597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185400,2423355397,1738,1738,1738,1738,2489
|
|
20240315,185300,2423355397,1738,1738,1738,1738,0
|
|
20240315,185200,2423355397,1738,1738,1738,1738,0
|
|
20240315,185100,2423355397,1738,1738,1738,1738,0
|
|
20240315,185000,2423355397,1738,1738,1738,1738,0
|
|
20240315,184900,2423355397,1738,1738,1738,1738,0
|
|
20240315,184800,2423355397,1738,1738,1738,1738,0
|
|
20240315,184700,2423355397,1738,1738,1738,1738,0
|
|
20240315,184600,2423355397,1738,1738,1738,1738,0
|
|
20240315,184500,2423355397,1738,1738,1738,1738,0
|
|
20240315,184400,2423355397,1738,1738,1738,1738,0
|
|
20240315,184300,2423355397,1738,1738,1738,1738,0
|
|
20240315,184200,2423355397,1738,1738,1738,1738,0
|
|
20240315,184100,2423355397,1738,1738,1738,1738,0
|
|
20240315,184000,2423355397,1738,1738,1738,1738,0
|
|
20240315,183900,2423355397,1738,1738,1738,1738,0
|
|
20240315,183800,2423355397,1738,1738,1738,1738,0
|
|
20240315,183700,2423355397,1738,1738,1738,1738,0
|
|
20240315,183600,2423355397,1738,1738,1738,1738,0
|
|
20240315,183500,2423355397,1738,1738,1738,1738,0
|
|
20240315,183400,2423355397,1738,1738,1738,1738,0
|
|
20240315,183300,2423355397,1738,1738,1738,1738,0
|
|
20240315,183200,2423355397,1738,1738,1738,1738,0
|
|
20240315,183100,2423355397,1738,1738,1738,1738,0
|
|
20240315,183000,2423355397,1738,1738,1738,1738,0
|
|
20240315,182900,2423355397,1738,1738,1738,1738,0
|
|
20240315,182800,2423355397,1738,1738,1738,1738,0
|
|
20240315,182700,2423355397,1738,1738,1738,1738,0
|
|
20240315,182600,2423355397,1738,1738,1738,1738,0
|
|
20240315,182500,2423355397,1738,1738,1738,1738,0
|
|
20240315,182400,2423355397,1738,1738,1738,1738,2489
|
|
20240315,182300,2423355397,1738,1738,1738,1738,0
|
|
20240315,182200,2423355397,1738,1738,1738,1738,0
|
|
20240315,182100,2423355397,1738,1738,1738,1738,0
|
|
20240315,182000,2423355397,1738,1738,1738,1738,0
|
|
20240315,181900,2423355397,1738,1738,1738,1738,0
|
|
20240315,181800,2423355397,1738,1738,1738,1738,0
|
|
20240315,181700,2423355397,1738,1738,1738,1738,0
|
|
20240315,181600,2423355397,1738,1738,1738,1738,0
|
|
20240315,181500,2423355397,1738,1738,1738,1738,0
|
|
20240315,181400,2423355397,1738,1738,1738,1738,0
|
|
20240315,181300,2423355397,1738,1738,1738,1738,0
|
|
20240315,181200,2423355397,1738,1738,1738,1738,0
|
|
20240315,181100,2423355397,1738,1738,1738,1738,0
|
|
20240315,181000,2423355397,1738,1738,1738,1738,0
|
|
20240315,180900,2423355397,1738,1738,1738,1738,0
|
|
20240315,180800,2423355397,1738,1738,1738,1738,0
|
|
20240315,180700,2423355397,1738,1738,1738,1738,0
|
|
20240315,180600,2423355397,1738,1738,1738,1738,0
|
|
20240315,180500,2423355397,1738,1738,1738,1738,0
|
|
20240315,180400,2423355397,1738,1738,1738,1738,0
|
|
20240315,180300,2423355397,1738,1738,1738,1738,0
|
|
20240315,180200,2423355397,1738,1738,1738,1738,0
|
|
20240315,180100,2423355397,1738,1738,1738,1738,0
|
|
20240315,180000,2423355397,1738,1738,1738,1738,0
|
|
20240315,175900,2423355397,1738,1738,1738,1738,0
|
|
20240315,175800,2423355397,1738,1738,1738,1738,0
|
|
20240315,175700,2423355397,1738,1738,1738,1738,0
|
|
20240315,175600,2423355397,1738,1738,1738,1738,0
|
|
20240315,175500,2423355397,1738,1738,1738,1738,0
|
|
20240315,175400,2423355397,1738,1738,1738,1738,2489
|
|
20240315,175300,2423355397,1738,1738,1738,1738,0
|
|
20240315,175200,2423355397,1738,1738,1738,1738,0
|
|
20240315,175100,2423355397,1738,1738,1738,1738,0
|
|
20240315,175000,2423355397,1738,1738,1738,1738,0
|
|
20240315,174900,2423355397,1738,1738,1738,1738,0
|
|
20240315,174800,2423355397,1738,1738,1738,1738,0
|
|
20240315,174700,2423355397,1738,1738,1738,1738,0
|
|
20240315,174600,2423355397,1738,1738,1738,1738,0
|
|
20240315,174500,2423355397,1738,1738,1738,1738,0
|
|
20240315,174400,2423355397,1738,1738,1738,1738,0
|
|
20240315,174300,2423355397,1738,1738,1738,1738,0
|
|
20240315,174200,2423355397,1738,1738,1738,1738,0
|
|
20240315,174100,2423355397,1738,1738,1738,1738,0
|
|
20240315,174000,2423355397,1738,1738,1738,1738,0
|
|
20240315,173900,2423355397,1738,1738,1738,1738,0
|
|
20240315,173800,2423355397,1738,1738,1738,1738,0
|
|
20240315,173700,2423355397,1738,1738,1738,1738,0
|
|
20240315,173600,2423355397,1738,1738,1738,1738,0
|
|
20240315,173500,2423355397,1738,1738,1738,1738,0
|
|
20240315,173400,2423355397,1738,1738,1738,1738,0
|
|
20240315,173300,2423355397,1738,1738,1738,1738,0
|
|
20240315,173200,2423355397,1738,1738,1738,1738,0
|
|
20240315,173100,2423355397,1738,1738,1738,1738,0
|
|
20240315,173000,2423355397,1738,1738,1738,1738,0
|
|
20240315,172900,2423355397,1738,1738,1738,1738,0
|
|
20240315,172800,2423355397,1738,1738,1738,1738,0
|
|
20240315,172700,2423355397,1738,1738,1738,1738,0
|
|
20240315,172600,2423355397,1738,1738,1738,1738,0
|
|
20240315,172500,2423355397,1738,1738,1738,1738,0
|
|
20240315,172400,2423355397,1738,1738,1738,1738,2489
|
|
20240315,172300,2423355397,1738,1738,1738,1738,0
|
|
20240315,172200,2423355397,1738,1738,1738,1738,0
|
|
20240315,172100,2423355397,1738,1738,1738,1738,0
|
|
20240315,172000,2423355397,1738,1738,1738,1738,0
|
|
20240315,171900,2423355397,1738,1738,1738,1738,0
|
|
20240315,171800,2423355397,1738,1738,1738,1738,0
|
|
20240315,171700,2423355397,1738,1738,1738,1738,0
|
|
20240315,171600,2423355397,1738,1738,1738,1738,0
|
|
20240315,171500,2423355397,1738,1738,1738,1738,0
|
|
20240315,171400,2423355397,1738,1738,1738,1738,0
|
|
20240315,171300,2423355397,1738,1738,1738,1738,0
|
|
20240315,171200,2423355397,1738,1738,1738,1738,0
|
|
20240315,171100,2423355397,1738,1738,1738,1738,0
|
|
20240315,171000,2423355397,1738,1738,1738,1738,0
|
|
20240315,170900,2423355397,1738,1738,1738,1738,0
|
|
20240315,170800,2423355397,1738,1738,1738,1738,0
|
|
20240315,170700,2423355397,1738,1738,1738,1738,0
|
|
20240315,170600,2423355397,1738,1738,1738,1738,0
|
|
20240315,170500,2423355397,1738,1738,1738,1738,0
|
|
20240315,170400,2423355397,1738,1738,1738,1738,0
|
|
20240315,170300,2423355397,1738,1738,1738,1738,0
|
|
20240315,170200,2423355397,1738,1738,1738,1738,0
|
|
20240315,170100,2423355397,1738,1738,1738,1738,0
|
|
20240315,170000,2423355397,1738,1738,1738,1738,0
|
|
20240315,165900,2423355397,1738,1738,1738,1738,0
|
|
20240315,165800,2423355397,1738,1738,1738,1738,0
|
|
20240315,165700,2423355397,1738,1738,1738,1738,0
|
|
20240315,165600,2423355397,1738,1738,1738,1738,0
|
|
20240315,165500,2423355397,1738,1738,1738,1738,0
|
|
20240315,165400,2423355397,1738,1738,1738,1738,2489
|
|
20240315,165300,2423355397,1738,1738,1738,1738,0
|
|
20240315,165200,2423355397,1738,1738,1738,1738,0
|
|
20240315,165100,2423355397,1738,1738,1738,1738,0
|
|
20240315,165000,2423355397,1738,1738,1738,1738,0
|
|
20240315,164900,2423355397,1738,1738,1738,1738,0
|
|
20240315,164800,2423355397,1738,1738,1738,1738,0
|
|
20240315,164700,2423355397,1738,1738,1738,1738,0
|
|
20240315,164600,2423355397,1738,1738,1738,1738,0
|
|
20240315,164500,2423355397,1738,1738,1738,1738,0
|
|
20240315,164400,2423355397,1738,1738,1738,1738,0
|
|
20240315,164300,2423355397,1738,1738,1738,1738,0
|
|
20240315,164200,2423355397,1738,1738,1738,1738,0
|
|
20240315,164100,2423355397,1738,1738,1738,1738,0
|
|
20240315,164000,2423355397,1738,1738,1738,1738,0
|
|
20240315,163900,2423355397,1738,1738,1738,1738,0
|
|
20240315,163800,2423355397,1738,1738,1738,1738,0
|
|
20240315,163700,2423355397,1738,1738,1738,1738,0
|
|
20240315,163600,2423355397,1738,1738,1738,1738,0
|
|
20240315,163500,2423355397,1738,1738,1738,1738,0
|
|
20240315,163400,2423355397,1738,1738,1738,1738,0
|
|
20240315,163300,2423355397,1738,1738,1738,1738,0
|
|
20240315,163200,2423355397,1738,1738,1738,1738,0
|
|
20240315,163100,2423355397,1738,1738,1738,1738,0
|
|
20240315,163000,2423355397,1738,1738,1738,1738,0
|
|
20240315,162900,2423355397,1738,1738,1738,1738,0
|
|
20240315,162800,2423355397,1738,1738,1738,1738,0
|
|
20240315,162700,2423355397,1738,1738,1738,1738,0
|
|
20240315,162600,2423355397,1738,1738,1738,1738,0
|
|
20240315,162500,2423355397,1738,1738,1738,1738,0
|
|
20240315,162400,2423355397,1738,1738,1738,1738,2489
|
|
20240315,162300,2423355397,1738,1738,1738,1738,0
|
|
20240315,162200,2423355397,1738,1738,1738,1738,0
|
|
20240315,162100,2423355397,1738,1738,1738,1738,0
|
|
20240315,162000,2423355397,1738,1738,1738,1738,0
|
|
20240315,161900,2423355397,1738,1738,1738,1738,0
|
|
20240315,161800,2423355397,1738,1738,1738,1738,0
|
|
20240315,161700,2423355397,1738,1738,1738,1738,0
|
|
20240315,161600,2423355397,1738,1738,1738,1738,0
|
|
20240315,161500,2423355397,1738,1738,1738,1738,0
|
|
20240315,161400,2423355397,1738,1738,1738,1738,0
|
|
20240315,161300,2423355397,1738,1738,1738,1738,0
|
|
20240315,161200,2423355397,1738,1738,1738,1738,0
|
|
20240315,161100,2423355397,1738,1738,1738,1738,0
|
|
20240315,161000,2423355397,1738,1738,1738,1738,0
|
|
20240315,160900,2423355397,1738,1738,1738,1738,0
|
|
20240315,160800,2423355397,1738,1738,1738,1738,0
|
|
20240315,160700,2423355397,1738,1738,1738,1738,0
|
|
20240315,160600,2423355397,1738,1738,1738,1738,0
|
|
20240315,160500,2423355397,1738,1738,1738,1738,0
|
|
20240315,160400,2423355397,1738,1738,1738,1738,0
|
|
20240315,160300,2423355397,1738,1738,1738,1738,0
|
|
20240315,160200,2423355397,1738,1738,1738,1738,0
|
|
20240315,160100,2423355397,1738,1738,1738,1738,0
|
|
20240315,160000,2423355397,1738,1738,1738,1738,0
|
|
20240315,155900,2423355397,1738,1738,1738,1738,0
|
|
20240315,155800,2423355397,1738,1738,1738,1738,0
|
|
20240315,155700,2423355397,1738,1738,1738,1738,0
|
|
20240315,155600,2423355397,1738,1738,1738,1738,0
|
|
20240315,155500,2423355397,1738,1738,1738,1738,0
|
|
20240315,155400,2423355397,1738,1738,1738,1738,2489
|
|
20240315,155300,2423355397,1738,1738,1738,1738,0
|
|
20240315,155200,2423355397,1738,1738,1738,1738,0
|
|
20240315,155100,2423355397,1738,1738,1738,1738,0
|
|
20240315,155000,2423355397,1738,1738,1738,1738,0
|
|
20240315,154900,2423355397,1738,1738,1738,1738,0
|
|
20240315,154800,2423355397,1738,1738,1738,1738,0
|
|
20240315,154700,2423355397,1738,1738,1738,1738,0
|
|
20240315,154600,2423355397,1738,1738,1738,1738,0
|
|
20240315,154500,2423355397,1738,1738,1738,1738,0
|
|
20240315,154400,2423355397,1738,1738,1738,1738,0
|
|
20240315,154300,2423355397,1738,1738,1738,1738,0
|
|
20240315,154200,2423355397,1738,1738,1738,1738,0
|
|
20240315,154100,2423355397,1738,1738,1738,1738,0
|
|
20240315,154000,2423355397,1738,1738,1738,1738,0
|
|
20240315,153900,2423355397,1738,1738,1738,1738,0
|
|
20240315,153800,2423355397,1738,1738,1738,1738,0
|
|
20240315,153700,2423355397,1738,1738,1738,1738,0
|
|
20240315,153600,2423355397,1738,1738,1738,1738,0
|
|
20240315,153500,2423355397,1738,1738,1738,1738,0
|
|
20240315,153400,2423355397,1738,1738,1738,1738,0
|
|
20240315,153300,2423355397,1738,1738,1738,1738,0
|
|
20240315,153200,2423355397,1738,1738,1738,1738,0
|
|
20240315,153100,2423355397,1738,1738,1738,1738,0
|
|
20240315,153000,2423355397,1738,1738,1738,1738,2489
|
|
20240315,152900,2419029515,1734,1734,1734,1734,0
|
|
20240315,152800,2419029515,1734,1734,1734,1734,0
|
|
20240315,152700,2419029515,1734,1734,1734,1734,0
|
|
20240315,152600,2419029515,1734,1734,1734,1734,0
|
|
20240315,152500,2419029515,1734,1734,1734,1734,0
|
|
20240315,152400,2419029515,1734,1734,1734,1734,0
|
|
20240315,152300,2419029515,1734,1734,1734,1734,0
|
|
20240315,152200,2419029515,1734,1734,1734,1734,0
|
|
20240315,152100,2419029515,1734,1734,1734,1734,0
|
|
20240315,152000,2419029515,1734,1734,1734,1734,0
|
|
20240315,151900,2419029515,1734,1727,1734,1726,3105
|
|
20240315,151800,2413669446,1733,1734,1734,1726,1272
|
|
20240315,151700,2411464226,1734,1734,1734,1734,1102
|
|
20240315,151600,2409553358,1735,1729,1735,1725,7664
|
|
20240315,151500,2396283075,1729,1737,1737,1729,40394
|
|
20240315,151400,2326353425,1738,1734,1738,1734,1124
|
|
20240315,151300,2324402365,1734,1734,1734,1734,1002
|
|
20240315,151200,2322664897,1738,1738,1738,1738,0
|
|
20240315,151100,2322664897,1738,1738,1738,1738,0
|
|
20240315,151000,2322664897,1738,1738,1738,1738,786
|
|
20240315,150900,2321298829,1738,1738,1740,1738,370
|
|
20240315,150800,2320655489,1734,1739,1739,1733,303
|
|
20240315,150700,2320130359,1739,1737,1739,1737,105
|
|
20240315,150600,2319947964,1737,1734,1739,1733,10182
|
|
20240315,150500,2302292934,1735,1735,1739,1735,1053
|
|
20240315,150400,2300465820,1734,1734,1734,1734,0
|
|
20240315,150300,2300465820,1734,1735,1735,1734,4400
|
|
20240315,150200,2292834395,1738,1736,1738,1735,2020
|
|
20240315,150100,2289329435,1735,1744,1744,1735,13
|
|
20240315,150000,2289306781,1744,1744,1744,1744,10
|
|
20240315,145900,2289289341,1744,1733,1744,1733,2360
|
|
20240315,145800,2285194458,1733,1733,1734,1733,561
|
|
20240315,145700,2284222045,1733,1733,1733,1733,1961
|
|
20240315,145600,2280823632,1734,1734,1734,1734,450
|
|
20240315,145500,2280043332,1733,1734,1734,1733,766
|
|
20240315,145400,2278715817,1734,1733,1734,1733,5392
|
|
20240315,145300,2269371451,1733,1733,1733,1733,855
|
|
20240315,145200,2267889736,1733,1734,1734,1733,3840
|
|
20240315,145100,2261233539,1734,1735,1735,1734,3121
|
|
20240315,145000,2255819636,1736,1737,1737,1736,984
|
|
20240315,144900,2254110912,1737,1737,1737,1737,10
|
|
20240315,144800,2254093542,1738,1738,1738,1738,0
|
|
20240315,144700,2254093542,1738,1737,1738,1737,220
|
|
20240315,144600,2253711382,1736,1736,1736,1736,0
|
|
20240315,144500,2253711382,1736,1737,1737,1736,6
|
|
20240315,144400,2253700964,1736,1736,1736,1736,1001
|
|
20240315,144300,2251963228,1742,1742,1742,1742,0
|
|
20240315,144200,2251963228,1742,1740,1742,1740,54
|
|
20240315,144100,2251869260,1740,1740,1740,1740,410
|
|
20240315,144000,2251155860,1740,1736,1740,1736,666
|
|
20240315,143900,2249997616,1736,1736,1736,1736,0
|
|
20240315,143800,2249997616,1736,1737,1737,1736,6
|
|
20240315,143700,2249987195,1737,1742,1742,1737,6468
|
|
20240315,143600,2238723418,1742,1746,1746,1742,4320
|
|
20240315,143500,2231190974,1747,1747,1747,1747,1
|
|
20240315,143400,2231189227,1751,1751,1751,1751,0
|
|
20240315,143300,2231189227,1751,1751,1751,1751,0
|
|
20240315,143200,2231189227,1751,1750,1751,1750,532
|
|
20240315,143100,2230257735,1748,1748,1748,1748,0
|
|
20240315,143000,2230257735,1748,1751,1751,1748,1810
|
|
20240315,142900,2227088776,1751,1751,1751,1751,88
|
|
20240315,142800,2226934688,1750,1751,1751,1750,916
|
|
20240315,142700,2225330773,1751,1751,1751,1751,0
|
|
20240315,142600,2225330773,1751,1751,1751,1751,1
|
|
20240315,142500,2225329022,1752,1752,1752,1752,570
|
|
20240315,142400,2224330382,1753,1753,1753,1753,0
|
|
20240315,142300,2224330382,1753,1753,1753,1753,30
|
|
20240315,142200,2224277792,1752,1752,1752,1752,0
|
|
20240315,142100,2224277792,1752,1752,1752,1752,0
|
|
20240315,142000,2224277792,1752,1752,1752,1752,0
|
|
20240315,141900,2224277792,1752,1752,1752,1752,0
|
|
20240315,141800,2224277792,1752,1753,1753,1752,2
|
|
20240315,141700,2224274287,1754,1752,1755,1751,5
|
|
20240315,141600,2224265522,1755,1755,1755,1755,4000
|
|
20240315,141500,2217245522,1755,1754,1755,1754,1000
|
|
20240315,141400,2215490875,1755,1755,1755,1755,2
|
|
20240315,141300,2215487365,1755,1755,1755,1755,50
|
|
20240315,141200,2215399615,1755,1752,1755,1752,2036
|
|
20240315,141100,2211831803,1752,1750,1752,1750,9403
|
|
20240315,141000,2195359574,1750,1750,1750,1750,0
|
|
20240315,140900,2195359574,1750,1740,1750,1740,2101
|
|
20240315,140800,2191687849,1739,1739,1739,1739,0
|
|
20240315,140700,2191687849,1739,1739,1739,1739,0
|
|
20240315,140600,2191687849,1739,1739,1739,1739,0
|
|
20240315,140500,2191687849,1739,1738,1739,1738,992
|
|
20240315,140400,2189962952,1738,1738,1738,1738,10
|
|
20240315,140300,2189945572,1737,1737,1737,1737,0
|
|
20240315,140200,2189945572,1737,1737,1737,1737,0
|
|
20240315,140100,2189945572,1737,1737,1737,1737,0
|
|
20240315,140000,2189945572,1737,1736,1737,1736,2
|
|
20240315,135900,2189942099,1734,1734,1734,1734,0
|
|
20240315,135800,2189942099,1734,1734,1734,1734,11
|
|
20240315,135700,2189923025,1740,1733,1740,1733,610
|
|
20240315,135600,2188863725,1740,1739,1740,1739,650
|
|
20240315,135500,2187732782,1733,1733,1733,1733,0
|
|
20240315,135400,2187732782,1733,1732,1733,1732,660
|
|
20240315,135300,2186589199,1733,1733,1733,1733,11
|
|
20240315,135200,2186570136,1733,1734,1734,1732,5067
|
|
20240315,135100,2177786122,1734,1736,1737,1734,1375
|
|
20240315,135000,2175400484,1736,1738,1738,1736,3002
|
|
20240315,134900,2170183010,1739,1747,1747,1739,4509
|
|
20240315,134800,2162341787,1739,1739,1739,1739,1000
|
|
20240315,134700,2160602787,1738,1738,1738,1738,0
|
|
20240315,134600,2160602787,1738,1739,1739,1738,59
|
|
20240315,134500,2160500244,1747,1747,1747,1747,2
|
|
20240315,134400,2160496750,1748,1748,1748,1745,4
|
|
20240315,134300,2160489761,1745,1745,1745,1745,2494
|
|
20240315,134200,2156137731,1745,1745,1745,1745,1
|
|
20240315,134100,2156135986,1736,1741,1741,1736,2
|
|
20240315,134000,2156132509,1740,1740,1740,1739,2057
|
|
20240315,133900,2152553333,1741,1745,1745,1741,3
|
|
20240315,133800,2152548106,1745,1745,1745,1745,15
|
|
20240315,133700,2152521931,1745,1745,1745,1745,0
|
|
20240315,133600,2152521931,1745,1745,1745,1745,2
|
|
20240315,133500,2152518441,1740,1740,1740,1740,0
|
|
20240315,133400,2152518441,1740,1740,1740,1740,0
|
|
20240315,133300,2152518441,1740,1740,1740,1740,0
|
|
20240315,133200,2152518441,1740,1740,1740,1740,0
|
|
20240315,133100,2152518441,1740,1740,1740,1740,455
|
|
20240315,133000,2151726741,1740,1740,1740,1740,40
|
|
20240315,132900,2151657141,1740,1740,1740,1740,0
|
|
20240315,132800,2151657141,1740,1740,1740,1740,0
|
|
20240315,132700,2151657141,1740,1740,1740,1740,0
|
|
20240315,132600,2151657141,1740,1740,1740,1740,0
|
|
20240315,132500,2151657141,1740,1740,1740,1740,1
|
|
20240315,132400,2151655401,1740,1741,1741,1740,9000
|
|
20240315,132300,2135995200,1741,1751,1751,1741,29974
|
|
20240315,132200,2083557403,1752,1751,1752,1751,568
|
|
20240315,132100,2082562715,1752,1752,1752,1752,300
|
|
20240315,132000,2082037115,1752,1752,1752,1752,0
|
|
20240315,131900,2082037115,1752,1752,1752,1752,9439
|
|
20240315,131800,2065499987,1753,1755,1755,1753,3692
|
|
20240315,131700,2059024329,1754,1754,1754,1754,0
|
|
20240315,131600,2059024329,1754,1754,1754,1754,0
|
|
20240315,131500,2059024329,1754,1757,1757,1754,9907
|
|
20240315,131400,2041626140,1757,1757,1757,1757,0
|
|
20240315,131300,2041626140,1757,1758,1758,1757,5000
|
|
20240315,131200,2032838435,1758,1760,1760,1758,3100
|
|
20240315,131100,2027387635,1758,1759,1759,1758,2000
|
|
20240315,131000,2023871034,1759,1770,1770,1759,2105
|
|
20240315,130900,2020155817,1770,1770,1770,1770,0
|
|
20240315,130800,2020155817,1770,1770,1770,1770,589
|
|
20240315,130700,2019113287,1770,1770,1770,1770,2000
|
|
20240315,130600,2015573287,1765,1765,1765,1765,0
|
|
20240315,130500,2015573287,1765,1765,1765,1765,0
|
|
20240315,130400,2015573287,1765,1765,1765,1765,55
|
|
20240315,130300,2015476212,1765,1765,1765,1765,0
|
|
20240315,130200,2015476212,1765,1760,1765,1760,10873
|
|
20240315,130100,1996335872,1760,1760,1760,1760,1004
|
|
20240315,130000,1994568832,1760,1760,1760,1760,3000
|
|
20240315,125900,1989288832,1760,1761,1761,1760,1010
|
|
20240315,125800,1987510317,1761,1761,1761,1761,30
|
|
20240315,125700,1987457487,1761,1761,1761,1761,0
|
|
20240315,125600,1987457487,1761,1762,1762,1761,2664
|
|
20240315,125500,1982764302,1762,1762,1762,1762,100
|
|
20240315,125400,1982588102,1762,1765,1765,1762,3600
|
|
20240315,125300,1976242251,1763,1763,1763,1763,10
|
|
20240315,125200,1976224621,1763,1765,1765,1763,3533
|
|
20240315,125100,1969993832,1765,1764,1765,1763,1080
|
|
20240315,125000,1968089475,1765,1765,1765,1763,4563
|
|
20240315,124900,1960041940,1765,1765,1765,1765,0
|
|
20240315,124800,1960041940,1765,1770,1770,1765,3300
|
|
20240315,124700,1954207440,1765,1769,1770,1765,5321
|
|
20240315,124600,1944801957,1766,1766,1766,1766,0
|
|
20240315,124500,1944801957,1766,1766,1766,1766,200
|
|
20240315,124400,1944448757,1766,1766,1766,1766,0
|
|
20240315,124300,1944448757,1766,1770,1770,1765,3269
|
|
20240315,124200,1938669767,1775,1775,1775,1775,1
|
|
20240315,124100,1938667992,1775,1775,1775,1775,990
|
|
20240315,124000,1936910742,1770,1770,1770,1770,0
|
|
20240315,123900,1936910742,1770,1770,1770,1770,200
|
|
20240315,123800,1936556742,1775,1775,1775,1775,0
|
|
20240315,123700,1936556742,1775,1775,1775,1775,12
|
|
20240315,123600,1936535442,1786,1786,1786,1786,0
|
|
20240315,123500,1936535442,1786,1771,1786,1770,5100
|
|
20240315,123400,1927506683,1770,1775,1785,1770,7697
|
|
20240315,123300,1913809756,1775,1780,1780,1770,5961
|
|
20240315,123200,1903253952,1770,1770,1770,1770,41
|
|
20240315,123100,1903181382,1770,1775,1775,1770,557
|
|
20240315,123000,1902193992,1775,1774,1775,1774,1002
|
|
20240315,122900,1900415444,1770,1770,1770,1770,10000
|
|
20240315,122800,1882715444,1770,1770,1775,1770,7501
|
|
20240315,122700,1869432172,1770,1763,1770,1763,3000
|
|
20240315,122600,1864136172,1763,1763,1763,1763,0
|
|
20240315,122500,1864136172,1763,1770,1770,1763,1000
|
|
20240315,122400,1862367507,1770,1770,1771,1770,3101
|
|
20240315,122300,1856877336,1770,1770,1770,1770,45
|
|
20240315,122200,1856797686,1763,1763,1763,1763,0
|
|
20240315,122100,1856797686,1763,1763,1763,1763,0
|
|
20240315,122000,1856797686,1763,1763,1763,1763,20
|
|
20240315,121900,1856762426,1762,1762,1762,1762,2000
|
|
20240315,121800,1853238426,1762,1763,1763,1762,3000
|
|
20240315,121700,1847949819,1763,1763,1763,1763,0
|
|
20240315,121600,1847949819,1763,1767,1770,1762,3201
|
|
20240315,121500,1842303316,1770,1769,1770,1769,1198
|
|
20240315,121400,1840184031,1769,1770,1770,1769,3774
|
|
20240315,121300,1833507051,1770,1770,1770,1769,1760
|
|
20240315,121200,1830392457,1770,1770,1770,1770,937
|
|
20240315,121100,1828733967,1770,1776,1776,1770,1528
|
|
20240315,121000,1826024327,1776,1782,1782,1776,26436
|
|
20240315,120900,1778975360,1782,1784,1785,1782,10726
|
|
20240315,120800,1759845988,1787,1787,1787,1787,20
|
|
20240315,120700,1759810248,1788,1787,1788,1787,1442
|
|
20240315,120600,1757231969,1787,1788,1795,1785,2005
|
|
20240315,120500,1753646756,1788,1787,1788,1787,329
|
|
20240315,120400,1753058727,1784,1784,1784,1784,2
|
|
20240315,120300,1753055159,1788,1787,1788,1787,1117
|
|
20240315,120200,1751058185,1784,1784,1784,1784,0
|
|
20240315,120100,1751058185,1784,1790,1791,1784,3331
|
|
20240315,120000,1745100210,1789,1786,1790,1786,3975
|
|
20240315,115900,1737993107,1783,1783,1783,1783,1482
|
|
20240315,115800,1735350701,1783,1783,1783,1783,100
|
|
20240315,115700,1735172401,1782,1784,1784,1782,1100
|
|
20240315,115600,1733211144,1784,1785,1785,1784,635
|
|
20240315,115500,1732078232,1785,1785,1785,1785,557
|
|
20240315,115400,1731083987,1785,1785,1785,1785,58
|
|
20240315,115300,1730980457,1785,1786,1786,1785,11000
|
|
20240315,115200,1711341595,1786,1790,1790,1786,8496
|
|
20240315,115100,1696155823,1788,1790,1790,1788,6223
|
|
20240315,115000,1685022676,1789,1792,1792,1788,2317
|
|
20240315,114900,1680876069,1796,1795,1796,1795,1173
|
|
20240315,114800,1678770065,1791,1791,1791,1791,0
|
|
20240315,114700,1678770065,1791,1790,1791,1788,449
|
|
20240315,114600,1677966231,1790,1793,1793,1787,7263
|
|
20240315,114500,1664960604,1800,1800,1800,1800,0
|
|
20240315,114400,1664960604,1800,1800,1800,1800,0
|
|
20240315,114300,1664960604,1800,1800,1800,1800,1
|
|
20240315,114200,1664958804,1805,1805,1805,1805,1
|
|
20240315,114100,1664956999,1791,1791,1791,1791,2010
|
|
20240315,114000,1661357089,1800,1802,1802,1800,7772
|
|
20240315,113900,1647365456,1812,1812,1812,1812,0
|
|
20240315,113800,1647365456,1812,1812,1812,1812,1
|
|
20240315,113700,1647363644,1812,1812,1812,1812,20
|
|
20240315,113600,1647327404,1812,1812,1812,1812,30
|
|
20240315,113500,1647273044,1814,1814,1814,1814,0
|
|
20240315,113400,1647273044,1814,1814,1814,1814,1
|
|
20240315,113300,1647271230,1814,1802,1815,1801,4460
|
|
20240315,113200,1639187643,1802,1800,1802,1800,79
|
|
20240315,113100,1639045441,1800,1800,1800,1800,0
|
|
20240315,113000,1639045441,1800,1801,1805,1800,1515
|
|
20240315,112900,1636312786,1800,1799,1800,1799,1439
|
|
20240315,112800,1633723025,1790,1790,1790,1790,1
|
|
20240315,112700,1633721235,1799,1799,1799,1799,26
|
|
20240315,112600,1633674461,1799,1793,1799,1790,3101
|
|
20240315,112500,1628122059,1792,1792,1792,1792,0
|
|
20240315,112400,1628122059,1792,1800,1800,1792,3612
|
|
20240315,112300,1621629949,1800,1800,1800,1800,1000
|
|
20240315,112200,1619829949,1800,1794,1800,1794,2576
|
|
20240315,112100,1615199750,1795,1795,1795,1795,0
|
|
20240315,112000,1615199750,1795,1795,1795,1795,0
|
|
20240315,111900,1615199750,1795,1795,1795,1795,85
|
|
20240315,111800,1615047175,1795,1791,1795,1790,1490
|
|
20240315,111700,1612380020,1790,1790,1791,1790,2000
|
|
20240315,111600,1608799320,1795,1785,1795,1785,2144
|
|
20240315,111500,1604959174,1786,1787,1787,1785,3500
|
|
20240315,111400,1598709233,1786,1790,1790,1786,2000
|
|
20240315,111300,1595132573,1790,1791,1791,1790,3440
|
|
20240315,111200,1588974168,1790,1790,1790,1790,1700
|
|
20240315,111100,1585931168,1790,1789,1790,1785,4204
|
|
20240315,111000,1578415089,1789,1790,1790,1789,1021
|
|
20240315,110900,1576588515,1789,1790,1790,1789,1000
|
|
20240315,110800,1574799505,1804,1804,1804,1804,32
|
|
20240315,110700,1574741777,1800,1800,1800,1800,2324
|
|
20240315,110600,1570558577,1800,1793,1801,1793,4863
|
|
20240315,110500,1561806321,1786,1787,1788,1786,1460
|
|
20240315,110400,1559197848,1787,1787,1787,1787,1
|
|
20240315,110300,1559196061,1786,1786,1786,1786,0
|
|
20240315,110200,1559196061,1786,1786,1786,1786,0
|
|
20240315,110100,1559196061,1786,1786,1786,1786,56
|
|
20240315,110000,1559096045,1785,1785,1785,1785,0
|
|
20240315,105900,1559096045,1785,1785,1785,1785,0
|
|
20240315,105800,1559096045,1785,1790,1790,1785,1103
|
|
20240315,105700,1557124180,1791,1791,1791,1790,2501
|
|
20240315,105600,1552647296,1790,1791,1791,1790,930
|
|
20240315,105500,1550982345,1790,1790,1790,1790,1632
|
|
20240315,105400,1548061065,1790,1786,1790,1785,8420
|
|
20240315,105300,1533002051,1786,1786,1787,1786,1840
|
|
20240315,105200,1529714811,1786,1790,1795,1786,4007
|
|
20240315,105100,1522536828,1786,1786,1786,1786,2000
|
|
20240315,105000,1518964828,1786,1786,1786,1786,16
|
|
20240315,104900,1518936252,1786,1785,1786,1785,90
|
|
20240315,104800,1518775542,1785,1785,1785,1785,475
|
|
20240315,104700,1517927667,1785,1785,1790,1785,502
|
|
20240315,104600,1517029097,1794,1790,1794,1790,7
|
|
20240315,104500,1517016547,1790,1790,1790,1790,5527
|
|
20240315,104400,1507123217,1799,1796,1799,1796,10404
|
|
20240315,104300,1488436421,1800,1799,1800,1799,4300
|
|
20240315,104200,1480697121,1800,1800,1800,1798,5377
|
|
20240315,104100,1471018725,1810,1798,1810,1798,5152
|
|
20240315,104000,1461723393,1790,1790,1790,1790,4000
|
|
20240315,103900,1454563393,1790,1785,1790,1784,2080
|
|
20240315,103800,1450846093,1784,1790,1791,1784,6000
|
|
20240315,103700,1440107156,1800,1800,1800,1790,6000
|
|
20240315,103600,1429319314,1807,1800,1807,1784,12022
|
|
20240315,103500,1407737307,1800,1805,1805,1800,7709
|
|
20240315,103400,1393827271,1815,1810,1815,1806,24
|
|
20240315,103300,1393783830,1820,1823,1823,1820,330
|
|
20240315,103200,1393183143,1816,1820,1820,1816,3774
|
|
20240315,103100,1386323559,1816,1816,1820,1810,2458
|
|
20240315,103000,1381860363,1810,1795,1810,1795,3510
|
|
20240315,102900,1375528303,1795,1790,1795,1790,2309
|
|
20240315,102800,1371389734,1783,1783,1783,1783,162
|
|
20240315,102700,1371100888,1782,1783,1783,1782,2122
|
|
20240315,102600,1367319483,1782,1783,1783,1782,4752
|
|
20240315,102500,1358851140,1782,1781,1782,1781,40
|
|
20240315,102400,1358779861,1781,1787,1787,1781,58
|
|
20240315,102300,1358676323,1787,1791,1791,1787,5341
|
|
20240315,102200,1349120067,1791,1791,1791,1791,191
|
|
20240315,102100,1348777986,1790,1791,1791,1790,3149
|
|
20240315,102000,1343141158,1791,1799,1799,1790,6587
|
|
20240315,101900,1331330715,1799,1799,1799,1796,2454
|
|
20240315,101800,1326919065,1799,1825,1825,1799,14238
|
|
20240315,101700,1301089765,1825,1824,1825,1824,2769
|
|
20240315,101600,1296038609,1824,1824,1824,1824,2844
|
|
20240315,101500,1290851153,1824,1820,1825,1820,3798
|
|
20240315,101400,1283921800,1820,1823,1825,1817,3651
|
|
20240315,101300,1277271378,1823,1820,1828,1820,4193
|
|
20240315,101200,1269617523,1820,1815,1820,1815,9386
|
|
20240315,101100,1252578577,1816,1809,1816,1809,2350
|
|
20240315,101000,1248324977,1818,1805,1818,1800,6831
|
|
20240315,100900,1235979133,1799,1805,1805,1799,4860
|
|
20240315,100800,1227217024,1805,1797,1805,1797,1634
|
|
20240315,100700,1224270294,1797,1805,1805,1797,3536
|
|
20240315,100600,1217904422,1800,1790,1800,1790,5831
|
|
20240315,100500,1207433107,1781,1787,1790,1781,3220
|
|
20240315,100400,1201669442,1790,1796,1796,1790,2002
|
|
20240315,100300,1198085850,1796,1780,1796,1780,5273
|
|
20240315,100200,1188690810,1780,1780,1780,1770,4675
|
|
20240315,100100,1180382780,1780,1778,1780,1770,29037
|
|
20240315,100000,1128750508,1780,1778,1786,1775,12313
|
|
20240315,095900,1106846271,1780,1774,1780,1774,4256
|
|
20240315,095800,1099287560,1775,1760,1778,1760,18183
|
|
20240315,095700,1067094334,1761,1750,1761,1750,20238
|
|
20240315,095600,1031510336,1751,1759,1759,1750,3309
|
|
20240315,095500,1025718832,1755,1757,1757,1755,2027
|
|
20240315,095400,1022159447,1761,1755,1763,1755,7310
|
|
20240315,095300,1009308471,1764,1750,1766,1750,11495
|
|
20240315,095200,989089444,1752,1742,1752,1741,2412
|
|
20240315,095100,984875239,1748,1750,1750,1748,52
|
|
20240315,095000,984784339,1750,1750,1750,1750,3
|
|
20240315,094900,984779089,1752,1751,1752,1751,112
|
|
20240315,094800,984582894,1752,1752,1752,1752,0
|
|
20240315,094700,984582894,1752,1752,1752,1752,600
|
|
20240315,094600,983531694,1752,1732,1752,1731,6395
|
|
20240315,094500,972405882,1731,1740,1740,1731,3001
|
|
20240315,094400,967184151,1737,1745,1745,1737,475
|
|
20240315,094300,966357470,1743,1730,1743,1730,13642
|
|
20240315,094200,942705460,1728,1729,1735,1728,5240
|
|
20240315,094100,933640444,1736,1736,1736,1736,0
|
|
20240315,094000,933640444,1736,1734,1736,1734,2900
|
|
20240315,093900,928606668,1736,1726,1737,1726,2242
|
|
20240315,093800,924713545,1724,1716,1724,1716,5610
|
|
20240315,093700,915072792,1716,1710,1716,1710,2507
|
|
20240315,093600,910776797,1710,1715,1716,1710,2073
|
|
20240315,093500,907228042,1715,1715,1718,1715,1254
|
|
20240315,093400,905077375,1719,1708,1719,1707,5429
|
|
20240315,093300,895783312,1707,1711,1711,1707,2682
|
|
20240315,093200,891198864,1710,1711,1716,1710,6379
|
|
20240315,093100,880272844,1710,1709,1710,1705,8507
|
|
20240315,093000,865741657,1710,1712,1715,1707,9237
|
|
20240315,092900,849951496,1716,1724,1724,1709,47022
|
|
20240315,092800,769205902,1725,1726,1726,1725,5486
|
|
20240315,092700,759741652,1725,1733,1738,1725,4878
|
|
20240315,092600,751308238,1724,1724,1724,1724,0
|
|
20240315,092500,751308238,1724,1730,1730,1724,9627
|
|
20240315,092400,734690456,1736,1736,1736,1736,1011
|
|
20240315,092300,732935360,1736,1730,1736,1726,7361
|
|
20240315,092200,720210774,1730,1731,1731,1730,10446
|
|
20240315,092100,702134148,1731,1736,1736,1731,11860
|
|
20240315,092000,681556992,1736,1736,1736,1736,1009
|
|
20240315,091900,679805368,1736,1750,1752,1736,6994
|
|
20240315,091800,667562144,1752,1755,1760,1752,4100
|
|
20240315,091700,660373332,1767,1749,1767,1731,3400
|
|
20240315,091600,654456706,1750,1730,1750,1724,22710
|
|
20240315,091500,615009090,1723,1723,1723,1722,6629
|
|
20240315,091400,603588557,1727,1726,1730,1726,3350
|
|
20240315,091300,597803123,1727,1739,1739,1718,9669
|
|
20240315,091200,581096841,1717,1715,1721,1715,19783
|
|
20240315,091100,547143262,1715,1743,1743,1715,37073
|
|
20240315,091000,482931053,1742,1754,1754,1742,15711
|
|
20240315,090900,455466432,1774,1758,1776,1754,11225
|
|
20240315,090800,435619391,1760,1774,1775,1760,17964
|
|
20240315,090700,403832128,1800,1769,1800,1758,16054
|
|
20240315,090600,375318483,1769,1766,1775,1754,20094
|
|
20240315,090500,339746785,1772,1757,1776,1738,14906
|
|
20240315,090400,313521663,1734,1760,1760,1734,32046
|
|
20240315,090300,257649926,1766,1737,1770,1735,28337
|
|
20240315,090200,207875442,1737,1771,1771,1680,41398
|
|
20240315,090100,136512087,1771,1800,1800,1771,23634
|
|
20240315,090000,94255568,1801,1832,1840,1800,50824
|