601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185800,1902019510,1846,1846,1846,1846,11523
|
|
20240314,185700,1902019510,1846,1846,1846,1846,0
|
|
20240314,185600,1902019510,1846,1846,1846,1846,0
|
|
20240314,185500,1902019510,1846,1846,1846,1846,0
|
|
20240314,185400,1902019510,1846,1846,1846,1846,0
|
|
20240314,185300,1902019510,1846,1846,1846,1846,0
|
|
20240314,185200,1902019510,1846,1846,1846,1846,0
|
|
20240314,185100,1902019510,1846,1846,1846,1846,0
|
|
20240314,185000,1902019510,1846,1846,1846,1846,0
|
|
20240314,184900,1902019510,1846,1846,1846,1846,0
|
|
20240314,184800,1902019510,1846,1846,1846,1846,0
|
|
20240314,184700,1902019510,1846,1846,1846,1846,0
|
|
20240314,184600,1902019510,1846,1846,1846,1846,0
|
|
20240314,184500,1902019510,1846,1846,1846,1846,0
|
|
20240314,184400,1902019510,1846,1846,1846,1846,0
|
|
20240314,184300,1902019510,1846,1846,1846,1846,0
|
|
20240314,184200,1902019510,1846,1846,1846,1846,0
|
|
20240314,184100,1902019510,1846,1846,1846,1846,0
|
|
20240314,184000,1902019510,1846,1846,1846,1846,0
|
|
20240314,183900,1902019510,1846,1846,1846,1846,0
|
|
20240314,183800,1902019510,1846,1846,1846,1846,0
|
|
20240314,183700,1902019510,1846,1846,1846,1846,0
|
|
20240314,183600,1902019510,1846,1846,1846,1846,0
|
|
20240314,183500,1902019510,1846,1846,1846,1846,0
|
|
20240314,183400,1902019510,1846,1846,1846,1846,0
|
|
20240314,183300,1902019510,1846,1846,1846,1846,0
|
|
20240314,183200,1902019510,1846,1846,1846,1846,0
|
|
20240314,183100,1902019510,1846,1846,1846,1846,0
|
|
20240314,183000,1902019510,1846,1846,1846,1846,0
|
|
20240314,182900,1902019510,1846,1846,1846,1846,0
|
|
20240314,182800,1902019510,1846,1846,1846,1846,11523
|
|
20240314,182700,1902019510,1846,1846,1846,1846,0
|
|
20240314,182600,1902019510,1846,1846,1846,1846,0
|
|
20240314,182500,1902019510,1846,1846,1846,1846,0
|
|
20240314,182400,1902019510,1846,1846,1846,1846,0
|
|
20240314,182300,1902019510,1846,1846,1846,1846,0
|
|
20240314,182200,1902019510,1846,1846,1846,1846,0
|
|
20240314,182100,1902019510,1846,1846,1846,1846,0
|
|
20240314,182000,1902019510,1846,1846,1846,1846,0
|
|
20240314,181900,1902019510,1846,1846,1846,1846,0
|
|
20240314,181800,1902019510,1846,1846,1846,1846,0
|
|
20240314,181700,1902019510,1846,1846,1846,1846,0
|
|
20240314,181600,1902019510,1846,1846,1846,1846,0
|
|
20240314,181500,1902019510,1846,1846,1846,1846,0
|
|
20240314,181400,1902019510,1846,1846,1846,1846,0
|
|
20240314,181300,1902019510,1846,1846,1846,1846,0
|
|
20240314,181200,1902019510,1846,1846,1846,1846,0
|
|
20240314,181100,1902019510,1846,1846,1846,1846,0
|
|
20240314,181000,1902019510,1846,1846,1846,1846,0
|
|
20240314,180900,1902019510,1846,1846,1846,1846,0
|
|
20240314,180800,1902019510,1846,1846,1846,1846,0
|
|
20240314,180700,1902019510,1846,1846,1846,1846,0
|
|
20240314,180600,1902019510,1846,1846,1846,1846,0
|
|
20240314,180500,1902019510,1846,1846,1846,1846,0
|
|
20240314,180400,1902019510,1846,1846,1846,1846,0
|
|
20240314,180300,1902019510,1846,1846,1846,1846,0
|
|
20240314,180200,1902019510,1846,1846,1846,1846,0
|
|
20240314,180100,1902019510,1846,1846,1846,1846,0
|
|
20240314,180000,1902019510,1846,1846,1846,1846,0
|
|
20240314,175900,1902019510,1846,1846,1846,1846,0
|
|
20240314,175800,1902019510,1846,1846,1846,1846,11523
|
|
20240314,175700,1902019510,1846,1846,1846,1846,0
|
|
20240314,175600,1902019510,1846,1846,1846,1846,0
|
|
20240314,175500,1902019510,1846,1846,1846,1846,0
|
|
20240314,175400,1902019510,1846,1846,1846,1846,0
|
|
20240314,175300,1902019510,1846,1846,1846,1846,0
|
|
20240314,175200,1902019510,1846,1846,1846,1846,0
|
|
20240314,175100,1902019510,1846,1846,1846,1846,0
|
|
20240314,175000,1902019510,1846,1846,1846,1846,0
|
|
20240314,174900,1902019510,1846,1846,1846,1846,0
|
|
20240314,174800,1902019510,1846,1846,1846,1846,0
|
|
20240314,174700,1902019510,1846,1846,1846,1846,0
|
|
20240314,174600,1902019510,1846,1846,1846,1846,0
|
|
20240314,174500,1902019510,1846,1846,1846,1846,0
|
|
20240314,174400,1902019510,1846,1846,1846,1846,0
|
|
20240314,174300,1902019510,1846,1846,1846,1846,0
|
|
20240314,174200,1902019510,1846,1846,1846,1846,0
|
|
20240314,174100,1902019510,1846,1846,1846,1846,0
|
|
20240314,174000,1902019510,1846,1846,1846,1846,0
|
|
20240314,173900,1902019510,1846,1846,1846,1846,0
|
|
20240314,173800,1902019510,1846,1846,1846,1846,0
|
|
20240314,173700,1902019510,1846,1846,1846,1846,0
|
|
20240314,173600,1902019510,1846,1846,1846,1846,0
|
|
20240314,173500,1902019510,1846,1846,1846,1846,0
|
|
20240314,173400,1902019510,1846,1846,1846,1846,0
|
|
20240314,173300,1902019510,1846,1846,1846,1846,0
|
|
20240314,173200,1902019510,1846,1846,1846,1846,0
|
|
20240314,173100,1902019510,1846,1846,1846,1846,0
|
|
20240314,173000,1902019510,1846,1846,1846,1846,0
|
|
20240314,172900,1902019510,1846,1846,1846,1846,0
|
|
20240314,172800,1902019510,1846,1846,1846,1846,11523
|
|
20240314,172700,1902019510,1846,1846,1846,1846,0
|
|
20240314,172600,1902019510,1846,1846,1846,1846,0
|
|
20240314,172500,1902019510,1846,1846,1846,1846,0
|
|
20240314,172400,1902019510,1846,1846,1846,1846,0
|
|
20240314,172300,1902019510,1846,1846,1846,1846,0
|
|
20240314,172200,1902019510,1846,1846,1846,1846,0
|
|
20240314,172100,1902019510,1846,1846,1846,1846,0
|
|
20240314,172000,1902019510,1846,1846,1846,1846,0
|
|
20240314,171900,1902019510,1846,1846,1846,1846,0
|
|
20240314,171800,1902019510,1846,1846,1846,1846,0
|
|
20240314,171700,1902019510,1846,1846,1846,1846,0
|
|
20240314,171600,1902019510,1846,1846,1846,1846,0
|
|
20240314,171500,1902019510,1846,1846,1846,1846,0
|
|
20240314,171400,1902019510,1846,1846,1846,1846,0
|
|
20240314,171300,1902019510,1846,1846,1846,1846,0
|
|
20240314,171200,1902019510,1846,1846,1846,1846,0
|
|
20240314,171100,1902019510,1846,1846,1846,1846,0
|
|
20240314,171000,1902019510,1846,1846,1846,1846,0
|
|
20240314,170900,1902019510,1846,1846,1846,1846,0
|
|
20240314,170800,1902019510,1846,1846,1846,1846,0
|
|
20240314,170700,1902019510,1846,1846,1846,1846,0
|
|
20240314,170600,1902019510,1846,1846,1846,1846,0
|
|
20240314,170500,1902019510,1846,1846,1846,1846,0
|
|
20240314,170400,1902019510,1846,1846,1846,1846,0
|
|
20240314,170300,1902019510,1846,1846,1846,1846,0
|
|
20240314,170200,1902019510,1846,1846,1846,1846,0
|
|
20240314,170100,1902019510,1846,1846,1846,1846,0
|
|
20240314,170000,1902019510,1846,1846,1846,1846,0
|
|
20240314,165900,1902019510,1846,1846,1846,1846,0
|
|
20240314,165800,1902019510,1846,1846,1846,1846,11523
|
|
20240314,165700,1902019510,1846,1846,1846,1846,0
|
|
20240314,165600,1902019510,1846,1846,1846,1846,0
|
|
20240314,165500,1902019510,1846,1846,1846,1846,0
|
|
20240314,165400,1902019510,1846,1846,1846,1846,0
|
|
20240314,165300,1902019510,1846,1846,1846,1846,0
|
|
20240314,165200,1902019510,1846,1846,1846,1846,0
|
|
20240314,165100,1902019510,1846,1846,1846,1846,0
|
|
20240314,165000,1902019510,1846,1846,1846,1846,0
|
|
20240314,164900,1902019510,1846,1846,1846,1846,0
|
|
20240314,164800,1902019510,1846,1846,1846,1846,0
|
|
20240314,164700,1902019510,1846,1846,1846,1846,0
|
|
20240314,164600,1902019510,1846,1846,1846,1846,0
|
|
20240314,164500,1902019510,1846,1846,1846,1846,0
|
|
20240314,164400,1902019510,1846,1846,1846,1846,0
|
|
20240314,164300,1902019510,1846,1846,1846,1846,0
|
|
20240314,164200,1902019510,1846,1846,1846,1846,0
|
|
20240314,164100,1902019510,1846,1846,1846,1846,0
|
|
20240314,164000,1902019510,1846,1846,1846,1846,0
|
|
20240314,163900,1902019510,1846,1846,1846,1846,0
|
|
20240314,163800,1902019510,1846,1846,1846,1846,0
|
|
20240314,163700,1902019510,1846,1846,1846,1846,0
|
|
20240314,163600,1902019510,1846,1846,1846,1846,0
|
|
20240314,163500,1902019510,1846,1846,1846,1846,0
|
|
20240314,163400,1902019510,1846,1846,1846,1846,0
|
|
20240314,163300,1902019510,1846,1846,1846,1846,0
|
|
20240314,163200,1902019510,1846,1846,1846,1846,0
|
|
20240314,163100,1902019510,1846,1846,1846,1846,0
|
|
20240314,163000,1902019510,1846,1846,1846,1846,0
|
|
20240314,162900,1902019510,1846,1846,1846,1846,0
|
|
20240314,162800,1902019510,1846,1846,1846,1846,11523
|
|
20240314,162700,1902019510,1846,1846,1846,1846,0
|
|
20240314,162600,1902019510,1846,1846,1846,1846,0
|
|
20240314,162500,1902019510,1846,1846,1846,1846,0
|
|
20240314,162400,1902019510,1846,1846,1846,1846,0
|
|
20240314,162300,1902019510,1846,1846,1846,1846,0
|
|
20240314,162200,1902019510,1846,1846,1846,1846,0
|
|
20240314,162100,1902019510,1846,1846,1846,1846,0
|
|
20240314,162000,1902019510,1846,1846,1846,1846,0
|
|
20240314,161900,1902019510,1846,1846,1846,1846,0
|
|
20240314,161800,1902019510,1846,1846,1846,1846,0
|
|
20240314,161700,1902019510,1846,1846,1846,1846,0
|
|
20240314,161600,1902019510,1846,1846,1846,1846,0
|
|
20240314,161500,1902019510,1846,1846,1846,1846,0
|
|
20240314,161400,1902019510,1846,1846,1846,1846,0
|
|
20240314,161300,1902019510,1846,1846,1846,1846,0
|
|
20240314,161200,1902019510,1846,1846,1846,1846,0
|
|
20240314,161100,1902019510,1846,1846,1846,1846,0
|
|
20240314,161000,1902019510,1846,1846,1846,1846,0
|
|
20240314,160900,1902019510,1846,1846,1846,1846,0
|
|
20240314,160800,1902019510,1846,1846,1846,1846,0
|
|
20240314,160700,1902019510,1846,1846,1846,1846,0
|
|
20240314,160600,1902019510,1846,1846,1846,1846,0
|
|
20240314,160500,1902019510,1846,1846,1846,1846,0
|
|
20240314,160400,1902019510,1846,1846,1846,1846,0
|
|
20240314,160300,1902019510,1846,1846,1846,1846,0
|
|
20240314,160200,1902019510,1846,1846,1846,1846,0
|
|
20240314,160100,1902019510,1846,1846,1846,1846,0
|
|
20240314,160000,1902019510,1846,1846,1846,1846,0
|
|
20240314,155900,1902019510,1846,1846,1846,1846,0
|
|
20240314,155800,1902019510,1846,1846,1846,1846,11523
|
|
20240314,155700,1902019510,1846,1846,1846,1846,0
|
|
20240314,155600,1902019510,1846,1846,1846,1846,0
|
|
20240314,155500,1902019510,1846,1846,1846,1846,0
|
|
20240314,155400,1902019510,1846,1846,1846,1846,0
|
|
20240314,155300,1902019510,1846,1846,1846,1846,0
|
|
20240314,155200,1902019510,1846,1846,1846,1846,0
|
|
20240314,155100,1902019510,1846,1846,1846,1846,0
|
|
20240314,155000,1902019510,1846,1846,1846,1846,0
|
|
20240314,154900,1902019510,1846,1846,1846,1846,0
|
|
20240314,154800,1902019510,1846,1846,1846,1846,0
|
|
20240314,154700,1902019510,1846,1846,1846,1846,0
|
|
20240314,154600,1902019510,1846,1846,1846,1846,0
|
|
20240314,154500,1902019510,1846,1846,1846,1846,0
|
|
20240314,154400,1902019510,1846,1846,1846,1846,0
|
|
20240314,154300,1902019510,1846,1846,1846,1846,0
|
|
20240314,154200,1902019510,1846,1846,1846,1846,0
|
|
20240314,154100,1902019510,1846,1846,1846,1846,0
|
|
20240314,154000,1902019510,1846,1846,1846,1846,0
|
|
20240314,153900,1902019510,1846,1846,1846,1846,0
|
|
20240314,153800,1902019510,1846,1846,1846,1846,0
|
|
20240314,153700,1902019510,1846,1846,1846,1846,0
|
|
20240314,153600,1902019510,1846,1846,1846,1846,0
|
|
20240314,153500,1902019510,1846,1846,1846,1846,0
|
|
20240314,153400,1902019510,1846,1846,1846,1846,0
|
|
20240314,153300,1902019510,1846,1846,1846,1846,0
|
|
20240314,153200,1902019510,1846,1846,1846,1846,0
|
|
20240314,153100,1902019510,1846,1846,1846,1846,0
|
|
20240314,153000,1902019510,1846,1846,1846,1846,11523
|
|
20240314,152900,1880748052,1830,1830,1830,1830,0
|
|
20240314,152800,1880748052,1830,1830,1830,1830,0
|
|
20240314,152700,1880748052,1830,1830,1830,1830,0
|
|
20240314,152600,1880748052,1830,1830,1830,1830,0
|
|
20240314,152500,1880748052,1830,1830,1830,1830,0
|
|
20240314,152400,1880748052,1830,1830,1830,1830,0
|
|
20240314,152300,1880748052,1830,1830,1830,1830,0
|
|
20240314,152200,1880748052,1830,1830,1830,1830,0
|
|
20240314,152100,1880748052,1830,1830,1830,1830,0
|
|
20240314,152000,1880748052,1830,1830,1830,1830,0
|
|
20240314,151900,1880748052,1830,1830,1835,1830,3265
|
|
20240314,151800,1874771885,1830,1835,1839,1830,1787
|
|
20240314,151700,1871496274,1835,1845,1846,1835,2088
|
|
20240314,151600,1867642577,1846,1844,1847,1844,3977
|
|
20240314,151500,1860298661,1845,1831,1845,1830,14007
|
|
20240314,151400,1834506837,1830,1833,1838,1828,1356
|
|
20240314,151300,1832026087,1833,1829,1833,1828,4937
|
|
20240314,151200,1822984468,1829,1831,1831,1829,3487
|
|
20240314,151100,1816605548,1833,1833,1833,1833,563
|
|
20240314,151000,1815573569,1833,1834,1838,1833,9106
|
|
20240314,150900,1798870865,1838,1838,1838,1838,49
|
|
20240314,150800,1798780803,1835,1835,1835,1834,3586
|
|
20240314,150700,1792202967,1835,1839,1839,1835,1730
|
|
20240314,150600,1789027509,1839,1835,1839,1835,4902
|
|
20240314,150500,1780017492,1839,1838,1839,1838,344
|
|
20240314,150400,1779385028,1839,1836,1839,1834,3329
|
|
20240314,150300,1773267610,1838,1833,1838,1833,830
|
|
20240314,150200,1771744747,1833,1827,1833,1826,2271
|
|
20240314,150100,1767596200,1827,1834,1834,1827,3558
|
|
20240314,150000,1761092441,1834,1833,1844,1833,3804
|
|
20240314,145900,1754088392,1833,1842,1843,1833,3344
|
|
20240314,145800,1747926053,1842,1834,1842,1834,4549
|
|
20240314,145700,1739563678,1834,1834,1842,1834,6804
|
|
20240314,145600,1727072103,1831,1828,1831,1827,1509
|
|
20240314,145500,1724314009,1827,1829,1830,1827,2849
|
|
20240314,145400,1719104230,1825,1829,1829,1824,3219
|
|
20240314,145300,1713223921,1842,1833,1842,1826,14110
|
|
20240314,145200,1687371770,1833,1841,1843,1832,8205
|
|
20240314,145100,1672299500,1841,1841,1845,1840,3558
|
|
20240314,145000,1665748304,1840,1833,1842,1832,8775
|
|
20240314,144900,1649610617,1848,1849,1850,1835,26731
|
|
20240314,144800,1600355420,1847,1850,1850,1846,3684
|
|
20240314,144700,1593551777,1850,1850,1855,1846,9471
|
|
20240314,144600,1576024316,1845,1845,1850,1842,17543
|
|
20240314,144500,1543627744,1844,1826,1844,1825,26298
|
|
20240314,144400,1495379668,1829,1822,1831,1820,18688
|
|
20240314,144300,1461193632,1820,1820,1820,1819,1062
|
|
20240314,144200,1459260808,1818,1822,1831,1815,21621
|
|
20240314,144100,1419800432,1823,1813,1825,1813,15336
|
|
20240314,144000,1391873263,1812,1823,1823,1801,26745
|
|
20240314,143900,1343397829,1823,1798,1825,1797,88581
|
|
20240314,143800,1183815196,1798,1798,1798,1797,4207
|
|
20240314,143700,1176252432,1797,1795,1798,1795,4721
|
|
20240314,143600,1167768361,1795,1792,1795,1792,11706
|
|
20240314,143500,1146769180,1790,1790,1790,1788,2521
|
|
20240314,143400,1142256812,1790,1790,1790,1788,8268
|
|
20240314,143300,1127459592,1782,1789,1790,1782,1692
|
|
20240314,143200,1124438448,1790,1790,1790,1783,1695
|
|
20240314,143100,1121405600,1790,1777,1792,1777,6614
|
|
20240314,143000,1109555627,1787,1788,1793,1773,11215
|
|
20240314,142900,1089496796,1788,1781,1788,1781,3958
|
|
20240314,142800,1082435626,1782,1779,1784,1777,12826
|
|
20240314,142700,1059593187,1778,1766,1778,1766,26880
|
|
20240314,142600,1011947138,1766,1767,1767,1766,182
|
|
20240314,142500,1011625545,1767,1765,1767,1763,723
|
|
20240314,142400,1010348456,1765,1766,1766,1762,3659
|
|
20240314,142300,1003899311,1762,1763,1766,1762,7830
|
|
20240314,142200,990080807,1762,1762,1762,1762,0
|
|
20240314,142100,990080807,1762,1762,1762,1762,20
|
|
20240314,142000,990045567,1761,1755,1761,1755,120
|
|
20240314,141900,989834792,1759,1744,1760,1744,23163
|
|
20240314,141800,949187759,1742,1744,1744,1742,7
|
|
20240314,141700,949175563,1744,1744,1744,1744,4
|
|
20240314,141600,949168587,1744,1744,1744,1744,175
|
|
20240314,141500,948863387,1745,1745,1745,1744,127
|
|
20240314,141400,948641825,1746,1746,1746,1746,122
|
|
20240314,141300,948428813,1746,1744,1746,1744,1566
|
|
20240314,141200,945695219,1743,1742,1743,1742,1501
|
|
20240314,141100,943079976,1736,1736,1736,1736,0
|
|
20240314,141000,943079976,1736,1736,1736,1736,90
|
|
20240314,140900,942923736,1746,1746,1746,1746,0
|
|
20240314,140800,942923736,1746,1746,1746,1746,5000
|
|
20240314,140700,934193736,1746,1737,1746,1736,65
|
|
20240314,140600,934080865,1749,1748,1749,1748,80
|
|
20240314,140500,933941009,1749,1742,1749,1742,213
|
|
20240314,140400,933568918,1749,1743,1749,1743,260
|
|
20240314,140300,933114422,1749,1744,1749,1744,1000
|
|
20240314,140200,931367768,1734,1729,1734,1729,355
|
|
20240314,140100,930753292,1727,1727,1727,1727,0
|
|
20240314,140000,930753292,1727,1727,1727,1727,180
|
|
20240314,135900,930442432,1727,1730,1730,1727,79
|
|
20240314,135800,930305996,1730,1730,1730,1730,71
|
|
20240314,135700,930183166,1730,1733,1733,1727,2078
|
|
20240314,135600,926588112,1733,1730,1733,1730,86
|
|
20240314,135500,926439134,1730,1730,1730,1730,19
|
|
20240314,135400,926406264,1734,1733,1734,1733,533
|
|
20240314,135300,925482546,1733,1733,1733,1733,10
|
|
20240314,135200,925465216,1727,1727,1727,1727,3
|
|
20240314,135100,925460035,1727,1727,1727,1727,602
|
|
20240314,135000,924420381,1727,1727,1727,1727,0
|
|
20240314,134900,924420381,1727,1727,1727,1727,0
|
|
20240314,134800,924420381,1727,1726,1727,1726,33
|
|
20240314,134700,924363397,1723,1723,1723,1723,0
|
|
20240314,134600,924363397,1723,1723,1726,1723,139
|
|
20240314,134500,924123609,1723,1726,1726,1723,1226
|
|
20240314,134400,922010796,1727,1727,1727,1727,12
|
|
20240314,134300,921990072,1730,1730,1730,1730,0
|
|
20240314,134200,921990072,1730,1730,1730,1730,2512
|
|
20240314,134100,917644312,1730,1734,1734,1728,7314
|
|
20240314,134000,904987910,1734,1738,1738,1734,1319
|
|
20240314,133900,902697118,1738,1738,1738,1738,0
|
|
20240314,133800,902697118,1738,1738,1738,1738,118
|
|
20240314,133700,902492034,1739,1739,1739,1739,0
|
|
20240314,133600,902492034,1739,1739,1739,1739,2
|
|
20240314,133500,902488556,1744,1744,1744,1744,0
|
|
20240314,133400,902488556,1744,1744,1744,1744,2
|
|
20240314,133300,902485068,1744,1749,1749,1744,599
|
|
20240314,133200,901439807,1750,1750,1750,1750,0
|
|
20240314,133100,901439807,1750,1740,1750,1740,1080
|
|
20240314,133000,899552497,1740,1738,1740,1738,1341
|
|
20240314,132900,897219997,1732,1732,1732,1732,615
|
|
20240314,132800,896154817,1731,1731,1731,1731,0
|
|
20240314,132700,896154817,1731,1731,1731,1731,1227
|
|
20240314,132600,894030880,1731,1731,1731,1731,749
|
|
20240314,132500,892734361,1731,1741,1741,1731,3308
|
|
20240314,132400,887008113,1742,1742,1742,1742,0
|
|
20240314,132300,887008113,1742,1742,1742,1742,118
|
|
20240314,132200,886802557,1742,1742,1742,1742,902
|
|
20240314,132100,885231273,1741,1747,1747,1739,5229
|
|
20240314,132000,876127293,1749,1749,1749,1749,70
|
|
20240314,131900,876004863,1749,1749,1749,1748,1392
|
|
20240314,131800,873571479,1755,1755,1755,1755,0
|
|
20240314,131700,873571479,1755,1755,1755,1749,420
|
|
20240314,131600,872836479,1755,1754,1755,1754,1000
|
|
20240314,131500,871081617,1754,1750,1754,1750,1002
|
|
20240314,131400,869324117,1754,1754,1754,1754,10
|
|
20240314,131300,869306577,1754,1754,1754,1754,2
|
|
20240314,131200,869303069,1755,1755,1755,1755,9
|
|
20240314,131100,869287274,1755,1754,1755,1754,810
|
|
20240314,131000,867866223,1755,1755,1755,1755,1370
|
|
20240314,130900,865461873,1755,1751,1755,1751,1284
|
|
20240314,130800,863209707,1747,1740,1747,1740,1546
|
|
20240314,130700,860515701,1740,1747,1747,1731,6099
|
|
20240314,130600,849934323,1748,1753,1753,1748,4993
|
|
20240314,130500,841195732,1753,1753,1753,1753,200
|
|
20240314,130400,840845132,1752,1757,1757,1752,6469
|
|
20240314,130300,829499870,1759,1759,1759,1759,40
|
|
20240314,130200,829429510,1759,1759,1759,1759,139
|
|
20240314,130100,829185009,1759,1759,1759,1759,106
|
|
20240314,130000,828998555,1755,1757,1757,1755,22
|
|
20240314,125900,828959923,1753,1754,1754,1753,54
|
|
20240314,125800,828865221,1752,1752,1752,1752,256
|
|
20240314,125700,828416709,1752,1752,1752,1752,850
|
|
20240314,125600,826927509,1752,1760,1760,1752,1932
|
|
20240314,125500,823536031,1764,1760,1764,1760,207
|
|
20240314,125400,823171703,1760,1764,1764,1760,1984
|
|
20240314,125300,819676654,1772,1773,1773,1772,31
|
|
20240314,125200,819621719,1773,1762,1773,1761,8665
|
|
20240314,125100,804283332,1762,1762,1762,1762,21
|
|
20240314,125000,804246330,1762,1762,1762,1762,2118
|
|
20240314,124900,800514414,1772,1773,1773,1761,255
|
|
20240314,124800,800064674,1774,1765,1774,1764,4982
|
|
20240314,124700,791239417,1773,1773,1773,1773,601
|
|
20240314,124600,790173844,1773,1770,1773,1770,357
|
|
20240314,124500,789541081,1770,1769,1770,1769,17517
|
|
20240314,124400,758536193,1770,1763,1770,1763,12655
|
|
20240314,124300,736163769,1760,1760,1762,1759,6365
|
|
20240314,124200,724955315,1760,1756,1760,1756,12532
|
|
20240314,124100,702918735,1755,1756,1756,1755,2085
|
|
20240314,124000,699257495,1756,1755,1756,1755,2250
|
|
20240314,123900,695306496,1756,1753,1756,1753,4157
|
|
20240314,123800,688007403,1756,1753,1756,1749,8836
|
|
20240314,123700,672510868,1753,1754,1754,1753,1179
|
|
20240314,123600,670443902,1755,1750,1755,1749,36465
|
|
20240314,123500,606621834,1750,1740,1750,1740,14982
|
|
20240314,123400,580448509,1740,1740,1740,1740,204
|
|
20240314,123300,580093549,1732,1732,1732,1732,0
|
|
20240314,123200,580093549,1732,1732,1732,1731,519
|
|
20240314,123100,579195130,1740,1732,1740,1731,889
|
|
20240314,123000,577655157,1731,1731,1731,1731,600
|
|
20240314,122900,576616557,1732,1732,1732,1732,1
|
|
20240314,122800,576614825,1731,1731,1731,1731,0
|
|
20240314,122700,576614825,1731,1731,1731,1731,0
|
|
20240314,122600,576614825,1731,1731,1731,1731,0
|
|
20240314,122500,576614825,1731,1731,1731,1731,380
|
|
20240314,122400,575957045,1731,1731,1731,1731,0
|
|
20240314,122300,575957045,1731,1731,1731,1731,0
|
|
20240314,122200,575957045,1731,1731,1731,1731,0
|
|
20240314,122100,575957045,1731,1731,1731,1731,120
|
|
20240314,122000,575749325,1740,1740,1740,1740,0
|
|
20240314,121900,575749325,1740,1740,1740,1740,0
|
|
20240314,121800,575749325,1740,1740,1740,1740,3522
|
|
20240314,121700,569621045,1740,1740,1740,1740,0
|
|
20240314,121600,569621045,1740,1740,1740,1740,13
|
|
20240314,121500,569598425,1740,1740,1740,1740,0
|
|
20240314,121400,569598425,1740,1731,1740,1731,371
|
|
20240314,121300,568955970,1731,1731,1731,1731,0
|
|
20240314,121200,568955970,1731,1734,1734,1731,2377
|
|
20240314,121100,564836797,1740,1734,1740,1733,73
|
|
20240314,121000,564709966,1735,1735,1740,1734,2987
|
|
20240314,120900,559517491,1735,1731,1735,1731,2678
|
|
20240314,120800,554876627,1731,1721,1731,1721,5679
|
|
20240314,120700,545054282,1721,1716,1725,1715,258
|
|
20240314,120600,544610210,1715,1714,1715,1714,1815
|
|
20240314,120500,541498800,1714,1714,1714,1714,0
|
|
20240314,120400,541498800,1714,1714,1714,1714,0
|
|
20240314,120300,541498800,1714,1714,1714,1714,600
|
|
20240314,120200,540470400,1714,1721,1722,1714,795
|
|
20240314,120100,539105971,1724,1724,1724,1724,0
|
|
20240314,120000,539105971,1724,1724,1724,1724,0
|
|
20240314,115900,539105971,1724,1724,1724,1724,62
|
|
20240314,115800,538999083,1715,1715,1715,1715,2
|
|
20240314,115700,538995653,1715,1715,1715,1715,100
|
|
20240314,115600,538824153,1714,1714,1714,1714,237
|
|
20240314,115500,538417935,1714,1714,1714,1714,4
|
|
20240314,115400,538411079,1714,1714,1714,1714,61
|
|
20240314,115300,538306525,1714,1714,1714,1714,234
|
|
20240314,115200,537905449,1714,1714,1714,1714,0
|
|
20240314,115100,537905449,1714,1714,1714,1714,79
|
|
20240314,115000,537770043,1712,1712,1712,1712,0
|
|
20240314,114900,537770043,1712,1712,1712,1712,2
|
|
20240314,114800,537766619,1711,1711,1711,1711,0
|
|
20240314,114700,537766619,1711,1711,1711,1711,60
|
|
20240314,114600,537663959,1711,1711,1711,1711,0
|
|
20240314,114500,537663959,1711,1711,1711,1711,1
|
|
20240314,114400,537662248,1711,1711,1712,1711,160
|
|
20240314,114300,537388429,1710,1712,1712,1710,526
|
|
20240314,114200,536488039,1712,1712,1712,1712,25
|
|
20240314,114100,536445239,1712,1714,1714,1712,710
|
|
20240314,114000,535229499,1712,1712,1712,1712,0
|
|
20240314,113900,535229499,1712,1712,1712,1712,0
|
|
20240314,113800,535229499,1712,1725,1725,1712,414
|
|
20240314,113700,534516187,1725,1729,1730,1725,3733
|
|
20240314,113600,528068607,1725,1730,1730,1725,5449
|
|
20240314,113500,518668538,1731,1745,1745,1731,5980
|
|
20240314,113400,508294677,1744,1738,1745,1733,519
|
|
20240314,113300,507389603,1738,1728,1738,1728,6815
|
|
20240314,113200,495567636,1727,1723,1727,1723,158
|
|
20240314,113100,495295018,1726,1726,1726,1726,500
|
|
20240314,113000,494432018,1723,1723,1727,1723,1197
|
|
20240314,112900,492369571,1725,1722,1725,1722,473
|
|
20240314,112800,491554065,1720,1722,1722,1720,2262
|
|
20240314,112700,487658992,1722,1722,1722,1722,0
|
|
20240314,112600,487658992,1722,1722,1722,1722,2
|
|
20240314,112500,487655548,1722,1722,1722,1722,0
|
|
20240314,112400,487655548,1722,1722,1722,1722,0
|
|
20240314,112300,487655548,1722,1710,1722,1709,241
|
|
20240314,112200,487243513,1721,1721,1721,1721,0
|
|
20240314,112100,487243513,1721,1714,1721,1714,4191
|
|
20240314,112000,480037828,1714,1714,1714,1714,1
|
|
20240314,111900,480036114,1714,1714,1714,1714,0
|
|
20240314,111800,480036114,1714,1714,1714,1714,11
|
|
20240314,111700,480017260,1714,1714,1714,1714,18
|
|
20240314,111600,479986408,1714,1697,1714,1697,2
|
|
20240314,111500,479982997,1714,1696,1714,1695,419
|
|
20240314,111400,479272708,1710,1710,1710,1710,0
|
|
20240314,111300,479272708,1710,1704,1710,1704,4458
|
|
20240314,111200,471665539,1702,1702,1702,1702,0
|
|
20240314,111100,471665539,1702,1702,1702,1702,1
|
|
20240314,111000,471663837,1695,1695,1695,1695,0
|
|
20240314,110900,471663837,1695,1695,1695,1695,0
|
|
20240314,110800,471663837,1695,1696,1696,1695,2100
|
|
20240314,110700,468103337,1696,1696,1696,1696,0
|
|
20240314,110600,468103337,1696,1696,1696,1696,3472
|
|
20240314,110500,462214825,1706,1706,1706,1706,0
|
|
20240314,110400,462214825,1706,1706,1706,1706,100
|
|
20240314,110300,462044225,1706,1706,1706,1706,0
|
|
20240314,110200,462044225,1706,1700,1706,1700,393
|
|
20240314,110100,461375447,1700,1698,1700,1698,2582
|
|
20240314,110000,456986873,1694,1693,1694,1693,231
|
|
20240314,105900,456595694,1689,1689,1689,1689,0
|
|
20240314,105800,456595694,1689,1689,1689,1689,228
|
|
20240314,105700,456210602,1689,1689,1689,1689,8
|
|
20240314,105600,456197090,1688,1688,1688,1688,0
|
|
20240314,105500,456197090,1688,1688,1688,1688,39
|
|
20240314,105400,456131258,1688,1688,1688,1688,0
|
|
20240314,105300,456131258,1688,1690,1690,1688,1064
|
|
20240314,105200,454333122,1690,1690,1690,1690,25
|
|
20240314,105100,454290872,1690,1692,1692,1690,671
|
|
20240314,105000,453155586,1692,1692,1692,1692,10
|
|
20240314,104900,453138666,1692,1692,1692,1692,1
|
|
20240314,104800,453136974,1694,1694,1694,1692,27
|
|
20240314,104700,453091284,1694,1694,1694,1694,4
|
|
20240314,104600,453084508,1692,1691,1692,1691,650
|
|
20240314,104500,451984722,1692,1692,1692,1692,0
|
|
20240314,104400,451984722,1692,1690,1692,1690,50
|
|
20240314,104300,451900144,1692,1689,1692,1688,608
|
|
20240314,104200,450871453,1692,1690,1692,1690,50
|
|
20240314,104100,450786867,1685,1691,1692,1685,204
|
|
20240314,104000,450441827,1688,1685,1688,1685,11
|
|
20240314,103900,450423277,1685,1685,1685,1685,6
|
|
20240314,103800,450413167,1685,1685,1685,1685,167
|
|
20240314,103700,450131772,1685,1685,1685,1685,0
|
|
20240314,103600,450131772,1685,1684,1685,1684,30
|
|
20240314,103500,450081224,1684,1684,1684,1684,10
|
|
20240314,103400,450064384,1684,1684,1684,1684,300
|
|
20240314,103300,449559184,1684,1684,1684,1684,50
|
|
20240314,103200,449474984,1684,1684,1684,1684,0
|
|
20240314,103100,449474984,1684,1684,1684,1684,0
|
|
20240314,103000,449474984,1684,1684,1684,1684,30
|
|
20240314,102900,449424464,1683,1675,1683,1674,1107
|
|
20240314,102800,447570217,1675,1676,1676,1672,1742
|
|
20240314,102700,444653901,1679,1679,1679,1679,1102
|
|
20240314,102600,442803643,1679,1679,1679,1679,5
|
|
20240314,102500,442795248,1679,1679,1679,1679,0
|
|
20240314,102400,442795248,1679,1679,1679,1679,10
|
|
20240314,102300,442778458,1680,1676,1680,1673,2442
|
|
20240314,102200,438685369,1676,1685,1686,1676,27781
|
|
20240314,102100,391993708,1692,1692,1692,1692,7
|
|
20240314,102000,391981864,1686,1686,1686,1686,42
|
|
20240314,101900,391911052,1685,1685,1685,1685,0
|
|
20240314,101800,391911052,1685,1685,1685,1685,0
|
|
20240314,101700,391911052,1685,1685,1685,1685,0
|
|
20240314,101600,391911052,1685,1685,1685,1685,0
|
|
20240314,101500,391911052,1685,1685,1685,1685,22
|
|
20240314,101400,391873982,1685,1685,1685,1685,34
|
|
20240314,101300,391816692,1685,1685,1685,1685,412
|
|
20240314,101200,391122472,1685,1686,1686,1683,949
|
|
20240314,101100,389524260,1686,1690,1690,1686,782
|
|
20240314,101000,388203712,1699,1699,1699,1699,1
|
|
20240314,100900,388202013,1691,1693,1693,1691,24
|
|
20240314,100800,388161427,1690,1690,1690,1690,0
|
|
20240314,100700,388161427,1690,1692,1692,1690,2085
|
|
20240314,100600,384636494,1692,1693,1693,1692,333
|
|
20240314,100500,384072732,1704,1704,1704,1704,0
|
|
20240314,100400,384072732,1704,1694,1704,1694,331
|
|
20240314,100300,383511718,1706,1706,1706,1706,0
|
|
20240314,100200,383511718,1706,1706,1706,1706,0
|
|
20240314,100100,383511718,1706,1706,1706,1706,0
|
|
20240314,100000,383511718,1706,1706,1706,1706,4
|
|
20240314,095900,383504894,1700,1701,1701,1700,11486
|
|
20240314,095800,363978494,1700,1706,1706,1700,996
|
|
20240314,095700,362282660,1706,1709,1709,1706,166
|
|
20240314,095600,361999296,1709,1709,1709,1709,29
|
|
20240314,095500,361949735,1709,1708,1709,1708,21
|
|
20240314,095400,361913853,1708,1707,1708,1707,5
|
|
20240314,095300,361905314,1700,1708,1708,1700,20
|
|
20240314,095200,361871306,1700,1700,1709,1700,703
|
|
20240314,095100,360676188,1700,1698,1700,1698,102
|
|
20240314,095000,360502888,1698,1698,1698,1698,0
|
|
20240314,094900,360502888,1698,1698,1698,1698,61
|
|
20240314,094800,360399310,1690,1690,1690,1690,0
|
|
20240314,094700,360399310,1690,1690,1690,1690,0
|
|
20240314,094600,360399310,1690,1690,1690,1690,357
|
|
20240314,094500,359795980,1690,1700,1700,1690,13452
|
|
20240314,094400,337040596,1700,1703,1703,1700,20
|
|
20240314,094300,337006552,1702,1702,1702,1702,9
|
|
20240314,094200,336991234,1702,1701,1702,1701,307
|
|
20240314,094100,336468846,1701,1702,1702,1701,40
|
|
20240314,094000,336400792,1701,1701,1701,1700,184
|
|
20240314,093900,336087908,1701,1702,1702,1701,221
|
|
20240314,093800,335711977,1701,1701,1701,1701,96
|
|
20240314,093700,335548681,1701,1701,1701,1701,0
|
|
20240314,093600,335548681,1701,1706,1706,1701,31
|
|
20240314,093500,335495820,1705,1705,1705,1705,1
|
|
20240314,093400,335494115,1707,1707,1707,1707,58
|
|
20240314,093300,335395109,1707,1707,1709,1707,297
|
|
20240314,093200,334888122,1694,1694,1694,1694,0
|
|
20240314,093100,334888122,1694,1693,1694,1693,2213
|
|
20240314,093000,331139513,1690,1681,1690,1681,14814
|
|
20240314,092900,306178209,1680,1689,1689,1680,7598
|
|
20240314,092800,293375155,1694,1687,1694,1686,406
|
|
20240314,092700,292689774,1685,1701,1701,1680,46044
|
|
20240314,092600,214838786,1702,1710,1710,1702,18426
|
|
20240314,092500,183380616,1709,1712,1712,1709,10664
|
|
20240314,092400,165145926,1724,1719,1724,1712,7938
|
|
20240314,092300,151531795,1719,1719,1719,1719,183
|
|
20240314,092200,151217218,1719,1723,1725,1719,4669
|
|
20240314,092100,143180021,1725,1724,1725,1724,200
|
|
20240314,092000,142835052,1725,1719,1725,1719,548
|
|
20240314,091900,141891840,1719,1719,1719,1719,300
|
|
20240314,091800,141376140,1718,1713,1718,1713,953
|
|
20240314,091700,139740576,1714,1714,1714,1713,1032
|
|
20240314,091600,137972159,1713,1713,1713,1713,163
|
|
20240314,091500,137692940,1713,1713,1713,1712,1406
|
|
20240314,091400,135285695,1712,1712,1712,1712,200
|
|
20240314,091300,134943295,1711,1722,1722,1711,7145
|
|
20240314,091200,122664404,1722,1728,1728,1722,1000
|
|
20240314,091100,120939404,1729,1729,1729,1728,558
|
|
20240314,091000,119974712,1730,1720,1730,1719,1484
|
|
20240314,090900,117412262,1725,1723,1725,1723,1691
|
|
20240314,090800,114497059,1718,1710,1718,1710,7956
|
|
20240314,090700,100829763,1710,1718,1718,1710,1867
|
|
20240314,090600,97632502,1718,1718,1718,1717,2421
|
|
20240314,090500,93473274,1715,1724,1725,1707,11579
|
|
20240314,090400,73594880,1725,1769,1770,1723,18829
|
|
20240314,090300,40815775,1770,1750,1770,1749,5343
|
|
20240314,090200,31438350,1738,1747,1759,1737,5208
|
|
20240314,090100,22324759,1748,1718,1748,1718,5682
|
|
20240314,090000,12409464,1724,1723,1724,1723,6952
|