601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185800,657120127,1623,1623,1623,1623,8841
|
|
20240312,185700,657120127,1623,1623,1623,1623,0
|
|
20240312,185600,657120127,1623,1623,1623,1623,0
|
|
20240312,185500,657120127,1623,1623,1623,1623,0
|
|
20240312,185400,657120127,1623,1623,1623,1623,0
|
|
20240312,185300,657120127,1623,1623,1623,1623,0
|
|
20240312,185200,657120127,1623,1623,1623,1623,0
|
|
20240312,185100,657120127,1623,1623,1623,1623,0
|
|
20240312,185000,657120127,1623,1623,1623,1623,0
|
|
20240312,184900,657120127,1623,1623,1623,1623,0
|
|
20240312,184800,657120127,1623,1623,1623,1623,0
|
|
20240312,184700,657120127,1623,1623,1623,1623,0
|
|
20240312,184600,657120127,1623,1623,1623,1623,0
|
|
20240312,184500,657120127,1623,1623,1623,1623,0
|
|
20240312,184400,657120127,1623,1623,1623,1623,0
|
|
20240312,184300,657120127,1623,1623,1623,1623,0
|
|
20240312,184200,657120127,1623,1623,1623,1623,0
|
|
20240312,184100,657120127,1623,1623,1623,1623,0
|
|
20240312,184000,657120127,1623,1623,1623,1623,0
|
|
20240312,183900,657120127,1623,1623,1623,1623,0
|
|
20240312,183800,657120127,1623,1623,1623,1623,0
|
|
20240312,183700,657120127,1623,1623,1623,1623,0
|
|
20240312,183600,657120127,1623,1623,1623,1623,0
|
|
20240312,183500,657120127,1623,1623,1623,1623,0
|
|
20240312,183400,657120127,1623,1623,1623,1623,0
|
|
20240312,183300,657120127,1623,1623,1623,1623,0
|
|
20240312,183200,657120127,1623,1623,1623,1623,0
|
|
20240312,183100,657120127,1623,1623,1623,1623,0
|
|
20240312,183000,657120127,1623,1623,1623,1623,0
|
|
20240312,182900,657120127,1623,1623,1623,1623,0
|
|
20240312,182800,657120127,1623,1623,1623,1623,8841
|
|
20240312,182700,657120127,1623,1623,1623,1623,0
|
|
20240312,182600,657120127,1623,1623,1623,1623,0
|
|
20240312,182500,657120127,1623,1623,1623,1623,0
|
|
20240312,182400,657120127,1623,1623,1623,1623,0
|
|
20240312,182300,657120127,1623,1623,1623,1623,0
|
|
20240312,182200,657120127,1623,1623,1623,1623,0
|
|
20240312,182100,657120127,1623,1623,1623,1623,0
|
|
20240312,182000,657120127,1623,1623,1623,1623,0
|
|
20240312,181900,657120127,1623,1623,1623,1623,0
|
|
20240312,181800,657120127,1623,1623,1623,1623,0
|
|
20240312,181700,657120127,1623,1623,1623,1623,0
|
|
20240312,181600,657120127,1623,1623,1623,1623,0
|
|
20240312,181500,657120127,1623,1623,1623,1623,0
|
|
20240312,181400,657120127,1623,1623,1623,1623,0
|
|
20240312,181300,657120127,1623,1623,1623,1623,0
|
|
20240312,181200,657120127,1623,1623,1623,1623,0
|
|
20240312,181100,657120127,1623,1623,1623,1623,0
|
|
20240312,181000,657120127,1623,1623,1623,1623,0
|
|
20240312,180900,657120127,1623,1623,1623,1623,0
|
|
20240312,180800,657120127,1623,1623,1623,1623,0
|
|
20240312,180700,657120127,1623,1623,1623,1623,0
|
|
20240312,180600,657120127,1623,1623,1623,1623,0
|
|
20240312,180500,657120127,1623,1623,1623,1623,0
|
|
20240312,180400,657120127,1623,1623,1623,1623,0
|
|
20240312,180300,657120127,1623,1623,1623,1623,0
|
|
20240312,180200,657120127,1623,1623,1623,1623,0
|
|
20240312,180100,657120127,1623,1623,1623,1623,0
|
|
20240312,180000,657120127,1623,1623,1623,1623,0
|
|
20240312,175900,657120127,1623,1623,1623,1623,0
|
|
20240312,175800,657120127,1623,1623,1623,1623,8841
|
|
20240312,175700,657120127,1623,1623,1623,1623,0
|
|
20240312,175600,657120127,1623,1623,1623,1623,0
|
|
20240312,175500,657120127,1623,1623,1623,1623,0
|
|
20240312,175400,657120127,1623,1623,1623,1623,0
|
|
20240312,175300,657120127,1623,1623,1623,1623,0
|
|
20240312,175200,657120127,1623,1623,1623,1623,0
|
|
20240312,175100,657120127,1623,1623,1623,1623,0
|
|
20240312,175000,657120127,1623,1623,1623,1623,0
|
|
20240312,174900,657120127,1623,1623,1623,1623,0
|
|
20240312,174800,657120127,1623,1623,1623,1623,0
|
|
20240312,174700,657120127,1623,1623,1623,1623,0
|
|
20240312,174600,657120127,1623,1623,1623,1623,0
|
|
20240312,174500,657120127,1623,1623,1623,1623,0
|
|
20240312,174400,657120127,1623,1623,1623,1623,0
|
|
20240312,174300,657120127,1623,1623,1623,1623,0
|
|
20240312,174200,657120127,1623,1623,1623,1623,0
|
|
20240312,174100,657120127,1623,1623,1623,1623,0
|
|
20240312,174000,657120127,1623,1623,1623,1623,0
|
|
20240312,173900,657120127,1623,1623,1623,1623,0
|
|
20240312,173800,657120127,1623,1623,1623,1623,0
|
|
20240312,173700,657120127,1623,1623,1623,1623,0
|
|
20240312,173600,657120127,1623,1623,1623,1623,0
|
|
20240312,173500,657120127,1623,1623,1623,1623,0
|
|
20240312,173400,657120127,1623,1623,1623,1623,0
|
|
20240312,173300,657120127,1623,1623,1623,1623,0
|
|
20240312,173200,657120127,1623,1623,1623,1623,0
|
|
20240312,173100,657120127,1623,1623,1623,1623,0
|
|
20240312,173000,657120127,1623,1623,1623,1623,0
|
|
20240312,172900,657120127,1623,1623,1623,1623,0
|
|
20240312,172800,657120127,1623,1623,1623,1623,8841
|
|
20240312,172700,657120127,1623,1623,1623,1623,0
|
|
20240312,172600,657120127,1623,1623,1623,1623,0
|
|
20240312,172500,657120127,1623,1623,1623,1623,0
|
|
20240312,172400,657120127,1623,1623,1623,1623,0
|
|
20240312,172300,657120127,1623,1623,1623,1623,0
|
|
20240312,172200,657120127,1623,1623,1623,1623,0
|
|
20240312,172100,657120127,1623,1623,1623,1623,0
|
|
20240312,172000,657120127,1623,1623,1623,1623,0
|
|
20240312,171900,657120127,1623,1623,1623,1623,0
|
|
20240312,171800,657120127,1623,1623,1623,1623,0
|
|
20240312,171700,657120127,1623,1623,1623,1623,0
|
|
20240312,171600,657120127,1623,1623,1623,1623,0
|
|
20240312,171500,657120127,1623,1623,1623,1623,0
|
|
20240312,171400,657120127,1623,1623,1623,1623,0
|
|
20240312,171300,657120127,1623,1623,1623,1623,0
|
|
20240312,171200,657120127,1623,1623,1623,1623,0
|
|
20240312,171100,657120127,1623,1623,1623,1623,0
|
|
20240312,171000,657120127,1623,1623,1623,1623,0
|
|
20240312,170900,657120127,1623,1623,1623,1623,0
|
|
20240312,170800,657120127,1623,1623,1623,1623,0
|
|
20240312,170700,657120127,1623,1623,1623,1623,0
|
|
20240312,170600,657120127,1623,1623,1623,1623,0
|
|
20240312,170500,657120127,1623,1623,1623,1623,0
|
|
20240312,170400,657120127,1623,1623,1623,1623,0
|
|
20240312,170300,657120127,1623,1623,1623,1623,0
|
|
20240312,170200,657120127,1623,1623,1623,1623,0
|
|
20240312,170100,657120127,1623,1623,1623,1623,0
|
|
20240312,170000,657120127,1623,1623,1623,1623,0
|
|
20240312,165900,657120127,1623,1623,1623,1623,0
|
|
20240312,165800,657120127,1623,1623,1623,1623,8841
|
|
20240312,165700,657120127,1623,1623,1623,1623,0
|
|
20240312,165600,657120127,1623,1623,1623,1623,0
|
|
20240312,165500,657120127,1623,1623,1623,1623,0
|
|
20240312,165400,657120127,1623,1623,1623,1623,0
|
|
20240312,165300,657120127,1623,1623,1623,1623,0
|
|
20240312,165200,657120127,1623,1623,1623,1623,0
|
|
20240312,165100,657120127,1623,1623,1623,1623,0
|
|
20240312,165000,657120127,1623,1623,1623,1623,0
|
|
20240312,164900,657120127,1623,1623,1623,1623,0
|
|
20240312,164800,657120127,1623,1623,1623,1623,0
|
|
20240312,164700,657120127,1623,1623,1623,1623,0
|
|
20240312,164600,657120127,1623,1623,1623,1623,0
|
|
20240312,164500,657120127,1623,1623,1623,1623,0
|
|
20240312,164400,657120127,1623,1623,1623,1623,0
|
|
20240312,164300,657120127,1623,1623,1623,1623,0
|
|
20240312,164200,657120127,1623,1623,1623,1623,0
|
|
20240312,164100,657120127,1623,1623,1623,1623,0
|
|
20240312,164000,657120127,1623,1623,1623,1623,0
|
|
20240312,163900,657120127,1623,1623,1623,1623,0
|
|
20240312,163800,657120127,1623,1623,1623,1623,0
|
|
20240312,163700,657120127,1623,1623,1623,1623,0
|
|
20240312,163600,657120127,1623,1623,1623,1623,0
|
|
20240312,163500,657120127,1623,1623,1623,1623,0
|
|
20240312,163400,657120127,1623,1623,1623,1623,0
|
|
20240312,163300,657120127,1623,1623,1623,1623,0
|
|
20240312,163200,657120127,1623,1623,1623,1623,0
|
|
20240312,163100,657120127,1623,1623,1623,1623,0
|
|
20240312,163000,657120127,1623,1623,1623,1623,0
|
|
20240312,162900,657120127,1623,1623,1623,1623,0
|
|
20240312,162800,657120127,1623,1623,1623,1623,8841
|
|
20240312,162700,657120127,1623,1623,1623,1623,0
|
|
20240312,162600,657120127,1623,1623,1623,1623,0
|
|
20240312,162500,657120127,1623,1623,1623,1623,0
|
|
20240312,162400,657120127,1623,1623,1623,1623,0
|
|
20240312,162300,657120127,1623,1623,1623,1623,0
|
|
20240312,162200,657120127,1623,1623,1623,1623,0
|
|
20240312,162100,657120127,1623,1623,1623,1623,0
|
|
20240312,162000,657120127,1623,1623,1623,1623,0
|
|
20240312,161900,657120127,1623,1623,1623,1623,0
|
|
20240312,161800,657120127,1623,1623,1623,1623,0
|
|
20240312,161700,657120127,1623,1623,1623,1623,0
|
|
20240312,161600,657120127,1623,1623,1623,1623,0
|
|
20240312,161500,657120127,1623,1623,1623,1623,0
|
|
20240312,161400,657120127,1623,1623,1623,1623,0
|
|
20240312,161300,657120127,1623,1623,1623,1623,0
|
|
20240312,161200,657120127,1623,1623,1623,1623,0
|
|
20240312,161100,657120127,1623,1623,1623,1623,0
|
|
20240312,161000,657120127,1623,1623,1623,1623,0
|
|
20240312,160900,657120127,1623,1623,1623,1623,0
|
|
20240312,160800,657120127,1623,1623,1623,1623,0
|
|
20240312,160700,657120127,1623,1623,1623,1623,0
|
|
20240312,160600,657120127,1623,1623,1623,1623,0
|
|
20240312,160500,657120127,1623,1623,1623,1623,0
|
|
20240312,160400,657120127,1623,1623,1623,1623,0
|
|
20240312,160300,657120127,1623,1623,1623,1623,0
|
|
20240312,160200,657120127,1623,1623,1623,1623,0
|
|
20240312,160100,657120127,1623,1623,1623,1623,0
|
|
20240312,160000,657120127,1623,1623,1623,1623,0
|
|
20240312,155900,657120127,1623,1623,1623,1623,0
|
|
20240312,155800,657120127,1623,1623,1623,1623,8841
|
|
20240312,155700,657120127,1623,1623,1623,1623,0
|
|
20240312,155600,657120127,1623,1623,1623,1623,0
|
|
20240312,155500,657120127,1623,1623,1623,1623,0
|
|
20240312,155400,657120127,1623,1623,1623,1623,0
|
|
20240312,155300,657120127,1623,1623,1623,1623,0
|
|
20240312,155200,657120127,1623,1623,1623,1623,0
|
|
20240312,155100,657120127,1623,1623,1623,1623,0
|
|
20240312,155000,657120127,1623,1623,1623,1623,0
|
|
20240312,154900,657120127,1623,1623,1623,1623,0
|
|
20240312,154800,657120127,1623,1623,1623,1623,0
|
|
20240312,154700,657120127,1623,1623,1623,1623,0
|
|
20240312,154600,657120127,1623,1623,1623,1623,0
|
|
20240312,154500,657120127,1623,1623,1623,1623,0
|
|
20240312,154400,657120127,1623,1623,1623,1623,0
|
|
20240312,154300,657120127,1623,1623,1623,1623,0
|
|
20240312,154200,657120127,1623,1623,1623,1623,0
|
|
20240312,154100,657120127,1623,1623,1623,1623,0
|
|
20240312,154000,657120127,1623,1623,1623,1623,0
|
|
20240312,153900,657120127,1623,1623,1623,1623,0
|
|
20240312,153800,657120127,1623,1623,1623,1623,0
|
|
20240312,153700,657120127,1623,1623,1623,1623,0
|
|
20240312,153600,657120127,1623,1623,1623,1623,0
|
|
20240312,153500,657120127,1623,1623,1623,1623,0
|
|
20240312,153400,657120127,1623,1623,1623,1623,0
|
|
20240312,153300,657120127,1623,1623,1623,1623,0
|
|
20240312,153200,657120127,1623,1623,1623,1623,0
|
|
20240312,153100,657120127,1623,1623,1623,1623,0
|
|
20240312,153000,657120127,1623,1623,1623,1623,8841
|
|
20240312,152900,642771184,1624,1624,1624,1624,0
|
|
20240312,152800,642771184,1624,1624,1624,1624,0
|
|
20240312,152700,642771184,1624,1624,1624,1624,0
|
|
20240312,152600,642771184,1624,1624,1624,1624,0
|
|
20240312,152500,642771184,1624,1624,1624,1624,0
|
|
20240312,152400,642771184,1624,1624,1624,1624,0
|
|
20240312,152300,642771184,1624,1624,1624,1624,0
|
|
20240312,152200,642771184,1624,1624,1624,1624,0
|
|
20240312,152100,642771184,1624,1624,1624,1624,0
|
|
20240312,152000,642771184,1624,1624,1624,1624,0
|
|
20240312,151900,642771184,1624,1623,1624,1618,2964
|
|
20240312,151800,637973468,1623,1623,1623,1623,0
|
|
20240312,151700,637973468,1623,1623,1623,1623,134
|
|
20240312,151600,637755986,1624,1622,1624,1622,1731
|
|
20240312,151500,634948302,1626,1626,1626,1626,19
|
|
20240312,151400,634917408,1622,1627,1627,1622,177
|
|
20240312,151300,634629814,1627,1627,1627,1627,50
|
|
20240312,151200,634548464,1627,1627,1627,1627,51
|
|
20240312,151100,634465487,1622,1621,1622,1619,2501
|
|
20240312,151000,630415420,1620,1625,1625,1620,2301
|
|
20240312,150900,626682964,1626,1626,1626,1626,8
|
|
20240312,150800,626669956,1626,1630,1630,1626,3
|
|
20240312,150700,626665074,1625,1630,1630,1625,63
|
|
20240312,150600,626562389,1630,1630,1630,1630,0
|
|
20240312,150500,626562389,1630,1630,1630,1630,0
|
|
20240312,150400,626562389,1630,1625,1630,1624,49
|
|
20240312,150300,626482623,1625,1625,1625,1625,0
|
|
20240312,150200,626482623,1625,1625,1625,1625,0
|
|
20240312,150100,626482623,1625,1625,1625,1625,20
|
|
20240312,150000,626450123,1630,1630,1630,1630,9
|
|
20240312,145900,626435453,1630,1630,1630,1630,0
|
|
20240312,145800,626435453,1630,1630,1630,1630,0
|
|
20240312,145700,626435453,1630,1630,1630,1630,0
|
|
20240312,145600,626435453,1630,1628,1630,1628,144
|
|
20240312,145500,626200947,1623,1624,1624,1623,675
|
|
20240312,145400,625104922,1623,1623,1623,1623,0
|
|
20240312,145300,625104922,1623,1623,1623,1623,0
|
|
20240312,145200,625104922,1623,1623,1623,1623,274
|
|
20240312,145100,624660220,1623,1624,1624,1623,696
|
|
20240312,145000,623530611,1630,1630,1630,1630,112
|
|
20240312,144900,623348051,1631,1631,1631,1631,0
|
|
20240312,144800,623348051,1631,1631,1631,1631,119
|
|
20240312,144700,623153962,1633,1633,1633,1633,0
|
|
20240312,144600,623153962,1633,1633,1633,1623,310
|
|
20240312,144500,622650510,1633,1633,1633,1633,5
|
|
20240312,144400,622642345,1625,1642,1642,1625,314
|
|
20240312,144300,622131878,1643,1633,1643,1633,328
|
|
20240312,144200,621593632,1633,1628,1633,1625,274
|
|
20240312,144100,621148209,1628,1631,1631,1628,53
|
|
20240312,144000,621061859,1636,1637,1643,1636,206
|
|
20240312,143900,620724138,1643,1639,1643,1638,594
|
|
20240312,143800,619748743,1643,1635,1643,1634,212
|
|
20240312,143700,619401949,1634,1633,1635,1631,190
|
|
20240312,143600,619091523,1636,1635,1636,1634,302
|
|
20240312,143500,618597855,1629,1629,1629,1629,1
|
|
20240312,143400,618596226,1636,1635,1636,1634,1852
|
|
20240312,143300,615566504,1636,1637,1637,1632,871
|
|
20240312,143200,614141849,1637,1632,1637,1632,110
|
|
20240312,143100,613961862,1632,1632,1632,1632,0
|
|
20240312,143000,613961862,1632,1632,1633,1631,14
|
|
20240312,142900,613939013,1633,1634,1634,1633,203
|
|
20240312,142800,613607414,1634,1635,1635,1634,36
|
|
20240312,142700,613548578,1635,1636,1644,1635,1403
|
|
20240312,142600,611253617,1636,1628,1636,1628,330
|
|
20240312,142500,610714097,1628,1627,1628,1627,282
|
|
20240312,142400,610255002,1627,1628,1628,1627,530
|
|
20240312,142300,609392662,1621,1625,1625,1621,2800
|
|
20240312,142200,604853653,1625,1633,1633,1625,2312
|
|
20240312,142100,601082157,1633,1633,1633,1633,195
|
|
20240312,142000,600763722,1633,1633,1633,1633,2
|
|
20240312,141900,600760456,1633,1633,1633,1633,14
|
|
20240312,141800,600737594,1633,1633,1633,1633,0
|
|
20240312,141700,600737594,1633,1633,1633,1633,1
|
|
20240312,141600,600735961,1634,1634,1634,1634,7
|
|
20240312,141500,600724523,1634,1630,1634,1630,405
|
|
20240312,141400,600062771,1630,1628,1630,1628,209
|
|
20240312,141300,599722120,1628,1628,1628,1628,300
|
|
20240312,141200,599233720,1627,1626,1627,1626,75
|
|
20240312,141100,599111696,1627,1626,1627,1626,128
|
|
20240312,141000,598903441,1623,1623,1623,1623,50
|
|
20240312,140900,598822291,1625,1625,1625,1625,1
|
|
20240312,140800,598820666,1625,1623,1625,1621,691
|
|
20240312,140700,597698084,1623,1624,1624,1623,73
|
|
20240312,140600,597579602,1625,1624,1625,1624,2
|
|
20240312,140500,597576353,1623,1622,1623,1622,84
|
|
20240312,140400,597440104,1622,1620,1622,1620,575
|
|
20240312,140300,596508602,1620,1620,1620,1620,0
|
|
20240312,140200,596508602,1620,1625,1625,1618,275
|
|
20240312,140100,596063305,1626,1625,1626,1625,2051
|
|
20240312,140000,592730299,1625,1625,1648,1625,1605
|
|
20240312,135900,590116386,1625,1625,1625,1625,678
|
|
20240312,135800,589014636,1625,1617,1625,1617,1526
|
|
20240312,135700,586545409,1618,1612,1618,1612,1246
|
|
20240312,135600,584529393,1612,1617,1618,1612,10960
|
|
20240312,135500,566822115,1616,1623,1623,1616,7075
|
|
20240312,135400,555365652,1621,1623,1640,1621,2872
|
|
20240312,135300,550701441,1627,1627,1637,1624,3102
|
|
20240312,135200,545654149,1627,1645,1645,1627,10000
|
|
20240312,135100,529303612,1650,1658,1659,1650,720
|
|
20240312,135000,528113538,1659,1644,1659,1644,201
|
|
20240312,134900,527780686,1654,1648,1654,1648,1700
|
|
20240312,134800,524969076,1654,1650,1654,1649,897
|
|
20240312,134700,523489274,1650,1649,1654,1649,985
|
|
20240312,134600,521863807,1650,1645,1650,1645,2452
|
|
20240312,134500,517822443,1645,1637,1645,1637,4853
|
|
20240312,134400,509866563,1637,1631,1637,1631,4149
|
|
20240312,134300,503090002,1631,1623,1631,1623,7329
|
|
20240312,134200,491153827,1623,1619,1623,1616,1933
|
|
20240312,134100,488027600,1617,1623,1623,1617,400
|
|
20240312,134000,487379686,1623,1626,1626,1623,1338
|
|
20240312,133900,485207206,1626,1627,1627,1626,3
|
|
20240312,133800,485202326,1627,1627,1627,1627,0
|
|
20240312,133700,485202326,1627,1624,1627,1624,805
|
|
20240312,133600,483894391,1624,1624,1624,1624,0
|
|
20240312,133500,483894391,1624,1624,1624,1624,0
|
|
20240312,133400,483894391,1624,1624,1624,1624,0
|
|
20240312,133300,483894391,1624,1616,1624,1616,156
|
|
20240312,133200,483642129,1616,1615,1616,1615,443
|
|
20240312,133100,482926349,1615,1615,1615,1615,101
|
|
20240312,133000,482763234,1616,1616,1616,1616,1438
|
|
20240312,132900,480439426,1617,1617,1617,1617,181
|
|
20240312,132800,480146749,1617,1617,1617,1617,108
|
|
20240312,132700,479972113,1617,1618,1618,1617,1168
|
|
20240312,132600,478082397,1618,1618,1618,1618,0
|
|
20240312,132500,478082397,1618,1618,1618,1618,0
|
|
20240312,132400,478082397,1618,1618,1618,1618,0
|
|
20240312,132300,478082397,1618,1618,1618,1618,0
|
|
20240312,132200,478082397,1618,1618,1618,1618,0
|
|
20240312,132100,478082397,1618,1618,1618,1618,58
|
|
20240312,132000,477988553,1618,1618,1618,1618,0
|
|
20240312,131900,477988553,1618,1618,1618,1618,0
|
|
20240312,131800,477988553,1618,1618,1618,1618,88
|
|
20240312,131700,477846169,1618,1618,1618,1618,0
|
|
20240312,131600,477846169,1618,1618,1618,1618,0
|
|
20240312,131500,477846169,1618,1618,1618,1618,0
|
|
20240312,131400,477846169,1618,1624,1625,1618,353
|
|
20240312,131300,477272901,1624,1624,1624,1624,500
|
|
20240312,131200,476460901,1620,1620,1620,1620,19
|
|
20240312,131100,476430121,1620,1620,1620,1616,311
|
|
20240312,131000,475926305,1620,1617,1620,1617,3749
|
|
20240312,130900,469858889,1620,1620,1620,1620,0
|
|
20240312,130800,469858889,1620,1620,1620,1620,1
|
|
20240312,130700,469857269,1625,1625,1625,1625,2029
|
|
20240312,130600,466560144,1624,1623,1624,1623,1300
|
|
20240312,130500,464449642,1622,1621,1622,1621,200
|
|
20240312,130400,464125245,1622,1622,1622,1622,0
|
|
20240312,130300,464125245,1622,1620,1622,1620,133
|
|
20240312,130200,463909770,1620,1620,1620,1620,14
|
|
20240312,130100,463887090,1623,1620,1623,1620,335
|
|
20240312,130000,463344384,1622,1621,1622,1621,200
|
|
20240312,125900,463019991,1622,1617,1622,1617,1866
|
|
20240312,125800,459995045,1617,1622,1622,1617,51
|
|
20240312,125700,459912378,1617,1619,1619,1617,1848
|
|
20240312,125600,456920594,1624,1624,1624,1624,1
|
|
20240312,125500,456918970,1624,1619,1624,1619,268
|
|
20240312,125400,456483808,1619,1624,1624,1619,78
|
|
20240312,125300,456357501,1625,1617,1625,1617,266
|
|
20240312,125200,455926129,1619,1617,1621,1617,1873
|
|
20240312,125100,452891081,1617,1621,1621,1617,640
|
|
20240312,125000,451853729,1621,1621,1621,1621,400
|
|
20240312,124900,451205329,1617,1614,1617,1614,1538
|
|
20240312,124800,448719509,1614,1614,1614,1614,3
|
|
20240312,124700,448714667,1614,1616,1616,1614,1106
|
|
20240312,124600,446929042,1616,1617,1617,1616,1068
|
|
20240312,124500,445202906,1617,1617,1617,1616,875
|
|
20240312,124400,443788051,1620,1616,1620,1616,78
|
|
20240312,124300,443661986,1628,1628,1628,1628,0
|
|
20240312,124200,443661986,1628,1622,1628,1622,2000
|
|
20240312,124100,440414667,1614,1614,1614,1614,0
|
|
20240312,124000,440414667,1614,1614,1614,1614,0
|
|
20240312,123900,440414667,1614,1614,1614,1614,696
|
|
20240312,123800,439291323,1614,1609,1614,1609,464
|
|
20240312,123700,438542882,1609,1615,1615,1608,10494
|
|
20240312,123600,421637607,1617,1621,1621,1617,9887
|
|
20240312,123500,405624049,1621,1621,1621,1621,1
|
|
20240312,123400,405622428,1623,1623,1623,1623,67
|
|
20240312,123300,405513687,1623,1629,1629,1623,12071
|
|
20240312,123200,385895316,1628,1628,1628,1628,900
|
|
20240312,123100,384430116,1628,1628,1628,1628,444
|
|
20240312,123000,383707284,1628,1629,1629,1628,3827
|
|
20240312,122900,377474928,1628,1628,1628,1628,0
|
|
20240312,122800,377474928,1628,1628,1628,1628,0
|
|
20240312,122700,377474928,1628,1628,1628,1628,0
|
|
20240312,122600,377474928,1628,1628,1628,1628,538
|
|
20240312,122500,376599064,1626,1628,1628,1626,744
|
|
20240312,122400,375388832,1628,1628,1628,1628,106
|
|
20240312,122300,375216264,1628,1628,1628,1628,0
|
|
20240312,122200,375216264,1628,1625,1628,1625,604
|
|
20240312,122100,374234668,1625,1627,1627,1625,2
|
|
20240312,122000,374231416,1628,1627,1628,1627,418
|
|
20240312,121900,373550941,1628,1629,1629,1628,1300
|
|
20240312,121800,371433409,1629,1629,1629,1629,119
|
|
20240312,121700,371239558,1629,1629,1629,1629,761
|
|
20240312,121600,369999889,1629,1629,1629,1629,20
|
|
20240312,121500,369967309,1629,1629,1629,1629,42
|
|
20240312,121400,369898891,1629,1629,1629,1629,260
|
|
20240312,121300,369475351,1629,1629,1629,1629,0
|
|
20240312,121200,369475351,1629,1629,1629,1629,5
|
|
20240312,121100,369467206,1629,1629,1629,1629,30
|
|
20240312,121000,369418336,1621,1621,1621,1621,0
|
|
20240312,120900,369418336,1621,1621,1621,1621,747
|
|
20240312,120800,368207449,1620,1623,1623,1620,8212
|
|
20240312,120700,354898198,1621,1621,1621,1621,0
|
|
20240312,120600,354898198,1621,1626,1626,1621,5291
|
|
20240312,120500,346316978,1626,1626,1626,1626,19
|
|
20240312,120400,346286084,1626,1629,1629,1626,1445
|
|
20240312,120300,343936451,1629,1634,1634,1626,17677
|
|
20240312,120200,315122240,1634,1634,1634,1634,500
|
|
20240312,120100,314305240,1634,1634,1634,1634,0
|
|
20240312,120000,314305240,1634,1635,1635,1634,942
|
|
20240312,115900,312765071,1635,1638,1638,1635,933
|
|
20240312,115800,311239415,1637,1637,1637,1637,1
|
|
20240312,115700,311237778,1638,1638,1638,1638,10
|
|
20240312,115600,311221398,1638,1638,1638,1638,10
|
|
20240312,115500,311205018,1638,1638,1638,1638,0
|
|
20240312,115400,311205018,1638,1638,1638,1638,0
|
|
20240312,115300,311205018,1638,1638,1638,1638,375
|
|
20240312,115200,310590768,1638,1638,1638,1638,0
|
|
20240312,115100,310590768,1638,1638,1638,1638,0
|
|
20240312,115000,310590768,1638,1638,1638,1638,1445
|
|
20240312,114900,308223858,1635,1635,1635,1635,0
|
|
20240312,114800,308223858,1635,1635,1635,1635,1
|
|
20240312,114700,308222223,1636,1640,1640,1636,2703
|
|
20240312,114600,303794709,1640,1640,1640,1640,100
|
|
20240312,114500,303630709,1640,1638,1640,1638,586
|
|
20240312,114400,302670277,1638,1640,1640,1638,2419
|
|
20240312,114300,298707622,1640,1640,1640,1640,3500
|
|
20240312,114200,292967622,1640,1640,1640,1640,0
|
|
20240312,114100,292967622,1640,1640,1640,1640,500
|
|
20240312,114000,292147622,1644,1644,1644,1644,0
|
|
20240312,113900,292147622,1644,1644,1644,1644,169
|
|
20240312,113800,291869786,1644,1644,1644,1644,30
|
|
20240312,113700,291820466,1644,1644,1644,1644,0
|
|
20240312,113600,291820466,1644,1644,1644,1644,1
|
|
20240312,113500,291818822,1644,1644,1644,1644,34
|
|
20240312,113400,291762926,1645,1641,1645,1639,5779
|
|
20240312,113300,282287419,1645,1645,1645,1645,0
|
|
20240312,113200,282287419,1645,1645,1645,1645,0
|
|
20240312,113100,282287419,1645,1645,1645,1645,642
|
|
20240312,113000,281231329,1645,1645,1645,1645,337
|
|
20240312,112900,280676964,1646,1646,1646,1646,449
|
|
20240312,112800,279937910,1646,1646,1646,1646,288
|
|
20240312,112700,279463862,1640,1640,1640,1640,500
|
|
20240312,112600,278643862,1640,1640,1640,1640,1226
|
|
20240312,112500,276633222,1640,1641,1641,1640,2700
|
|
20240312,112400,272204917,1641,1642,1642,1641,2299
|
|
20240312,112300,268431393,1646,1646,1646,1646,100
|
|
20240312,112200,268266793,1646,1644,1646,1643,374
|
|
20240312,112100,267651983,1645,1647,1648,1645,4458
|
|
20240312,112000,260316944,1647,1648,1648,1647,331
|
|
20240312,111900,259771531,1648,1649,1649,1648,3673
|
|
20240312,111800,253718327,1648,1650,1650,1648,3884
|
|
20240312,111700,247313685,1650,1650,1650,1650,143
|
|
20240312,111600,247077735,1650,1652,1652,1650,5852
|
|
20240312,111500,237420978,1652,1652,1652,1652,1
|
|
20240312,111400,237419326,1652,1652,1652,1652,193
|
|
20240312,111300,237100490,1652,1652,1652,1652,329
|
|
20240312,111200,236556982,1652,1652,1652,1652,0
|
|
20240312,111100,236556982,1652,1651,1652,1651,106
|
|
20240312,111000,236381945,1650,1650,1650,1650,0
|
|
20240312,110900,236381945,1650,1650,1650,1650,350
|
|
20240312,110800,235804445,1651,1650,1651,1650,1660
|
|
20240312,110700,233065435,1651,1651,1651,1651,1075
|
|
20240312,110600,231290610,1652,1652,1652,1652,100
|
|
20240312,110500,231125410,1655,1652,1655,1651,1238
|
|
20240312,110400,229077290,1651,1651,1651,1651,0
|
|
20240312,110300,229077290,1651,1651,1651,1651,7
|
|
20240312,110200,229065733,1651,1651,1651,1651,17
|
|
20240312,110100,229037666,1652,1652,1652,1652,3025
|
|
20240312,110000,224040366,1655,1655,1655,1653,1661
|
|
20240312,105900,221294373,1656,1656,1656,1656,6
|
|
20240312,105800,221284437,1660,1660,1660,1660,0
|
|
20240312,105700,221284437,1660,1660,1660,1656,1597
|
|
20240312,105600,218633441,1669,1669,1669,1669,1
|
|
20240312,105500,218631772,1661,1661,1661,1661,100
|
|
20240312,105400,218465672,1660,1660,1660,1660,250
|
|
20240312,105300,218050672,1669,1669,1669,1669,0
|
|
20240312,105200,218050672,1669,1669,1669,1669,0
|
|
20240312,105100,218050672,1669,1669,1669,1669,0
|
|
20240312,105000,218050672,1669,1669,1669,1669,0
|
|
20240312,104900,218050672,1669,1669,1669,1669,0
|
|
20240312,104800,218050672,1669,1669,1669,1669,0
|
|
20240312,104700,218050672,1669,1669,1669,1669,0
|
|
20240312,104600,218050672,1669,1669,1669,1669,0
|
|
20240312,104500,218050672,1669,1669,1669,1669,0
|
|
20240312,104400,218050672,1669,1669,1669,1669,0
|
|
20240312,104300,218050672,1669,1669,1669,1669,2
|
|
20240312,104200,218047334,1669,1669,1669,1669,0
|
|
20240312,104100,218047334,1669,1669,1669,1669,5
|
|
20240312,104000,218038989,1670,1670,1670,1670,0
|
|
20240312,103900,218038989,1670,1670,1670,1670,0
|
|
20240312,103800,218038989,1670,1670,1670,1670,0
|
|
20240312,103700,218038989,1670,1670,1670,1670,0
|
|
20240312,103600,218038989,1670,1670,1670,1670,0
|
|
20240312,103500,218038989,1670,1670,1670,1670,0
|
|
20240312,103400,218038989,1670,1670,1670,1670,0
|
|
20240312,103300,218038989,1670,1670,1670,1670,0
|
|
20240312,103200,218038989,1670,1670,1670,1670,0
|
|
20240312,103100,218038989,1670,1669,1670,1669,800
|
|
20240312,103000,216703148,1669,1669,1669,1669,0
|
|
20240312,102900,216703148,1669,1669,1669,1669,25
|
|
20240312,102800,216661423,1670,1670,1670,1670,0
|
|
20240312,102700,216661423,1670,1670,1670,1670,303
|
|
20240312,102600,216155413,1660,1660,1660,1660,274
|
|
20240312,102500,215700573,1660,1657,1668,1652,7617
|
|
20240312,102400,203103873,1670,1670,1670,1670,1
|
|
20240312,102300,203102203,1660,1660,1660,1660,220
|
|
20240312,102200,202737003,1660,1660,1660,1657,1799
|
|
20240312,102100,199751768,1660,1660,1660,1660,10
|
|
20240312,102000,199735168,1660,1655,1660,1655,906
|
|
20240312,101900,198234238,1654,1654,1654,1654,0
|
|
20240312,101800,198234238,1654,1654,1654,1654,100
|
|
20240312,101700,198068838,1653,1653,1653,1653,0
|
|
20240312,101600,198068838,1653,1653,1653,1653,0
|
|
20240312,101500,198068838,1653,1654,1654,1653,200
|
|
20240312,101400,197738068,1654,1660,1660,1654,1128
|
|
20240312,101300,195872350,1654,1655,1655,1654,17617
|
|
20240312,101200,166718999,1655,1655,1655,1655,29
|
|
20240312,101100,166671004,1655,1655,1655,1655,20
|
|
20240312,101000,166637904,1655,1654,1655,1654,150
|
|
20240312,100900,166389774,1656,1656,1656,1656,113
|
|
20240312,100800,166202646,1654,1654,1654,1654,80
|
|
20240312,100700,166070326,1654,1656,1656,1654,25
|
|
20240312,100600,166028956,1656,1656,1656,1656,5
|
|
20240312,100500,166020676,1656,1656,1656,1656,578
|
|
20240312,100400,165063508,1660,1659,1660,1659,94
|
|
20240312,100300,164907516,1657,1657,1657,1657,768
|
|
20240312,100200,163634940,1657,1657,1657,1657,0
|
|
20240312,100100,163634940,1657,1656,1657,1654,1955
|
|
20240312,100000,160398248,1656,1656,1656,1656,27
|
|
20240312,095900,160353536,1659,1659,1659,1659,0
|
|
20240312,095800,160353536,1659,1659,1659,1659,0
|
|
20240312,095700,160353536,1659,1660,1660,1659,222
|
|
20240312,095600,159985123,1661,1672,1672,1661,300
|
|
20240312,095500,159486801,1673,1673,1673,1673,13
|
|
20240312,095400,159465052,1671,1671,1671,1671,0
|
|
20240312,095300,159465052,1671,1671,1671,1671,0
|
|
20240312,095200,159465052,1671,1671,1671,1671,300
|
|
20240312,095100,158963752,1671,1671,1671,1671,90
|
|
20240312,095000,158813362,1671,1671,1671,1671,1
|
|
20240312,094900,158811691,1671,1671,1671,1671,0
|
|
20240312,094800,158811691,1671,1671,1671,1671,5
|
|
20240312,094700,158803336,1674,1671,1674,1671,2747
|
|
20240312,094600,154205227,1674,1674,1674,1674,2
|
|
20240312,094500,154201879,1674,1674,1674,1674,13
|
|
20240312,094400,154180117,1674,1659,1674,1659,243
|
|
20240312,094300,153776650,1659,1659,1659,1655,660
|
|
20240312,094200,152684030,1653,1653,1653,1653,0
|
|
20240312,094100,152684030,1653,1654,1654,1653,73
|
|
20240312,094000,152563309,1652,1652,1652,1652,0
|
|
20240312,093900,152563309,1652,1652,1652,1652,0
|
|
20240312,093800,152563309,1652,1652,1652,1652,0
|
|
20240312,093700,152563309,1652,1652,1652,1652,298
|
|
20240312,093600,152071013,1652,1652,1652,1652,467
|
|
20240312,093500,151299529,1652,1652,1652,1652,903
|
|
20240312,093400,149807773,1652,1674,1676,1652,1181
|
|
20240312,093300,147852601,1678,1647,1678,1647,634
|
|
20240312,093200,146797579,1659,1651,1680,1644,988
|
|
20240312,093100,145160290,1649,1649,1686,1649,1025
|
|
20240312,093000,143439689,1639,1639,1641,1639,1765
|
|
20240312,092900,140546511,1638,1640,1640,1638,387
|
|
20240312,092800,139912037,1647,1650,1650,1640,7019
|
|
20240312,092700,128383610,1650,1650,1650,1650,490
|
|
20240312,092600,127575110,1650,1650,1650,1650,547
|
|
20240312,092500,126672560,1650,1655,1655,1650,5377
|
|
20240312,092400,117798734,1657,1659,1659,1657,3376
|
|
20240312,092300,112200004,1659,1666,1666,1659,3350
|
|
20240312,092200,106633995,1669,1665,1669,1665,310
|
|
20240312,092100,106117464,1662,1662,1662,1662,6
|
|
20240312,092000,106107492,1662,1662,1662,1662,250
|
|
20240312,091900,105691992,1662,1665,1665,1662,1719
|
|
20240312,091800,102831812,1665,1672,1672,1665,5724
|
|
20240312,091700,93276528,1670,1671,1671,1670,1039
|
|
20240312,091600,91540398,1687,1687,1687,1670,2648
|
|
20240312,091500,87106112,1689,1690,1690,1671,1524
|
|
20240312,091400,84548271,1675,1675,1675,1675,1550
|
|
20240312,091300,81952021,1674,1691,1691,1674,3912
|
|
20240312,091200,75385578,1680,1690,1699,1680,11523
|
|
20240312,091100,55997317,1688,1685,1688,1683,3175
|
|
20240312,091000,50647863,1685,1685,1685,1685,4934
|
|
20240312,090900,42334073,1684,1684,1684,1684,2697
|
|
20240312,090800,37792325,1660,1660,1660,1660,0
|
|
20240312,090700,37792325,1660,1651,1660,1650,2919
|
|
20240312,090600,32958310,1650,1656,1659,1650,2999
|
|
20240312,090500,28006900,1656,1660,1660,1651,4883
|
|
20240312,090400,19909381,1668,1669,1669,1668,4097
|
|
20240312,090300,13075123,1668,1686,1686,1668,4695
|
|
20240312,090200,5214360,1686,1686,1686,1686,0
|
|
20240312,090100,5214360,1686,1685,1686,1685,1053
|
|
20240312,090000,3439655,1685,1690,1690,1685,2037
|