601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185800,976214299,1650,1650,1650,1650,11386
|
|
20240319,185700,976214299,1650,1650,1650,1650,0
|
|
20240319,185600,976214299,1650,1650,1650,1650,0
|
|
20240319,185500,976214299,1650,1650,1650,1650,0
|
|
20240319,185400,976214299,1650,1650,1650,1650,0
|
|
20240319,185300,976214299,1650,1650,1650,1650,0
|
|
20240319,185200,976214299,1650,1650,1650,1650,0
|
|
20240319,185100,976214299,1650,1650,1650,1650,0
|
|
20240319,185000,976214299,1650,1650,1650,1650,0
|
|
20240319,184900,976214299,1650,1650,1650,1650,0
|
|
20240319,184800,976214299,1650,1650,1650,1650,0
|
|
20240319,184700,976214299,1650,1650,1650,1650,0
|
|
20240319,184600,976214299,1650,1650,1650,1650,0
|
|
20240319,184500,976214299,1650,1650,1650,1650,0
|
|
20240319,184400,976214299,1650,1650,1650,1650,0
|
|
20240319,184300,976214299,1650,1650,1650,1650,0
|
|
20240319,184200,976214299,1650,1650,1650,1650,0
|
|
20240319,184100,976214299,1650,1650,1650,1650,0
|
|
20240319,184000,976214299,1650,1650,1650,1650,0
|
|
20240319,183900,976214299,1650,1650,1650,1650,0
|
|
20240319,183800,976214299,1650,1650,1650,1650,0
|
|
20240319,183700,976214299,1650,1650,1650,1650,0
|
|
20240319,183600,976214299,1650,1650,1650,1650,0
|
|
20240319,183500,976214299,1650,1650,1650,1650,0
|
|
20240319,183400,976214299,1650,1650,1650,1650,0
|
|
20240319,183300,976214299,1650,1650,1650,1650,0
|
|
20240319,183200,976214299,1650,1650,1650,1650,0
|
|
20240319,183100,976214299,1650,1650,1650,1650,0
|
|
20240319,183000,976214299,1650,1650,1650,1650,0
|
|
20240319,182900,976214299,1650,1650,1650,1650,0
|
|
20240319,182800,976214299,1650,1650,1650,1650,11386
|
|
20240319,182700,976214299,1650,1650,1650,1650,0
|
|
20240319,182600,976214299,1650,1650,1650,1650,0
|
|
20240319,182500,976214299,1650,1650,1650,1650,0
|
|
20240319,182400,976214299,1650,1650,1650,1650,0
|
|
20240319,182300,976214299,1650,1650,1650,1650,0
|
|
20240319,182200,976214299,1650,1650,1650,1650,0
|
|
20240319,182100,976214299,1650,1650,1650,1650,0
|
|
20240319,182000,976214299,1650,1650,1650,1650,0
|
|
20240319,181900,976214299,1650,1650,1650,1650,0
|
|
20240319,181800,976214299,1650,1650,1650,1650,0
|
|
20240319,181700,976214299,1650,1650,1650,1650,0
|
|
20240319,181600,976214299,1650,1650,1650,1650,0
|
|
20240319,181500,976214299,1650,1650,1650,1650,0
|
|
20240319,181400,976214299,1650,1650,1650,1650,0
|
|
20240319,181300,976214299,1650,1650,1650,1650,0
|
|
20240319,181200,976214299,1650,1650,1650,1650,0
|
|
20240319,181100,976214299,1650,1650,1650,1650,0
|
|
20240319,181000,976214299,1650,1650,1650,1650,0
|
|
20240319,180900,976214299,1650,1650,1650,1650,0
|
|
20240319,180800,976214299,1650,1650,1650,1650,0
|
|
20240319,180700,976214299,1650,1650,1650,1650,0
|
|
20240319,180600,976214299,1650,1650,1650,1650,0
|
|
20240319,180500,976214299,1650,1650,1650,1650,0
|
|
20240319,180400,976214299,1650,1650,1650,1650,0
|
|
20240319,180300,976214299,1650,1650,1650,1650,0
|
|
20240319,180200,976214299,1650,1650,1650,1650,0
|
|
20240319,180100,976214299,1650,1650,1650,1650,0
|
|
20240319,180000,976214299,1650,1650,1650,1650,0
|
|
20240319,175900,976214299,1650,1650,1650,1650,0
|
|
20240319,175800,976214299,1650,1650,1650,1650,11386
|
|
20240319,175700,976214299,1650,1650,1650,1650,0
|
|
20240319,175600,976214299,1650,1650,1650,1650,0
|
|
20240319,175500,976214299,1650,1650,1650,1650,0
|
|
20240319,175400,976214299,1650,1650,1650,1650,0
|
|
20240319,175300,976214299,1650,1650,1650,1650,0
|
|
20240319,175200,976214299,1650,1650,1650,1650,0
|
|
20240319,175100,976214299,1650,1650,1650,1650,0
|
|
20240319,175000,976214299,1650,1650,1650,1650,0
|
|
20240319,174900,976214299,1650,1650,1650,1650,0
|
|
20240319,174800,976214299,1650,1650,1650,1650,0
|
|
20240319,174700,976214299,1650,1650,1650,1650,0
|
|
20240319,174600,976214299,1650,1650,1650,1650,0
|
|
20240319,174500,976214299,1650,1650,1650,1650,0
|
|
20240319,174400,976214299,1650,1650,1650,1650,0
|
|
20240319,174300,976214299,1650,1650,1650,1650,0
|
|
20240319,174200,976214299,1650,1650,1650,1650,0
|
|
20240319,174100,976214299,1650,1650,1650,1650,0
|
|
20240319,174000,976214299,1650,1650,1650,1650,0
|
|
20240319,173900,976214299,1650,1650,1650,1650,0
|
|
20240319,173800,976214299,1650,1650,1650,1650,0
|
|
20240319,173700,976214299,1650,1650,1650,1650,0
|
|
20240319,173600,976214299,1650,1650,1650,1650,0
|
|
20240319,173500,976214299,1650,1650,1650,1650,0
|
|
20240319,173400,976214299,1650,1650,1650,1650,0
|
|
20240319,173300,976214299,1650,1650,1650,1650,0
|
|
20240319,173200,976214299,1650,1650,1650,1650,0
|
|
20240319,173100,976214299,1650,1650,1650,1650,0
|
|
20240319,173000,976214299,1650,1650,1650,1650,0
|
|
20240319,172900,976214299,1650,1650,1650,1650,0
|
|
20240319,172800,976214299,1650,1650,1650,1650,11386
|
|
20240319,172700,976214299,1650,1650,1650,1650,0
|
|
20240319,172600,976214299,1650,1650,1650,1650,0
|
|
20240319,172500,976214299,1650,1650,1650,1650,0
|
|
20240319,172400,976214299,1650,1650,1650,1650,0
|
|
20240319,172300,976214299,1650,1650,1650,1650,0
|
|
20240319,172200,976214299,1650,1650,1650,1650,0
|
|
20240319,172100,976214299,1650,1650,1650,1650,0
|
|
20240319,172000,976214299,1650,1650,1650,1650,0
|
|
20240319,171900,976214299,1650,1650,1650,1650,0
|
|
20240319,171800,976214299,1650,1650,1650,1650,0
|
|
20240319,171700,976214299,1650,1650,1650,1650,0
|
|
20240319,171600,976214299,1650,1650,1650,1650,0
|
|
20240319,171500,976214299,1650,1650,1650,1650,0
|
|
20240319,171400,976214299,1650,1650,1650,1650,0
|
|
20240319,171300,976214299,1650,1650,1650,1650,0
|
|
20240319,171200,976214299,1650,1650,1650,1650,0
|
|
20240319,171100,976214299,1650,1650,1650,1650,0
|
|
20240319,171000,976214299,1650,1650,1650,1650,0
|
|
20240319,170900,976214299,1650,1650,1650,1650,0
|
|
20240319,170800,976214299,1650,1650,1650,1650,0
|
|
20240319,170700,976214299,1650,1650,1650,1650,0
|
|
20240319,170600,976214299,1650,1650,1650,1650,0
|
|
20240319,170500,976214299,1650,1650,1650,1650,0
|
|
20240319,170400,976214299,1650,1650,1650,1650,0
|
|
20240319,170300,976214299,1650,1650,1650,1650,0
|
|
20240319,170200,976214299,1650,1650,1650,1650,0
|
|
20240319,170100,976214299,1650,1650,1650,1650,0
|
|
20240319,170000,976214299,1650,1650,1650,1650,0
|
|
20240319,165900,976214299,1650,1650,1650,1650,0
|
|
20240319,165800,976214299,1650,1650,1650,1650,11386
|
|
20240319,165700,976214299,1650,1650,1650,1650,0
|
|
20240319,165600,976214299,1650,1650,1650,1650,0
|
|
20240319,165500,976214299,1650,1650,1650,1650,0
|
|
20240319,165400,976214299,1650,1650,1650,1650,0
|
|
20240319,165300,976214299,1650,1650,1650,1650,0
|
|
20240319,165200,976214299,1650,1650,1650,1650,0
|
|
20240319,165100,976214299,1650,1650,1650,1650,0
|
|
20240319,165000,976214299,1650,1650,1650,1650,0
|
|
20240319,164900,976214299,1650,1650,1650,1650,0
|
|
20240319,164800,976214299,1650,1650,1650,1650,0
|
|
20240319,164700,976214299,1650,1650,1650,1650,0
|
|
20240319,164600,976214299,1650,1650,1650,1650,0
|
|
20240319,164500,976214299,1650,1650,1650,1650,0
|
|
20240319,164400,976214299,1650,1650,1650,1650,0
|
|
20240319,164300,976214299,1650,1650,1650,1650,0
|
|
20240319,164200,976214299,1650,1650,1650,1650,0
|
|
20240319,164100,976214299,1650,1650,1650,1650,0
|
|
20240319,164000,976214299,1650,1650,1650,1650,0
|
|
20240319,163900,976214299,1650,1650,1650,1650,0
|
|
20240319,163800,976214299,1650,1650,1650,1650,0
|
|
20240319,163700,976214299,1650,1650,1650,1650,0
|
|
20240319,163600,976214299,1650,1650,1650,1650,0
|
|
20240319,163500,976214299,1650,1650,1650,1650,0
|
|
20240319,163400,976214299,1650,1650,1650,1650,0
|
|
20240319,163300,976214299,1650,1650,1650,1650,0
|
|
20240319,163200,976214299,1650,1650,1650,1650,0
|
|
20240319,163100,976214299,1650,1650,1650,1650,0
|
|
20240319,163000,976214299,1650,1650,1650,1650,0
|
|
20240319,162900,976214299,1650,1650,1650,1650,0
|
|
20240319,162800,976214299,1650,1650,1650,1650,11386
|
|
20240319,162700,976214299,1650,1650,1650,1650,0
|
|
20240319,162600,976214299,1650,1650,1650,1650,0
|
|
20240319,162500,976214299,1650,1650,1650,1650,0
|
|
20240319,162400,976214299,1650,1650,1650,1650,0
|
|
20240319,162300,976214299,1650,1650,1650,1650,0
|
|
20240319,162200,976214299,1650,1650,1650,1650,0
|
|
20240319,162100,976214299,1650,1650,1650,1650,0
|
|
20240319,162000,976214299,1650,1650,1650,1650,0
|
|
20240319,161900,976214299,1650,1650,1650,1650,0
|
|
20240319,161800,976214299,1650,1650,1650,1650,0
|
|
20240319,161700,976214299,1650,1650,1650,1650,0
|
|
20240319,161600,976214299,1650,1650,1650,1650,0
|
|
20240319,161500,976214299,1650,1650,1650,1650,0
|
|
20240319,161400,976214299,1650,1650,1650,1650,0
|
|
20240319,161300,976214299,1650,1650,1650,1650,0
|
|
20240319,161200,976214299,1650,1650,1650,1650,0
|
|
20240319,161100,976214299,1650,1650,1650,1650,0
|
|
20240319,161000,976214299,1650,1650,1650,1650,0
|
|
20240319,160900,976214299,1650,1650,1650,1650,0
|
|
20240319,160800,976214299,1650,1650,1650,1650,0
|
|
20240319,160700,976214299,1650,1650,1650,1650,0
|
|
20240319,160600,976214299,1650,1650,1650,1650,0
|
|
20240319,160500,976214299,1650,1650,1650,1650,0
|
|
20240319,160400,976214299,1650,1650,1650,1650,0
|
|
20240319,160300,976214299,1650,1650,1650,1650,0
|
|
20240319,160200,976214299,1650,1650,1650,1650,0
|
|
20240319,160100,976214299,1650,1650,1650,1650,0
|
|
20240319,160000,976214299,1650,1650,1650,1650,0
|
|
20240319,155900,976214299,1650,1650,1650,1650,0
|
|
20240319,155800,976214299,1650,1650,1650,1650,11386
|
|
20240319,155700,976214299,1650,1650,1650,1650,0
|
|
20240319,155600,976214299,1650,1650,1650,1650,0
|
|
20240319,155500,976214299,1650,1650,1650,1650,0
|
|
20240319,155400,976214299,1650,1650,1650,1650,0
|
|
20240319,155300,976214299,1650,1650,1650,1650,0
|
|
20240319,155200,976214299,1650,1650,1650,1650,0
|
|
20240319,155100,976214299,1650,1650,1650,1650,0
|
|
20240319,155000,976214299,1650,1650,1650,1650,0
|
|
20240319,154900,976214299,1650,1650,1650,1650,0
|
|
20240319,154800,976214299,1650,1650,1650,1650,0
|
|
20240319,154700,976214299,1650,1650,1650,1650,0
|
|
20240319,154600,976214299,1650,1650,1650,1650,0
|
|
20240319,154500,976214299,1650,1650,1650,1650,0
|
|
20240319,154400,976214299,1650,1650,1650,1650,0
|
|
20240319,154300,976214299,1650,1650,1650,1650,0
|
|
20240319,154200,976214299,1650,1650,1650,1650,0
|
|
20240319,154100,976214299,1650,1650,1650,1650,0
|
|
20240319,154000,976214299,1650,1650,1650,1650,0
|
|
20240319,153900,976214299,1650,1650,1650,1650,0
|
|
20240319,153800,976214299,1650,1650,1650,1650,0
|
|
20240319,153700,976214299,1650,1650,1650,1650,0
|
|
20240319,153600,976214299,1650,1650,1650,1650,0
|
|
20240319,153500,976214299,1650,1650,1650,1650,0
|
|
20240319,153400,976214299,1650,1650,1650,1650,0
|
|
20240319,153300,976214299,1650,1650,1650,1650,0
|
|
20240319,153200,976214299,1650,1650,1650,1650,0
|
|
20240319,153100,976214299,1650,1650,1650,1650,0
|
|
20240319,153000,976214299,1650,1650,1650,1650,11386
|
|
20240319,152900,957427399,1664,1664,1664,1664,0
|
|
20240319,152800,957427399,1664,1664,1664,1664,0
|
|
20240319,152700,957427399,1664,1664,1664,1664,0
|
|
20240319,152600,957427399,1664,1664,1664,1664,0
|
|
20240319,152500,957427399,1664,1664,1664,1664,0
|
|
20240319,152400,957427399,1664,1664,1664,1664,0
|
|
20240319,152300,957427399,1664,1664,1664,1664,0
|
|
20240319,152200,957427399,1664,1664,1664,1664,0
|
|
20240319,152100,957427399,1664,1664,1664,1664,0
|
|
20240319,152000,957427399,1664,1664,1664,1664,0
|
|
20240319,151900,957427399,1664,1650,1664,1650,3768
|
|
20240319,151800,951193187,1659,1655,1659,1650,2400
|
|
20240319,151700,947229876,1659,1659,1659,1659,103
|
|
20240319,151600,947058999,1659,1655,1659,1650,3298
|
|
20240319,151500,941610507,1659,1659,1659,1659,1817
|
|
20240319,151400,938596104,1650,1650,1650,1650,4000
|
|
20240319,151300,931996104,1650,1650,1650,1650,0
|
|
20240319,151200,931996104,1650,1659,1662,1650,6727
|
|
20240319,151100,920874430,1660,1659,1660,1659,30
|
|
20240319,151000,920824632,1659,1650,1659,1650,500
|
|
20240319,150900,919995141,1650,1650,1650,1650,3000
|
|
20240319,150800,915045141,1650,1651,1651,1650,5000
|
|
20240319,150700,906791655,1651,1657,1660,1651,6294
|
|
20240319,150600,896387261,1650,1651,1651,1650,2000
|
|
20240319,150500,893087039,1658,1658,1658,1658,6914
|
|
20240319,150400,881623627,1658,1652,1658,1650,4388
|
|
20240319,150300,874368849,1658,1659,1663,1650,12168
|
|
20240319,150200,854201539,1659,1659,1659,1659,0
|
|
20240319,150100,854201539,1659,1650,1659,1650,2110
|
|
20240319,150000,850719139,1650,1650,1650,1650,4000
|
|
20240319,145900,844119139,1655,1655,1655,1655,100
|
|
20240319,145800,843953639,1655,1655,1655,1655,1000
|
|
20240319,145700,842298639,1655,1656,1656,1655,915
|
|
20240319,145600,840783419,1655,1655,1655,1655,0
|
|
20240319,145500,840783419,1655,1651,1655,1646,10392
|
|
20240319,145400,823640050,1650,1650,1650,1650,0
|
|
20240319,145300,823640050,1650,1650,1650,1650,50
|
|
20240319,145200,823557550,1650,1650,1650,1650,0
|
|
20240319,145100,823557550,1650,1650,1650,1650,2
|
|
20240319,145000,823554250,1650,1650,1650,1650,36
|
|
20240319,144900,823494850,1650,1650,1650,1650,0
|
|
20240319,144800,823494850,1650,1657,1657,1650,7173
|
|
20240319,144700,811652452,1657,1657,1657,1657,77
|
|
20240319,144600,811524863,1650,1650,1650,1650,0
|
|
20240319,144500,811524863,1650,1650,1650,1650,88
|
|
20240319,144400,811379663,1650,1654,1654,1650,12000
|
|
20240319,144300,791568793,1660,1660,1660,1660,0
|
|
20240319,144200,791568793,1660,1660,1660,1660,500
|
|
20240319,144100,790738793,1660,1660,1660,1660,0
|
|
20240319,144000,790738793,1660,1660,1660,1660,500
|
|
20240319,143900,789908793,1667,1667,1667,1667,0
|
|
20240319,143800,789908793,1667,1667,1667,1667,1
|
|
20240319,143700,789907126,1662,1660,1662,1660,3842
|
|
20240319,143600,783521802,1649,1649,1649,1649,0
|
|
20240319,143500,783521802,1649,1649,1649,1649,0
|
|
20240319,143400,783521802,1649,1649,1649,1649,0
|
|
20240319,143300,783521802,1649,1650,1650,1649,300
|
|
20240319,143200,783026929,1660,1660,1660,1660,0
|
|
20240319,143100,783026929,1660,1660,1660,1660,0
|
|
20240319,143000,783026929,1660,1660,1660,1660,1
|
|
20240319,142900,783025269,1654,1654,1654,1654,0
|
|
20240319,142800,783025269,1654,1654,1654,1654,600
|
|
20240319,142700,782032869,1660,1654,1660,1645,636
|
|
20240319,142600,780980286,1654,1645,1654,1645,2
|
|
20240319,142500,780976987,1654,1654,1654,1654,0
|
|
20240319,142400,780976987,1654,1654,1654,1654,3
|
|
20240319,142300,780972025,1644,1644,1644,1644,343
|
|
20240319,142200,780408133,1643,1651,1651,1643,5893
|
|
20240319,142100,770688382,1651,1651,1651,1651,0
|
|
20240319,142000,770688382,1651,1654,1654,1651,37
|
|
20240319,141900,770627268,1655,1655,1655,1655,1
|
|
20240319,141800,770625613,1655,1655,1655,1655,0
|
|
20240319,141700,770625613,1655,1655,1655,1655,1100
|
|
20240319,141600,768805113,1651,1652,1652,1651,1043
|
|
20240319,141500,767082120,1650,1652,1653,1650,5018
|
|
20240319,141400,758796490,1652,1653,1654,1650,10013
|
|
20240319,141300,742259671,1655,1655,1655,1655,216
|
|
20240319,141200,741902191,1655,1655,1655,1655,900
|
|
20240319,141100,740412691,1660,1654,1660,1653,600
|
|
20240319,141000,739420141,1653,1660,1660,1653,3326
|
|
20240319,140900,733900913,1660,1660,1660,1653,2558
|
|
20240319,140800,729661433,1660,1660,1660,1660,0
|
|
20240319,140700,729661433,1660,1660,1660,1660,0
|
|
20240319,140600,729661433,1660,1660,1660,1660,1
|
|
20240319,140500,729659773,1654,1654,1654,1654,500
|
|
20240319,140400,728832773,1662,1662,1662,1662,3
|
|
20240319,140300,728827787,1653,1653,1653,1653,1000
|
|
20240319,140200,727174787,1654,1654,1654,1654,88
|
|
20240319,140100,727029235,1653,1655,1655,1653,1286
|
|
20240319,140000,724901477,1653,1660,1660,1653,3999
|
|
20240319,135900,718276724,1654,1654,1654,1654,0
|
|
20240319,135800,718276724,1654,1660,1660,1654,3000
|
|
20240319,135700,713298706,1667,1667,1668,1667,592
|
|
20240319,135600,712311840,1667,1665,1667,1665,3000
|
|
20240319,135500,707311929,1667,1660,1667,1660,138
|
|
20240319,135400,707082707,1660,1659,1663,1651,3741
|
|
20240319,135300,700892214,1659,1662,1662,1659,2574
|
|
20240319,135200,696619141,1676,1676,1676,1676,500
|
|
20240319,135100,695781141,1677,1677,1677,1677,0
|
|
20240319,135000,695781141,1677,1677,1677,1677,1000
|
|
20240319,134900,694104141,1680,1679,1680,1679,100
|
|
20240319,134800,693936204,1685,1664,1686,1664,27693
|
|
20240319,134700,647336585,1655,1660,1660,1655,1111
|
|
20240319,134600,645497775,1668,1668,1668,1668,1
|
|
20240319,134500,645496107,1670,1670,1670,1670,0
|
|
20240319,134400,645496107,1670,1662,1670,1662,500
|
|
20240319,134300,644661609,1671,1671,1671,1671,0
|
|
20240319,134200,644661609,1671,1665,1671,1663,1621
|
|
20240319,134100,641965464,1679,1684,1684,1679,4
|
|
20240319,134000,641958733,1684,1686,1686,1684,11
|
|
20240319,133900,641940189,1687,1683,1687,1679,9939
|
|
20240319,133800,625234481,1685,1679,1686,1679,3443
|
|
20240319,133700,619436151,1685,1679,1685,1679,12378
|
|
20240319,133600,598638708,1679,1676,1679,1675,3383
|
|
20240319,133500,592963989,1676,1675,1676,1675,1858
|
|
20240319,133400,589850372,1676,1675,1676,1675,3000
|
|
20240319,133300,584822975,1676,1674,1676,1674,1118
|
|
20240319,133200,582950229,1662,1666,1666,1662,130
|
|
20240319,133100,582733761,1666,1666,1666,1666,0
|
|
20240319,133000,582733761,1666,1663,1670,1662,14855
|
|
20240319,132900,557983912,1662,1663,1663,1662,1200
|
|
20240319,132800,555989312,1663,1662,1663,1662,3320
|
|
20240319,132700,550469489,1663,1663,1663,1662,1250
|
|
20240319,132600,548391367,1660,1659,1660,1659,4465
|
|
20240319,132500,540980928,1658,1646,1658,1646,26607
|
|
20240319,132400,497084562,1645,1645,1645,1645,0
|
|
20240319,132300,497084562,1645,1645,1645,1645,0
|
|
20240319,132200,497084562,1645,1644,1645,1644,1071
|
|
20240319,132100,495323611,1644,1644,1644,1644,0
|
|
20240319,132000,495323611,1644,1643,1644,1643,5848
|
|
20240319,131900,485710516,1642,1630,1642,1629,12027
|
|
20240319,131800,466003497,1629,1629,1629,1629,2000
|
|
20240319,131700,462745497,1635,1635,1635,1635,0
|
|
20240319,131600,462745497,1635,1635,1635,1635,4100
|
|
20240319,131500,456041997,1634,1634,1634,1634,0
|
|
20240319,131400,456041997,1634,1634,1634,1634,2000
|
|
20240319,131300,452773997,1627,1627,1627,1627,5800
|
|
20240319,131200,443337397,1627,1627,1627,1627,1
|
|
20240319,131100,443335770,1627,1627,1627,1627,0
|
|
20240319,131000,443335770,1627,1627,1627,1627,0
|
|
20240319,130900,443335770,1627,1627,1627,1627,0
|
|
20240319,130800,443335770,1627,1627,1627,1627,0
|
|
20240319,130700,443335770,1627,1630,1630,1627,3574
|
|
20240319,130600,437518384,1638,1638,1638,1638,757
|
|
20240319,130500,436278418,1638,1638,1638,1638,252
|
|
20240319,130400,435865642,1638,1638,1638,1638,182
|
|
20240319,130300,435567526,1628,1628,1628,1628,200
|
|
20240319,130200,435241926,1628,1628,1628,1628,0
|
|
20240319,130100,435241926,1628,1628,1628,1628,0
|
|
20240319,130000,435241926,1628,1628,1628,1628,0
|
|
20240319,125900,435241926,1628,1628,1628,1628,330
|
|
20240319,125800,434704686,1628,1628,1628,1628,0
|
|
20240319,125700,434704686,1628,1628,1628,1628,0
|
|
20240319,125600,434704686,1628,1628,1628,1628,0
|
|
20240319,125500,434704686,1628,1628,1628,1628,0
|
|
20240319,125400,434704686,1628,1628,1628,1628,0
|
|
20240319,125300,434704686,1628,1628,1628,1628,0
|
|
20240319,125200,434704686,1628,1628,1628,1628,52
|
|
20240319,125100,434620030,1628,1628,1628,1628,0
|
|
20240319,125000,434620030,1628,1628,1628,1628,0
|
|
20240319,124900,434620030,1628,1628,1628,1628,300
|
|
20240319,124800,434131630,1629,1634,1634,1629,2005
|
|
20240319,124700,430859635,1634,1634,1634,1634,0
|
|
20240319,124600,430859635,1634,1634,1634,1634,0
|
|
20240319,124500,430859635,1634,1634,1634,1634,0
|
|
20240319,124400,430859635,1634,1634,1634,1634,0
|
|
20240319,124300,430859635,1634,1634,1634,1634,500
|
|
20240319,124200,430042635,1635,1635,1635,1635,0
|
|
20240319,124100,430042635,1635,1635,1635,1635,0
|
|
20240319,124000,430042635,1635,1635,1635,1635,52
|
|
20240319,123900,429957615,1643,1643,1643,1643,0
|
|
20240319,123800,429957615,1643,1643,1643,1643,1
|
|
20240319,123700,429955972,1643,1643,1643,1643,7
|
|
20240319,123600,429944471,1639,1639,1639,1639,12088
|
|
20240319,123500,410132239,1644,1644,1644,1644,0
|
|
20240319,123400,410132239,1644,1644,1644,1644,1
|
|
20240319,123300,410130595,1642,1642,1642,1642,0
|
|
20240319,123200,410130595,1642,1642,1642,1642,362
|
|
20240319,123100,409536191,1643,1643,1643,1643,3
|
|
20240319,123000,409531262,1644,1639,1644,1639,2265
|
|
20240319,122900,405818922,1641,1641,1641,1641,0
|
|
20240319,122800,405818922,1641,1641,1641,1641,0
|
|
20240319,122700,405818922,1641,1640,1641,1640,517
|
|
20240319,122600,404970685,1641,1641,1641,1641,353
|
|
20240319,122500,404391412,1641,1641,1641,1641,179
|
|
20240319,122400,404097673,1641,1641,1641,1641,118
|
|
20240319,122300,403904035,1641,1641,1641,1641,1000
|
|
20240319,122200,402263035,1646,1646,1646,1646,0
|
|
20240319,122100,402263035,1646,1646,1646,1646,0
|
|
20240319,122000,402263035,1646,1646,1646,1646,0
|
|
20240319,121900,402263035,1646,1646,1646,1646,1
|
|
20240319,121800,402261389,1641,1641,1641,1641,1
|
|
20240319,121700,402259748,1646,1646,1646,1646,0
|
|
20240319,121600,402259748,1646,1646,1646,1646,0
|
|
20240319,121500,402259748,1646,1646,1646,1646,0
|
|
20240319,121400,402259748,1646,1646,1646,1646,0
|
|
20240319,121300,402259748,1646,1646,1646,1646,605
|
|
20240319,121200,401263918,1647,1647,1647,1647,0
|
|
20240319,121100,401263918,1647,1647,1647,1647,0
|
|
20240319,121000,401263918,1647,1647,1647,1647,0
|
|
20240319,120900,401263918,1647,1647,1647,1647,0
|
|
20240319,120800,401263918,1647,1647,1647,1647,0
|
|
20240319,120700,401263918,1647,1647,1647,1647,0
|
|
20240319,120600,401263918,1647,1647,1647,1647,0
|
|
20240319,120500,401263918,1647,1647,1647,1647,0
|
|
20240319,120400,401263918,1647,1647,1647,1647,0
|
|
20240319,120300,401263918,1647,1647,1647,1647,51
|
|
20240319,120200,401179921,1639,1639,1639,1639,101
|
|
20240319,120100,401014382,1647,1647,1647,1647,736
|
|
20240319,120000,399802190,1647,1647,1647,1647,0
|
|
20240319,115900,399802190,1647,1639,1647,1639,15628
|
|
20240319,115800,374128617,1639,1639,1639,1639,0
|
|
20240319,115700,374128617,1639,1639,1639,1639,0
|
|
20240319,115600,374128617,1639,1632,1639,1632,101
|
|
20240319,115500,373963158,1638,1638,1638,1638,0
|
|
20240319,115400,373963158,1638,1638,1638,1638,0
|
|
20240319,115300,373963158,1638,1638,1638,1638,4
|
|
20240319,115200,373956606,1638,1638,1638,1638,0
|
|
20240319,115100,373956606,1638,1638,1638,1638,2
|
|
20240319,115000,373953330,1638,1638,1638,1638,0
|
|
20240319,114900,373953330,1638,1638,1638,1638,0
|
|
20240319,114800,373953330,1638,1638,1638,1638,19
|
|
20240319,114700,373922208,1638,1638,1638,1638,1
|
|
20240319,114600,373920570,1638,1638,1638,1638,0
|
|
20240319,114500,373920570,1638,1638,1638,1638,4
|
|
20240319,114400,373914018,1638,1638,1638,1638,0
|
|
20240319,114300,373914018,1638,1638,1638,1638,0
|
|
20240319,114200,373914018,1638,1638,1638,1638,0
|
|
20240319,114100,373914018,1638,1638,1638,1638,0
|
|
20240319,114000,373914018,1638,1638,1638,1638,0
|
|
20240319,113900,373914018,1638,1638,1638,1638,0
|
|
20240319,113800,373914018,1638,1638,1638,1638,1
|
|
20240319,113700,373912380,1631,1631,1631,1631,0
|
|
20240319,113600,373912380,1631,1631,1631,1631,0
|
|
20240319,113500,373912380,1631,1631,1631,1631,0
|
|
20240319,113400,373912380,1631,1631,1631,1631,0
|
|
20240319,113300,373912380,1631,1631,1631,1631,0
|
|
20240319,113200,373912380,1631,1631,1631,1631,6
|
|
20240319,113100,373902594,1631,1631,1631,1631,0
|
|
20240319,113000,373902594,1631,1631,1631,1631,90
|
|
20240319,112900,373755804,1631,1631,1631,1631,0
|
|
20240319,112800,373755804,1631,1631,1631,1631,400
|
|
20240319,112700,373103404,1631,1631,1631,1631,1
|
|
20240319,112600,373101773,1638,1638,1638,1638,0
|
|
20240319,112500,373101773,1638,1638,1638,1638,0
|
|
20240319,112400,373101773,1638,1638,1638,1638,10
|
|
20240319,112300,373085393,1638,1638,1638,1638,0
|
|
20240319,112200,373085393,1638,1638,1638,1638,0
|
|
20240319,112100,373085393,1638,1638,1638,1638,0
|
|
20240319,112000,373085393,1638,1638,1638,1638,0
|
|
20240319,111900,373085393,1638,1638,1638,1638,0
|
|
20240319,111800,373085393,1638,1638,1638,1638,0
|
|
20240319,111700,373085393,1638,1636,1638,1636,25
|
|
20240319,111600,373044449,1630,1630,1630,1630,0
|
|
20240319,111500,373044449,1630,1630,1630,1630,0
|
|
20240319,111400,373044449,1630,1634,1635,1629,4304
|
|
20240319,111300,366030654,1638,1633,1638,1633,608
|
|
20240319,111200,365036671,1628,1628,1628,1628,0
|
|
20240319,111100,365036671,1628,1628,1628,1628,0
|
|
20240319,111000,365036671,1628,1628,1628,1628,0
|
|
20240319,110900,365036671,1628,1628,1628,1628,0
|
|
20240319,110800,365036671,1628,1628,1628,1628,0
|
|
20240319,110700,365036671,1628,1628,1628,1628,0
|
|
20240319,110600,365036671,1628,1628,1628,1628,0
|
|
20240319,110500,365036671,1628,1628,1628,1628,0
|
|
20240319,110400,365036671,1628,1628,1628,1628,0
|
|
20240319,110300,365036671,1628,1628,1628,1628,0
|
|
20240319,110200,365036671,1628,1628,1628,1628,0
|
|
20240319,110100,365036671,1628,1629,1629,1628,30
|
|
20240319,110000,364987828,1628,1628,1628,1628,0
|
|
20240319,105900,364987828,1628,1628,1628,1628,0
|
|
20240319,105800,364987828,1628,1628,1628,1628,0
|
|
20240319,105700,364987828,1628,1628,1628,1628,0
|
|
20240319,105600,364987828,1628,1628,1628,1628,0
|
|
20240319,105500,364987828,1628,1628,1628,1628,0
|
|
20240319,105400,364987828,1628,1628,1628,1628,0
|
|
20240319,105300,364987828,1628,1628,1628,1628,0
|
|
20240319,105200,364987828,1628,1629,1629,1628,70
|
|
20240319,105100,364873867,1628,1628,1628,1628,0
|
|
20240319,105000,364873867,1628,1628,1628,1628,0
|
|
20240319,104900,364873867,1628,1628,1628,1628,0
|
|
20240319,104800,364873867,1628,1628,1628,1628,0
|
|
20240319,104700,364873867,1628,1628,1628,1628,0
|
|
20240319,104600,364873867,1628,1628,1628,1628,0
|
|
20240319,104500,364873867,1628,1628,1628,1628,0
|
|
20240319,104400,364873867,1628,1631,1631,1628,600
|
|
20240319,104300,363895791,1631,1631,1631,1631,3
|
|
20240319,104200,363890898,1631,1631,1631,1631,0
|
|
20240319,104100,363890898,1631,1631,1631,1631,1
|
|
20240319,104000,363889267,1631,1631,1631,1631,601
|
|
20240319,103900,362909036,1642,1641,1642,1641,643
|
|
20240319,103800,361853235,1644,1644,1644,1644,0
|
|
20240319,103700,361853235,1644,1644,1644,1643,238
|
|
20240319,103600,361461997,1645,1645,1645,1645,0
|
|
20240319,103500,361461997,1645,1645,1645,1645,0
|
|
20240319,103400,361461997,1645,1645,1645,1645,1
|
|
20240319,103300,361460352,1629,1629,1629,1629,0
|
|
20240319,103200,361460352,1629,1629,1629,1629,0
|
|
20240319,103100,361460352,1629,1642,1647,1629,8110
|
|
20240319,103000,348110258,1642,1632,1642,1632,2600
|
|
20240319,102900,343851058,1630,1625,1630,1625,12290
|
|
20240319,102800,323849712,1624,1621,1624,1621,7000
|
|
20240319,102700,312494712,1620,1620,1620,1620,0
|
|
20240319,102600,312494712,1620,1620,1620,1620,0
|
|
20240319,102500,312494712,1620,1620,1620,1620,0
|
|
20240319,102400,312494712,1620,1620,1620,1620,500
|
|
20240319,102300,311684712,1617,1617,1617,1617,0
|
|
20240319,102200,311684712,1617,1619,1619,1617,3562
|
|
20240319,102100,305921786,1619,1620,1620,1619,2109
|
|
20240319,102000,302505406,1620,1620,1620,1620,1500
|
|
20240319,101900,300075406,1620,1620,1620,1620,0
|
|
20240319,101800,300075406,1620,1620,1620,1620,102
|
|
20240319,101700,299910166,1620,1630,1630,1620,605
|
|
20240319,101600,298929909,1630,1630,1630,1630,0
|
|
20240319,101500,298929909,1630,1630,1630,1630,612
|
|
20240319,101400,297932349,1630,1630,1630,1630,1
|
|
20240319,101300,297930719,1621,1621,1621,1621,2000
|
|
20240319,101200,294688719,1621,1621,1621,1621,0
|
|
20240319,101100,294688719,1621,1621,1621,1620,6407
|
|
20240319,101000,284307281,1621,1623,1623,1621,1725
|
|
20240319,100900,281510258,1625,1628,1628,1623,507
|
|
20240319,100800,280686367,1630,1630,1630,1630,0
|
|
20240319,100700,280686367,1630,1630,1630,1630,10
|
|
20240319,100600,280670067,1632,1632,1632,1632,0
|
|
20240319,100500,280670067,1632,1632,1632,1632,10
|
|
20240319,100400,280653747,1633,1633,1633,1633,12795
|
|
20240319,100300,259759512,1633,1633,1633,1633,0
|
|
20240319,100200,259759512,1633,1633,1633,1633,1000
|
|
20240319,100100,258126512,1633,1633,1633,1633,1
|
|
20240319,100000,258124879,1624,1630,1630,1624,1157
|
|
20240319,095900,256245884,1630,1631,1631,1630,3
|
|
20240319,095800,256240993,1632,1637,1637,1632,2119
|
|
20240319,095700,252778296,1647,1647,1647,1646,1502
|
|
20240319,095600,250304590,1647,1647,1647,1647,0
|
|
20240319,095500,250304590,1647,1646,1647,1645,2271
|
|
20240319,095400,246564455,1647,1647,1647,1647,6
|
|
20240319,095300,246554573,1648,1646,1648,1646,12798
|
|
20240319,095200,225486698,1646,1646,1646,1646,5
|
|
20240319,095100,225478468,1647,1647,1647,1646,223
|
|
20240319,095000,225111192,1647,1642,1647,1638,3305
|
|
20240319,094900,219674424,1642,1637,1642,1637,6
|
|
20240319,094800,219664577,1642,1636,1642,1636,85
|
|
20240319,094700,219525217,1642,1640,1642,1640,501
|
|
20240319,094600,218702628,1640,1640,1640,1640,5
|
|
20240319,094500,218694428,1642,1642,1642,1642,0
|
|
20240319,094400,218694428,1642,1642,1642,1642,0
|
|
20240319,094300,218694428,1642,1642,1642,1642,0
|
|
20240319,094200,218694428,1642,1642,1642,1642,10
|
|
20240319,094100,218678008,1633,1642,1642,1633,1501
|
|
20240319,094000,216226322,1643,1643,1643,1643,0
|
|
20240319,093900,216226322,1643,1643,1643,1643,1
|
|
20240319,093800,216224679,1642,1642,1642,1642,131
|
|
20240319,093700,216009577,1642,1641,1642,1641,10
|
|
20240319,093600,215993158,1640,1640,1640,1640,1
|
|
20240319,093500,215991518,1630,1632,1632,1630,2000
|
|
20240319,093400,212729718,1630,1630,1630,1630,0
|
|
20240319,093300,212729718,1630,1630,1646,1630,419
|
|
20240319,093200,212046423,1627,1626,1627,1625,2805
|
|
20240319,093100,207485901,1626,1622,1626,1622,406
|
|
20240319,093000,206826257,1622,1620,1622,1613,3459
|
|
20240319,092900,201233682,1620,1620,1620,1620,321
|
|
20240319,092800,200713662,1626,1618,1626,1613,12516
|
|
20240319,092700,180501883,1618,1618,1618,1618,0
|
|
20240319,092600,180501883,1618,1626,1626,1618,2302
|
|
20240319,092500,176759071,1626,1626,1626,1626,1
|
|
20240319,092400,176757445,1626,1626,1626,1626,0
|
|
20240319,092300,176757445,1626,1626,1626,1626,10
|
|
20240319,092200,176741185,1627,1627,1627,1627,0
|
|
20240319,092100,176741185,1627,1627,1627,1627,20
|
|
20240319,092000,176708645,1618,1618,1626,1612,7744
|
|
20240319,091900,164173887,1620,1618,1620,1618,321
|
|
20240319,091800,163654503,1620,1623,1623,1620,2
|
|
20240319,091700,163651260,1620,1620,1620,1620,2
|
|
20240319,091600,163648020,1620,1618,1620,1617,1630
|
|
20240319,091500,161009754,1611,1613,1613,1611,8400
|
|
20240319,091400,147475224,1612,1613,1614,1612,3981
|
|
20240319,091300,141055079,1625,1627,1627,1614,2260
|
|
20240319,091200,137402711,1625,1631,1631,1625,3266
|
|
20240319,091100,132084199,1631,1632,1632,1631,3260
|
|
20240319,091000,126765849,1631,1646,1647,1631,1361
|
|
20240319,090900,124538168,1647,1647,1647,1647,1
|
|
20240319,090800,124536521,1648,1648,1648,1648,0
|
|
20240319,090700,124536521,1648,1639,1650,1639,9422
|
|
20240319,090600,109003894,1639,1631,1639,1631,1001
|
|
20240319,090500,107371255,1639,1635,1639,1631,977
|
|
20240319,090400,105777579,1631,1625,1631,1613,7331
|
|
20240319,090300,93876103,1624,1625,1626,1624,1151
|
|
20240319,090200,92004721,1611,1622,1627,1610,37212
|
|
20240319,090100,31932904,1611,1610,1612,1610,1356
|
|
20240319,090000,29748761,1610,1626,1627,1610,18415
|