296,1342,1342,1342,1342,0
|
|
20240304,194800,253199296,1342,1342,1342,1342,0
|
|
20240304,194700,253199296,1342,1342,1342,1342,0
|
|
20240304,194600,253199296,1342,1342,1342,1342,0
|
|
20240304,194500,253199296,1342,1342,1342,1342,0
|
|
20240304,194400,253199296,1342,1342,1342,1342,0
|
|
20240304,194300,253199296,1342,1342,1342,1342,0
|
|
20240304,194200,253199296,1342,1342,1342,1342,0
|
|
20240304,194100,253199296,1342,1342,1342,1342,0
|
|
20240304,194000,253199296,1342,1342,1342,1342,0
|
|
20240304,193900,253199296,1342,1342,1342,1342,0
|
|
20240304,193800,253199296,1342,1342,1342,1342,0
|
|
20240304,193700,253199296,1342,1342,1342,1342,0
|
|
20240304,193600,253199296,1342,1342,1342,1342,0
|
|
20240304,193500,253199296,1342,1342,1342,1342,0
|
|
20240304,193400,253199296,1342,1342,1342,1342,0
|
|
20240304,193300,253199296,1342,1342,1342,1342,0
|
|
20240304,193200,253199296,1342,1342,1342,1342,0
|
|
20240304,193100,253199296,1342,1342,1342,1342,0
|
|
20240304,193000,253199296,1342,1342,1342,1342,0
|
|
20240304,192900,253199296,1342,1342,1342,1342,0
|
|
20240304,192800,253199296,1342,1342,1342,1342,3532
|
|
20240304,192700,253199296,1342,1342,1342,1342,0
|
|
20240304,192600,253199296,1342,1342,1342,1342,0
|
|
20240304,192500,253199296,1342,1342,1342,1342,0
|
|
20240304,192400,253199296,1342,1342,1342,1342,0
|
|
20240304,192300,253199296,1342,1342,1342,1342,0
|
|
20240304,192200,253199296,1342,1342,1342,1342,0
|
|
20240304,192100,253199296,1342,1342,1342,1342,0
|
|
20240304,192000,253199296,1342,1342,1342,1342,0
|
|
20240304,191900,253199296,1342,1342,1342,1342,0
|
|
20240304,191800,253199296,1342,1342,1342,1342,0
|
|
20240304,191700,253199296,1342,1342,1342,1342,0
|
|
20240304,191600,253199296,1342,1342,1342,1342,0
|
|
20240304,191500,253199296,1342,1342,1342,1342,0
|
|
20240304,191400,253199296,1342,1342,1342,1342,0
|
|
20240304,191300,253199296,1342,1342,1342,1342,0
|
|
20240304,191200,253199296,1342,1342,1342,1342,0
|
|
20240304,191100,253199296,1342,1342,1342,1342,0
|
|
20240304,191000,253199296,1342,1342,1342,1342,0
|
|
20240304,190900,253199296,1342,1342,1342,1342,0
|
|
20240304,190800,253199296,1342,1342,1342,1342,0
|
|
20240304,190700,253199296,1342,1342,1342,1342,0
|
|
20240304,190600,253199296,1342,1342,1342,1342,0
|
|
20240304,190500,253199296,1342,1342,1342,1342,0
|
|
20240304,190400,253199296,1342,1342,1342,1342,0
|
|
20240304,190300,253199296,1342,1342,1342,1342,0
|
|
20240304,190200,253199296,1342,1342,1342,1342,0
|
|
20240304,190100,253199296,1342,1342,1342,1342,0
|
|
20240304,190000,253199296,1342,1342,1342,1342,0
|
|
20240304,185900,253199296,1342,1342,1342,1342,0
|
|
20240304,185800,253199296,1342,1342,1342,1342,3532
|
|
20240304,185700,253199296,1342,1342,1342,1342,0
|
|
20240304,185600,253199296,1342,1342,1342,1342,0
|
|
20240304,185500,253199296,1342,1342,1342,1342,0
|
|
20240304,185400,253199296,1342,1342,1342,1342,0
|
|
20240304,185300,253199296,1342,1342,1342,1342,0
|
|
20240304,185200,253199296,1342,1342,1342,1342,0
|
|
20240304,185100,253199296,1342,1342,1342,1342,0
|
|
20240304,185000,253199296,1342,1342,1342,1342,0
|
|
20240304,184900,253199296,1342,1342,1342,1342,0
|
|
20240304,184800,253199296,1342,1342,1342,1342,0
|
|
20240304,184700,253199296,1342,1342,1342,1342,0
|
|
20240304,184600,253199296,1342,1342,1342,1342,0
|
|
20240304,184500,253199296,1342,1342,1342,1342,0
|
|
20240304,184400,253199296,1342,1342,1342,1342,0
|
|
20240304,184300,253199296,1342,1342,1342,1342,0
|
|
20240304,184200,253199296,1342,1342,1342,1342,0
|
|
20240304,184100,253199296,1342,1342,1342,1342,0
|
|
20240304,184000,253199296,1342,1342,1342,1342,0
|
|
20240304,183900,253199296,1342,1342,1342,1342,0
|
|
20240304,183800,253199296,1342,1342,1342,1342,0
|
|
20240304,183700,253199296,1342,1342,1342,1342,0
|
|
20240304,183600,253199296,1342,1342,1342,1342,0
|
|
20240304,183500,253199296,1342,1342,1342,1342,0
|
|
20240304,183400,253199296,1342,1342,1342,1342,0
|
|
20240304,183300,253199296,1342,1342,1342,1342,0
|
|
20240304,183200,253199296,1342,1342,1342,1342,0
|
|
20240304,183100,253199296,1342,1342,1342,1342,0
|
|
20240304,183000,253199296,1342,1342,1342,1342,0
|
|
20240304,182900,253199296,1342,1342,1342,1342,0
|
|
20240304,182800,253199296,1342,1342,1342,1342,3532
|
|
20240304,182700,253199296,1342,1342,1342,1342,0
|
|
20240304,182600,253199296,1342,1342,1342,1342,0
|
|
20240304,182500,253199296,1342,1342,1342,1342,0
|
|
20240304,182400,253199296,1342,1342,1342,1342,0
|
|
20240304,182300,253199296,1342,1342,1342,1342,0
|
|
20240304,182200,253199296,1342,1342,1342,1342,0
|
|
20240304,182100,253199296,1342,1342,1342,1342,0
|
|
20240304,182000,253199296,1342,1342,1342,1342,0
|
|
20240304,181900,253199296,1342,1342,1342,1342,0
|
|
20240304,181800,253199296,1342,1342,1342,1342,0
|
|
20240304,181700,253199296,1342,1342,1342,1342,0
|
|
20240304,181600,253199296,1342,1342,1342,1342,0
|
|
20240304,181500,253199296,1342,1342,1342,1342,0
|
|
20240304,181400,253199296,1342,1342,1342,1342,0
|
|
20240304,181300,253199296,1342,1342,1342,1342,0
|
|
20240304,181200,253199296,1342,1342,1342,1342,0
|
|
20240304,181100,253199296,1342,1342,1342,1342,0
|
|
20240304,181000,253199296,1342,1342,1342,1342,0
|
|
20240304,180900,253199296,1342,1342,1342,1342,0
|
|
20240304,180800,253199296,1342,1342,1342,1342,0
|
|
20240304,180700,253199296,1342,1342,1342,1342,0
|
|
20240304,180600,253199296,1342,1342,1342,1342,0
|
|
20240304,180500,253199296,1342,1342,1342,1342,0
|
|
20240304,180400,253199296,1342,1342,1342,1342,0
|
|
20240304,180300,253199296,1342,1342,1342,1342,0
|
|
20240304,180200,253199296,1342,1342,1342,1342,0
|
|
20240304,180100,253199296,1342,1342,1342,1342,0
|
|
20240304,180000,253199296,1342,1342,1342,1342,0
|
|
20240304,175900,253199296,1342,1342,1342,1342,0
|
|
20240304,175800,253199296,1342,1342,1342,1342,3532
|
|
20240304,175700,253199296,1342,1342,1342,1342,0
|
|
20240304,175600,253199296,1342,1342,1342,1342,0
|
|
20240304,175500,253199296,1342,1342,1342,1342,0
|
|
20240304,175400,253199296,1342,1342,1342,1342,0
|
|
20240304,175300,253199296,1342,1342,1342,1342,0
|
|
20240304,175200,253199296,1342,1342,1342,1342,0
|
|
20240304,175100,253199296,1342,1342,1342,1342,0
|
|
20240304,175000,253199296,1342,1342,1342,1342,0
|
|
20240304,174900,253199296,1342,1342,1342,1342,0
|
|
20240304,174800,253199296,1342,1342,1342,1342,0
|
|
20240304,174700,253199296,1342,1342,1342,1342,0
|
|
20240304,174600,253199296,1342,1342,1342,1342,0
|
|
20240304,174500,253199296,1342,1342,1342,1342,0
|
|
20240304,174400,253199296,1342,1342,1342,1342,0
|
|
20240304,174300,253199296,1342,1342,1342,1342,0
|
|
20240304,174200,253199296,1342,1342,1342,1342,0
|
|
20240304,174100,253199296,1342,1342,1342,1342,0
|
|
20240304,174000,253199296,1342,1342,1342,1342,0
|
|
20240304,173900,253199296,1342,1342,1342,1342,0
|
|
20240304,173800,253199296,1342,1342,1342,1342,0
|
|
20240304,173700,253199296,1342,1342,1342,1342,0
|
|
20240304,173600,253199296,1342,1342,1342,1342,0
|
|
20240304,173500,253199296,1342,1342,1342,1342,0
|
|
20240304,173400,253199296,1342,1342,1342,1342,0
|
|
20240304,173300,253199296,1342,1342,1342,1342,0
|
|
20240304,173200,253199296,1342,1342,1342,1342,0
|
|
20240304,173100,253199296,1342,1342,1342,1342,0
|
|
20240304,173000,253199296,1342,1342,1342,1342,0
|
|
20240304,172900,253199296,1342,1342,1342,1342,0
|
|
20240304,172800,253199296,1342,1342,1342,1342,3532
|
|
20240304,172700,253199296,1342,1342,1342,1342,0
|
|
20240304,172600,253199296,1342,1342,1342,1342,0
|
|
20240304,172500,253199296,1342,1342,1342,1342,0
|
|
20240304,172400,253199296,1342,1342,1342,1342,0
|
|
20240304,172300,253199296,1342,1342,1342,1342,0
|
|
20240304,172200,253199296,1342,1342,1342,1342,0
|
|
20240304,172100,253199296,1342,1342,1342,1342,0
|
|
20240304,172000,253199296,1342,1342,1342,1342,0
|
|
20240304,171900,253199296,1342,1342,1342,1342,0
|
|
20240304,171800,253199296,1342,1342,1342,1342,0
|
|
20240304,171700,253199296,1342,1342,1342,1342,0
|
|
20240304,171600,253199296,1342,1342,1342,1342,0
|
|
20240304,171500,253199296,1342,1342,1342,1342,0
|
|
20240304,171400,253199296,1342,1342,1342,1342,0
|
|
20240304,171300,253199296,1342,1342,1342,1342,0
|
|
20240304,171200,253199296,1342,1342,1342,1342,0
|
|
20240304,171100,253199296,1342,1342,1342,1342,0
|
|
20240304,171000,253199296,1342,1342,1342,1342,0
|
|
20240304,170900,253199296,1342,1342,1342,1342,0
|
|
20240304,170800,253199296,1342,1342,1342,1342,0
|
|
20240304,170700,253199296,1342,1342,1342,1342,0
|
|
20240304,170600,253199296,1342,1342,1342,1342,0
|
|
20240304,170500,253199296,1342,1342,1342,1342,0
|
|
20240304,170400,253199296,1342,1342,1342,1342,0
|
|
20240304,170300,253199296,1342,1342,1342,1342,0
|
|
20240304,170200,253199296,1342,1342,1342,1342,0
|
|
20240304,170100,253199296,1342,1342,1342,1342,0
|
|
20240304,170000,253199296,1342,1342,1342,1342,0
|
|
20240304,165900,253199296,1342,1342,1342,1342,0
|
|
20240304,165800,253199296,1342,1342,1342,1342,3532
|
|
20240304,165700,253199296,1342,1342,1342,1342,0
|
|
20240304,165600,253199296,1342,1342,1342,1342,0
|
|
20240304,165500,253199296,1342,1342,1342,1342,0
|
|
20240304,165400,253199296,1342,1342,1342,1342,0
|
|
20240304,165300,253199296,1342,1342,1342,1342,0
|
|
20240304,165200,253199296,1342,1342,1342,1342,0
|
|
20240304,165100,253199296,1342,1342,1342,1342,0
|
|
20240304,165000,253199296,1342,1342,1342,1342,0
|
|
20240304,164900,253199296,1342,1342,1342,1342,0
|
|
20240304,164800,253199296,1342,1342,1342,1342,0
|
|
20240304,164700,253199296,1342,1342,1342,1342,0
|
|
20240304,164600,253199296,1342,1342,1342,1342,0
|
|
20240304,164500,253199296,1342,1342,1342,1342,0
|
|
20240304,164400,253199296,1342,1342,1342,1342,0
|
|
20240304,164300,253199296,1342,1342,1342,1342,0
|
|
20240304,164200,253199296,1342,1342,1342,1342,0
|
|
20240304,164100,253199296,1342,1342,1342,1342,0
|
|
20240304,164000,253199296,1342,1342,1342,1342,0
|
|
20240304,163900,253199296,1342,1342,1342,1342,0
|
|
20240304,163800,253199296,1342,1342,1342,1342,0
|
|
20240304,163700,253199296,1342,1342,1342,1342,0
|
|
20240304,163600,253199296,1342,1342,1342,1342,0
|
|
20240304,163500,253199296,1342,1342,1342,1342,0
|
|
20240304,163400,253199296,1342,1342,1342,1342,0
|
|
20240304,163300,253199296,1342,1342,1342,1342,0
|
|
20240304,163200,253199296,1342,1342,1342,1342,0
|
|
20240304,163100,253199296,1342,1342,1342,1342,0
|
|
20240304,163000,253199296,1342,1342,1342,1342,0
|
|
20240304,162900,253199296,1342,1342,1342,1342,0
|
|
20240304,162800,253199296,1342,1342,1342,1342,3532
|
|
20240304,162700,253199296,1342,1342,1342,1342,0
|
|
20240304,162600,253199296,1342,1342,1342,1342,0
|
|
20240304,162500,253199296,1342,1342,1342,1342,0
|
|
20240304,162400,253199296,1342,1342,1342,1342,0
|
|
20240304,162300,253199296,1342,1342,1342,1342,0
|
|
20240304,162200,253199296,1342,1342,1342,1342,0
|
|
20240304,162100,253199296,1342,1342,1342,1342,0
|
|
20240304,162000,253199296,1342,1342,1342,1342,0
|
|
20240304,161900,253199296,1342,1342,1342,1342,0
|
|
20240304,161800,253199296,1342,1342,1342,1342,0
|
|
20240304,161700,253199296,1342,1342,1342,1342,0
|
|
20240304,161600,253199296,1342,1342,1342,1342,0
|
|
20240304,161500,253199296,1342,1342,1342,1342,0
|
|
20240304,161400,253199296,1342,1342,1342,1342,0
|
|
20240304,161300,253199296,1342,1342,1342,1342,0
|
|
20240304,161200,253199296,1342,1342,1342,1342,0
|
|
20240304,161100,253199296,1342,1342,1342,1342,0
|
|
20240304,161000,253199296,1342,1342,1342,1342,0
|
|
20240304,160900,253199296,1342,1342,1342,1342,0
|
|
20240304,160800,253199296,1342,1342,1342,1342,0
|
|
20240304,160700,253199296,1342,1342,1342,1342,0
|
|
20240304,160600,253199296,1342,1342,1342,1342,0
|
|
20240304,160500,253199296,1342,1342,1342,1342,0
|
|
20240304,160400,253199296,1342,1342,1342,1342,0
|
|
20240304,160300,253199296,1342,1342,1342,1342,0
|
|
20240304,160200,253199296,1342,1342,1342,1342,0
|
|
20240304,160100,253199296,1342,1342,1342,1342,0
|
|
20240304,160000,253199296,1342,1342,1342,1342,0
|
|
20240304,155900,253199296,1342,1342,1342,1342,0
|
|
20240304,155800,253199296,1342,1342,1342,1342,3532
|
|
20240304,155700,253199296,1342,1342,1342,1342,0
|
|
20240304,155600,253199296,1342,1342,1342,1342,0
|
|
20240304,155500,253199296,1342,1342,1342,1342,0
|
|
20240304,155400,253199296,1342,1342,1342,1342,0
|
|
20240304,155300,253199296,1342,1342,1342,1342,0
|
|
20240304,155200,253199296,1342,1342,1342,1342,0
|
|
20240304,155100,253199296,1342,1342,1342,1342,0
|
|
20240304,155000,253199296,1342,1342,1342,1342,0
|
|
20240304,154900,253199296,1342,1342,1342,1342,0
|
|
20240304,154800,253199296,1342,1342,1342,1342,0
|
|
20240304,154700,253199296,1342,1342,1342,1342,0
|
|
20240304,154600,253199296,1342,1342,1342,1342,0
|
|
20240304,154500,253199296,1342,1342,1342,1342,0
|
|
20240304,154400,253199296,1342,1342,1342,1342,0
|
|
20240304,154300,253199296,1342,1342,1342,1342,0
|
|
20240304,154200,253199296,1342,1342,1342,1342,0
|
|
20240304,154100,253199296,1342,1342,1342,1342,0
|
|
20240304,154000,253199296,1342,1342,1342,1342,0
|
|
20240304,153900,253199296,1342,1342,1342,1342,0
|
|
20240304,153800,253199296,1342,1342,1342,1342,0
|
|
20240304,153700,253199296,1342,1342,1342,1342,0
|
|
20240304,153600,253199296,1342,1342,1342,1342,0
|
|
20240304,153500,253199296,1342,1342,1342,1342,0
|
|
20240304,153400,253199296,1342,1342,1342,1342,0
|
|
20240304,153300,253199296,1342,1342,1342,1342,0
|
|
20240304,153200,253199296,1342,1342,1342,1342,0
|
|
20240304,153100,253199296,1342,1342,1342,1342,0
|
|
20240304,153000,253199296,1342,1342,1342,1342,3532
|
|
20240304,152900,248459352,1343,1343,1343,1343,0
|
|
20240304,152800,248459352,1343,1343,1343,1343,0
|
|
20240304,152700,248459352,1343,1343,1343,1343,0
|
|
20240304,152600,248459352,1343,1343,1343,1343,0
|
|
20240304,152500,248459352,1343,1343,1343,1343,0
|
|
20240304,152400,248459352,1343,1343,1343,1343,0
|
|
20240304,152300,248459352,1343,1343,1343,1343,0
|
|
20240304,152200,248459352,1343,1343,1343,1343,0
|
|
20240304,152100,248459352,1343,1343,1343,1343,0
|
|
20240304,152000,248459352,1343,1343,1343,1343,0
|
|
20240304,151900,248459352,1343,1343,1343,1343,0
|
|
20240304,151800,248459352,1343,1343,1343,1343,62
|
|
20240304,151700,248376086,1343,1346,1346,1343,89
|
|
20240304,151600,248256352,1344,1345,1345,1344,791
|
|
20240304,151500,247193057,1345,1345,1345,1345,70
|
|
20240304,151400,247098907,1345,1345,1345,1345,1
|
|
20240304,151300,247097562,1345,1345,1345,1345,11
|
|
20240304,151200,247082767,1345,1346,1346,1345,1841
|
|
20240304,151100,244606166,1348,1348,1348,1348,3
|
|
20240304,151000,244602122,1349,1349,1349,1349,3
|
|
20240304,150900,244598075,1346,1346,1346,1346,50
|
|
20240304,150800,244530775,1350,1350,1350,1350,0
|
|
20240304,150700,244530775,1350,1349,1350,1349,1324
|
|
20240304,150600,242743405,1350,1350,1350,1350,100
|
|
20240304,150500,242608405,1345,1345,1345,1345,0
|
|
20240304,150400,242608405,1345,1346,1346,1345,860
|
|
20240304,150300,241451697,1346,1346,1346,1346,5
|
|
20240304,150200,241444967,1345,1345,1345,1345,0
|
|
20240304,150100,241444967,1345,1345,1345,1345,800
|
|
20240304,150000,240368967,1345,1345,1345,1345,32
|
|
20240304,145900,240325927,1345,1345,1345,1345,35
|
|
20240304,145800,240278852,1345,1345,1345,1345,0
|
|
20240304,145700,240278852,1345,1350,1350,1345,11
|
|
20240304,145600,240264007,1345,1345,1345,1345,0
|
|
20240304,145500,240264007,1345,1345,1345,1345,20
|
|
20240304,145400,240237107,1345,1345,1351,1345,32
|
|
20240304,145300,240194007,1351,1351,1351,1351,0
|
|
20240304,145200,240194007,1351,1351,1351,1351,0
|
|
20240304,145100,240194007,1351,1351,1351,1351,0
|
|
20240304,145000,240194007,1351,1351,1351,1351,0
|
|
20240304,144900,240194007,1351,1344,1351,1343,140
|
|
20240304,144800,240005807,1351,1351,1351,1351,10
|
|
20240304,144700,239992297,1343,1343,1343,1343,0
|
|
20240304,144600,239992297,1343,1343,1343,1343,4260
|
|
20240304,144500,234271117,1343,1343,1343,1343,4009
|
|
20240304,144400,228887030,1343,1348,1348,1343,2000
|
|
20240304,144300,226197612,1351,1351,1351,1351,0
|
|
20240304,144200,226197612,1351,1350,1351,1350,15
|
|
20240304,144100,226177357,1351,1351,1351,1351,0
|
|
20240304,144000,226177357,1351,1351,1351,1348,7
|
|
20240304,143900,226167906,1351,1351,1351,1351,0
|
|
20240304,143800,226167906,1351,1351,1351,1351,0
|
|
20240304,143700,226167906,1351,1351,1351,1351,1
|
|
20240304,143600,226166555,1352,1352,1352,1352,0
|
|
20240304,143500,226166555,1352,1352,1352,1352,0
|
|
20240304,143400,226166555,1352,1352,1352,1352,0
|
|
20240304,143300,226166555,1352,1352,1352,1352,0
|
|
20240304,143200,226166555,1352,1348,1352,1348,215
|
|
20240304,143100,225875935,1353,1353,1353,1353,7
|
|
20240304,143000,225866464,1353,1352,1353,1352,11
|
|
20240304,142900,225851591,1353,1353,1353,1353,11
|
|
20240304,142800,225836708,1352,1352,1352,1352,85
|
|
20240304,142700,225721788,1350,1350,1350,1350,0
|
|
20240304,142600,225721788,1350,1350,1350,1350,61
|
|
20240304,142500,225639438,1350,1350,1350,1350,0
|
|
20240304,142400,225639438,1350,1350,1350,1350,0
|
|
20240304,142300,225639438,1350,1350,1350,1350,0
|
|
20240304,142200,225639438,1350,1350,1350,1350,10
|
|
20240304,142100,225625938,1353,1353,1353,1353,0
|
|
20240304,142000,225625938,1353,1353,1353,1353,0
|
|
20240304,141900,225625938,1353,1353,1353,1353,1
|
|
20240304,141800,225624585,1350,1350,1350,1350,5
|
|
20240304,141700,225617835,1350,1350,1350,1350,5
|
|
20240304,141600,225611085,1350,1350,1350,1350,80
|
|
20240304,141500,225503085,1354,1354,1354,1354,150
|
|
20240304,141400,225299985,1354,1350,1354,1350,1705
|
|
20240304,141300,222993403,1350,1350,1350,1350,0
|
|
20240304,141200,222993403,1350,1350,1350,1350,0
|
|
20240304,141100,222993403,1350,1350,1350,1350,0
|
|
20240304,141000,222993403,1350,1350,1350,1350,1034
|
|
20240304,140900,221597503,1350,1350,1350,1350,21
|
|
20240304,140800,221569153,1350,1350,1350,1350,551
|
|
20240304,140700,220825303,1350,1349,1350,1349,2034
|
|
20240304,140600,218079653,1349,1348,1350,1348,646
|
|
20240304,140500,217207951,1348,1347,1348,1347,1041
|
|
20240304,140400,215805223,1346,1346,1346,1346,972
|
|
20240304,140300,214496911,1346,1346,1346,1346,0
|
|
20240304,140200,214496911,1346,1346,1346,1346,0
|
|
20240304,140100,214496911,1346,1346,1346,1346,31
|
|
20240304,140000,214455185,1344,1344,1344,1344,0
|
|
20240304,135900,214455185,1344,1344,1344,1344,28
|
|
20240304,135800,214417553,1344,1344,1344,1344,30
|
|
20240304,135700,214377233,1344,1344,1344,1344,0
|
|
20240304,135600,214377233,1344,1344,1344,1344,0
|
|
20240304,135500,214377233,1344,1344,1344,1344,164
|
|
20240304,135400,214156817,1345,1346,1346,1345,393
|
|
20240304,135300,213628230,1346,1346,1346,1346,2
|
|
20240304,135200,213625538,1346,1346,1346,1346,1000
|
|
20240304,135100,212279538,1346,1346,1346,1346,0
|
|
20240304,135000,212279538,1346,1346,1346,1346,19
|
|
20240304,134900,212253964,1346,1346,1346,1346,0
|
|
20240304,134800,212253964,1346,1346,1346,1346,0
|
|
20240304,134700,212253964,1346,1345,1346,1345,1227
|
|
20240304,134600,210602476,1345,1345,1345,1345,773
|
|
20240304,134500,209562791,1345,1345,1345,1345,0
|
|
20240304,134400,209562791,1345,1345,1345,1345,1
|
|
20240304,134300,209561446,1345,1345,1345,1345,1
|
|
20240304,134200,209560101,1346,1346,1346,1346,0
|
|
20240304,134100,209560101,1346,1346,1346,1346,0
|
|
20240304,134000,209560101,1346,1346,1346,1346,1
|
|
20240304,133900,209558755,1342,1342,1342,1342,0
|
|
20240304,133800,209558755,1342,1342,1342,1342,12
|
|
20240304,133700,209542651,1342,1342,1342,1342,0
|
|
20240304,133600,209542651,1342,1342,1342,1342,0
|
|
20240304,133500,209542651,1342,1342,1342,1342,0
|
|
20240304,133400,209542651,1342,1342,1342,1341,171
|
|
20240304,133300,209313194,1342,1342,1342,1342,0
|
|
20240304,133200,209313194,1342,1342,1342,1342,0
|
|
20240304,133100,209313194,1342,1342,1342,1342,100
|
|
20240304,133000,209178994,1346,1346,1346,1346,0
|
|
20240304,132900,209178994,1346,1346,1346,1346,61
|
|
20240304,132800,209096888,1347,1347,1347,1347,901
|
|
20240304,132700,207883241,1347,1347,1347,1347,5
|
|
20240304,132600,207876506,1347,1347,1347,1347,0
|
|
20240304,132500,207876506,1347,1347,1347,1347,0
|
|
20240304,132400,207876506,1347,1344,1347,1344,83
|
|
20240304,132300,207764726,1344,1344,1344,1344,450
|
|
20240304,132200,207159926,1342,1344,1344,1342,51
|
|
20240304,132100,207091384,1347,1347,1347,1347,10
|
|
20240304,132000,207077914,1347,1347,1347,1347,0
|
|
20240304,131900,207077914,1347,1347,1347,1347,1
|
|
20240304,131800,207076567,1347,1347,1347,1347,0
|
|
20240304,131700,207076567,1347,1347,1347,1347,0
|
|
20240304,131600,207076567,1347,1347,1347,1347,2
|
|
20240304,131500,207073873,1346,1346,1346,1346,1
|
|
20240304,131400,207072527,1346,1346,1346,1346,1
|
|
20240304,131300,207071181,1347,1347,1347,1347,0
|
|
20240304,131200,207071181,1347,1341,1347,1341,501
|
|
20240304,131100,206399334,1341,1341,1341,1341,0
|
|
20240304,131000,206399334,1341,1342,1342,1341,1100
|
|
20240304,130900,204923233,1342,1347,1347,1342,587
|
|
20240304,130800,204135456,1347,1347,1347,1347,1
|
|
20240304,130700,204134109,1342,1345,1345,1342,3464
|
|
20240304,130600,199481808,1344,1345,1345,1344,53
|
|
20240304,130500,199410524,1348,1348,1348,1345,81
|
|
20240304,130400,199301343,1348,1348,1348,1348,0
|
|
20240304,130300,199301343,1348,1348,1348,1348,0
|
|
20240304,130200,199301343,1348,1348,1348,1348,7
|
|
20240304,130100,199291907,1348,1348,1348,1348,0
|
|
20240304,130000,199291907,1348,1345,1348,1345,5
|
|
20240304,125900,199285176,1345,1345,1345,1345,14
|
|
20240304,125800,199266346,1345,1345,1348,1345,85
|
|
20240304,125700,199151967,1345,1347,1347,1345,102
|
|
20240304,125600,199014577,1349,1349,1349,1349,0
|
|
20240304,125500,199014577,1349,1349,1349,1349,0
|
|
20240304,125400,199014577,1349,1348,1349,1345,219
|
|
20240304,125300,198719181,1348,1347,1349,1345,159
|
|
20240304,125200,198505120,1349,1349,1349,1349,0
|
|
20240304,125100,198505120,1349,1349,1349,1349,0
|
|
20240304,125000,198505120,1349,1347,1349,1347,7
|
|
20240304,124900,198495689,1347,1347,1347,1347,4
|
|
20240304,124800,198490301,1347,1347,1347,1347,0
|
|
20240304,124700,198490301,1347,1347,1347,1347,13
|
|
20240304,124600,198472790,1347,1347,1347,1347,0
|
|
20240304,124500,198472790,1347,1347,1347,1347,0
|
|
20240304,124400,198472790,1347,1347,1347,1347,0
|
|
20240304,124300,198472790,1347,1347,1347,1347,323
|
|
20240304,124200,198037709,1347,1347,1347,1347,0
|
|
20240304,124100,198037709,1347,1347,1347,1347,13
|
|
20240304,124000,198020198,1347,1347,1347,1347,0
|
|
20240304,123900,198020198,1347,1347,1347,1347,0
|
|
20240304,123800,198020198,1347,1347,1347,1347,18
|
|
20240304,123700,197995952,1346,1346,1346,1346,0
|
|
20240304,123600,197995952,1346,1346,1346,1346,0
|
|
20240304,123500,197995952,1346,1346,1346,1346,3555
|
|
20240304,123400,193210922,1346,1346,1346,1346,0
|
|
20240304,123300,193210922,1346,1346,1346,1346,500
|
|
20240304,123200,192537922,1346,1346,1346,1346,0
|
|
20240304,123100,192537922,1346,1346,1346,1346,0
|
|
20240304,123000,192537922,1346,1346,1346,1346,0
|
|
20240304,122900,192537922,1346,1346,1346,1346,0
|
|
20240304,122800,192537922,1346,1344,1346,1343,1201
|
|
20240304,122700,190924965,1346,1345,1346,1343,4
|
|
20240304,122600,190919586,1343,1343,1343,1343,107
|
|
20240304,122500,190775885,1343,1345,1345,1343,200
|
|
20240304,122400,190507265,1347,1347,1347,1347,0
|
|
20240304,122300,190507265,1347,1347,1347,1347,0
|
|
20240304,122200,190507265,1347,1347,1347,1347,0
|
|
20240304,122100,190507265,1347,1347,1347,1347,0
|
|
20240304,122000,190507265,1347,1347,1347,1347,0
|
|
20240304,121900,190507265,1347,1344,1347,1344,6
|
|
20240304,121800,190499198,1344,1347,1347,1344,248
|
|
20240304,121700,190165736,1346,1346,1346,1346,0
|
|
20240304,121600,190165736,1346,1346,1346,1346,0
|
|
20240304,121500,190165736,1346,1346,1346,1346,16
|
|
20240304,121400,190144200,1346,1346,1346,1346,24
|
|
20240304,121300,190111896,1346,1346,1346,1346,30
|
|
20240304,121200,190071516,1346,1346,1346,1346,40
|
|
20240304,121100,190017676,1346,1346,1346,1346,10
|
|
20240304,121000,190004216,1341,1341,1341,1341,0
|
|
20240304,120900,190004216,1341,1342,1342,1341,201
|
|
20240304,120800,189734672,1341,1341,1341,1341,0
|
|
20240304,120700,189734672,1341,1341,1341,1341,0
|
|
20240304,120600,189734672,1341,1346,1346,1341,22
|
|
20240304,120500,189705160,1346,1346,1346,1346,50
|
|
20240304,120400,189637860,1346,1346,1346,1346,2
|
|
20240304,120300,189635168,1346,1345,1346,1345,2400
|
|
20240304,120200,186405778,1341,1341,1341,1341,1262
|
|
20240304,120100,184713436,1341,1341,1341,1341,532
|
|
20240304,120000,184000024,1341,1341,1341,1341,0
|
|
20240304,115900,184000024,1341,1341,1341,1341,0
|
|
20240304,115800,184000024,1341,1341,1341,1341,0
|
|
20240304,115700,184000024,1341,1341,1341,1341,0
|
|
20240304,115600,184000024,1341,1341,1341,1341,680
|
|
20240304,115500,183088144,1346,1346,1346,1346,0
|
|
20240304,115400,183088144,1346,1346,1346,1346,0
|
|
20240304,115300,183088144,1346,1345,1346,1345,2080
|
|
20240304,115200,180288484,1341,1341,1341,1341,0
|
|
20240304,115100,180288484,1341,1342,1342,1341,769
|
|
20240304,115000,179256960,1342,1342,1342,1342,0
|
|
20240304,114900,179256960,1342,1345,1345,1342,74
|
|
20240304,114800,179157622,1346,1346,1346,1346,0
|
|
20240304,114700,179157622,1346,1345,1346,1345,18
|
|
20240304,114600,179133402,1345,1345,1345,1345,0
|
|
20240304,114500,179133402,1345,1345,1345,1345,2
|
|
20240304,114400,179130712,1345,1345,1345,1345,0
|
|
20240304,114300,179130712,1345,1345,1345,1345,0
|
|
20240304,114200,179130712,1345,1345,1345,1345,0
|
|
20240304,114100,179130712,1345,1345,1345,1345,10
|
|
20240304,114000,179117262,1341,1341,1341,1341,1
|
|
20240304,113900,179115921,1341,1345,1346,1341,874
|
|
20240304,113800,177943147,1346,1345,1346,1345,12
|
|
20240304,113700,177927005,1346,1346,1346,1346,0
|
|
20240304,113600,177927005,1346,1346,1346,1346,0
|
|
20240304,113500,177927005,1346,1346,1346,1346,0
|
|
20240304,113400,177927005,1346,1346,1346,1346,0
|
|
20240304,113300,177927005,1346,1345,1346,1345,18
|
|
20240304,113200,177902794,1345,1345,1345,1345,0
|
|
20240304,113100,177902794,1345,1344,1345,1344,19
|
|
20240304,113000,177877240,1338,1338,1338,1338,0
|
|
20240304,112900,177877240,1338,1338,1338,1338,0
|
|
20240304,112800,177877240,1338,1338,1338,1338,643
|
|
20240304,112700,177016906,1338,1338,1338,1338,0
|
|
20240304,112600,177016906,1338,1345,1345,1338,3
|
|
20240304,112500,177012884,1338,1338,1338,1338,0
|
|
20240304,112400,177012884,1338,1338,1338,1338,0
|
|
20240304,112300,177012884,1338,1338,1338,1338,0
|
|
20240304,112200,177012884,1338,1345,1345,1338,2
|
|
20240304,112100,177010201,1338,1338,1338,1338,0
|
|
20240304,112000,177010201,1338,1338,1346,1338,807
|
|
20240304,111900,175927067,1338,1338,1338,1338,1
|
|
20240304,111800,175925729,1346,1346,1346,1346,0
|
|
20240304,111700,175925729,1346,1346,1346,1346,0
|
|
20240304,111600,175925729,1346,1346,1346,1346,0
|
|
20240304,111500,175925729,1346,1346,1346,1346,0
|
|
20240304,111400,175925729,1346,1346,1346,1346,0
|
|
20240304,111300,175925729,1346,1344,1346,1337,1211
|
|
20240304,111200,174305871,1346,1346,1346,1346,0
|
|
20240304,111100,174305871,1346,1346,1346,1346,0
|
|
20240304,111000,174305871,1346,1346,1346,1346,0
|
|
20240304,110900,174305871,1346,1346,1346,1346,0
|
|
20240304,110800,174305871,1346,1340,1346,1337,537
|
|
20240304,110700,173586518,1348,1348,1348,1348,0
|
|
20240304,110600,173586518,1348,1348,1348,1348,0
|
|
20240304,110500,173586518,1348,1348,1348,1348,0
|
|
20240304,110400,173586518,1348,1348,1348,1348,50
|
|
20240304,110300,173519118,1348,1347,1348,1347,2
|
|
20240304,110200,173516423,1340,1340,1340,1340,15
|
|
20240304,110100,173496323,1338,1338,1338,1338,0
|
|
20240304,110000,173496323,1338,1338,1338,1338,80
|
|
20240304,105900,173389283,1338,1338,1338,1338,1
|
|
20240304,105800,173387945,1348,1344,1348,1344,137
|
|
20240304,105700,173203747,1337,1344,1344,1337,9
|
|
20240304,105600,173191700,1337,1344,1344,1337,71
|
|
20240304,105500,173096759,1338,1340,1340,1338,2500
|
|
20240304,105400,169751527,1349,1349,1349,1349,0
|
|
20240304,105300,169751527,1349,1347,1349,1347,160
|
|
20240304,105200,169535805,1350,1350,1350,1350,0
|
|
20240304,105100,169535805,1350,1350,1350,1350,0
|
|
20240304,105000,169535805,1350,1350,1350,1350,0
|
|
20240304,104900,169535805,1350,1350,1350,1350,73
|
|
20240304,104800,169437255,1352,1345,1352,1345,10
|
|
20240304,104700,169423777,1339,1342,1342,1338,3146
|
|
20240304,104600,165211527,1345,1345,1345,1345,0
|
|
20240304,104500,165211527,1345,1345,1345,1345,1067
|
|
20240304,104400,163776412,1345,1345,1345,1345,0
|
|
20240304,104300,163776412,1345,1345,1345,1345,100
|
|
20240304,104200,163641912,1345,1345,1345,1345,1
|
|
20240304,104100,163640567,1341,1341,1341,1341,50
|
|
20240304,104000,163573517,1345,1345,1345,1345,1
|
|
20240304,103900,163572172,1341,1343,1343,1341,120
|
|
20240304,103800,163411230,1343,1343,1343,1343,1
|
|
20240304,103700,163409887,1345,1345,1345,1345,6
|
|
20240304,103600,163401817,1345,1345,1345,1345,1
|
|
20240304,103500,163400472,1344,1344,1344,1344,2
|
|
20240304,103400,163397784,1345,1345,1345,1345,1
|
|
20240304,103300,163396439,1345,1345,1345,1345,4
|
|
20240304,103200,163391059,1349,1349,1349,1349,765
|
|
20240304,103100,162359074,1349,1349,1349,1349,0
|
|
20240304,103000,162359074,1349,1349,1349,1349,0
|
|
20240304,102900,162359074,1349,1349,1349,1349,0
|
|
20240304,102800,162359074,1349,1349,1349,1349,0
|
|
20240304,102700,162359074,1349,1348,1349,1348,500
|
|
20240304,102600,161684584,1349,1348,1349,1348,12
|
|
20240304,102500,161668406,1349,1349,1349,1349,0
|
|
20240304,102400,161668406,1349,1341,1349,1341,56
|
|
20240304,102300,161593030,1342,1349,1349,1342,1074
|
|
20240304,102200,160144722,1349,1349,1349,1349,6
|
|
20240304,102100,160136628,1349,1349,1349,1349,0
|
|
20240304,102000,160136628,1349,1349,1349,1349,101
|
|
20240304,101900,160000379,1349,1349,1349,1349,0
|
|
20240304,101800,160000379,1349,1349,1349,1349,10
|
|
20240304,101700,159986889,1348,1348,1348,1348,10
|
|
20240304,101600,159973409,1350,1342,1350,1342,3013
|
|
20240304,101500,155912625,1342,1340,1342,1340,9541
|
|
20240304,101400,143127285,1340,1340,1340,1340,1100
|
|
20240304,101300,141653285,1340,1340,1340,1340,84
|
|
20240304,101200,141540725,1340,1340,1340,1340,0
|
|
20240304,101100,141540725,1340,1340,1340,1340,1400
|
|
20240304,101000,139664725,1340,1340,1340,1340,9
|
|
20240304,100900,139652665,1336,1338,1340,1336,12891
|
|
20240304,100800,122382183,1336,1336,1336,1336,0
|
|
20240304,100700,122382183,1336,1336,1336,1336,1
|
|
20240304,100600,122380847,1338,1338,1338,1338,30
|
|
20240304,100500,122340707,1336,1336,1336,1336,20
|
|
20240304,100400,122313987,1338,1338,1338,1338,0
|
|
20240304,100300,122313987,1338,1338,1338,1338,0
|
|
20240304,100200,122313987,1338,1338,1338,1337,12
|
|
20240304,100100,122297932,1338,1338,1338,1338,0
|
|
20240304,100000,122297932,1338,1338,1338,1338,50
|
|
20240304,095900,122231032,1338,1338,1338,1338,3
|
|
20240304,095800,122227018,1338,1338,1338,1338,0
|
|
20240304,095700,122227018,1338,1338,1338,1338,0
|
|
20240304,095600,122227018,1338,1338,1338,1338,0
|
|
20240304,095500,122227018,1338,1337,1338,1337,934
|
|
20240304,095400,120978259,1337,1338,1338,1337,877
|
|
20240304,095300,119805392,1338,1337,1340,1337,24
|
|
20240304,095200,119773279,1340,1340,1340,1340,7
|
|
20240304,095100,119763899,1340,1340,1340,1340,52
|
|
20240304,095000,119694219,1340,1340,1340,1337,13
|
|
20240304,094900,119676811,1337,1339,1340,1337,110
|
|
20240304,094800,119529724,1340,1340,1340,1340,1034
|
|
20240304,094700,118144164,1340,1340,1340,1340,139
|
|
20240304,094600,117957904,1336,1336,1336,1336,500
|
|
20240304,094500,117289904,1334,1335,1335,1334,328
|
|
20240304,094400,116852302,1336,1336,1336,1336,700
|
|
20240304,094300,115917102,1338,1339,1339,1338,889
|
|
20240304,094200,114727457,1340,1343,1344,1340,8027
|
|
20240304,094100,103957839,1344,1344,1344,1344,281
|
|
20240304,094000,103580175,1344,1344,1344,1344,200
|
|
20240304,093900,103311375,1343,1347,1347,1343,3710
|
|
20240304,093800,98320249,1356,1356,1356,1356,0
|
|
20240304,093700,98320249,1356,1356,1356,1356,0
|
|
20240304,093600,98320249,1356,1352,1356,1352,348
|
|
20240304,093500,97848953,1353,1351,1353,1347,2776
|
|
20240304,093400,94102525,1350,1350,1350,1350,126
|
|
20240304,093300,93932425,1350,1350,1350,1350,5
|
|
20240304,093200,93925675,1351,1351,1351,1351,0
|
|
20240304,093100,93925675,1351,1351,1351,1351,300
|
|
20240304,093000,93520375,1346,1347,1347,1346,1309
|
|
20240304,092900,91757911,1346,1346,1346,1346,0
|
|
20240304,092800,91757911,1346,1347,1347,1346,330
|
|
20240304,092700,91313410,1347,1347,1347,1347,1
|
|
20240304,092600,91312063,1346,1346,1346,1346,0
|
|
20240304,092500,91312063,1346,1346,1346,1346,0
|
|
20240304,092400,91312063,1346,1346,1346,1346,127
|
|
20240304,092300,91141121,1346,1346,1346,1346,797
|
|
20240304,092200,90068359,1346,1350,1350,1346,309
|
|
20240304,092100,89651329,1353,1353,1353,1353,3
|
|
20240304,092000,89647270,1350,1350,1350,1350,487
|
|
20240304,091900,88989820,1350,1350,1350,1350,120
|
|
20240304,091800,88827820,1350,1346,1350,1345,70
|
|
20240304,091700,88733664,1345,1352,1352,1345,2433
|
|
20240304,091600,85450322,1353,1352,1353,1352,753
|
|
20240304,091500,84432089,1353,1353,1353,1350,3528
|
|
20240304,091400,79665449,1353,1356,1356,1353,2702
|
|
20240304,091300,76004182,1356,1360,1367,1355,8672
|
|
20240304,091200,64226141,1368,1370,1370,1367,7468
|
|
20240304,091100,54004600,1370,1355,1374,1355,15735
|
|
20240304,091000,32543091,1356,1352,1357,1341,5328
|
|
20240304,090900,25329521,1352,1341,1352,1340,965
|
|
20240304,090800,24029609,1353,1340,1354,1340,5381
|
|
20240304,090700,16790661,1346,1346,1346,1346,1809
|
|
20240304,090600,14355747,1342,1339,1342,1339,1287
|
|
20240304,090500,12631213,1339,1340,1340,1339,315
|
|
20240304,090400,12209114,1335,1334,1335,1334,3043
|
|
20240304,090300,8146720,1335,1335,1335,1335,1
|
|
20240304,090200,8145385,1335,1330,1335,1328,563
|
|
20240304,090100,7395300,1335,1330,1335,1330,1014
|
|
20240304,090000,6046180,1330,1330,1330,1330,4546
|