602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185900,222108379,1556,1556,1556,1556,3623
|
|
20240304,185800,222108379,1556,1556,1556,1556,0
|
|
20240304,185700,222108379,1556,1556,1556,1556,0
|
|
20240304,185600,222108379,1556,1556,1556,1556,0
|
|
20240304,185500,222108379,1556,1556,1556,1556,0
|
|
20240304,185400,222108379,1556,1556,1556,1556,0
|
|
20240304,185300,222108379,1556,1556,1556,1556,0
|
|
20240304,185200,222108379,1556,1556,1556,1556,0
|
|
20240304,185100,222108379,1556,1556,1556,1556,0
|
|
20240304,185000,222108379,1556,1556,1556,1556,0
|
|
20240304,184900,222108379,1556,1556,1556,1556,0
|
|
20240304,184800,222108379,1556,1556,1556,1556,0
|
|
20240304,184700,222108379,1556,1556,1556,1556,0
|
|
20240304,184600,222108379,1556,1556,1556,1556,0
|
|
20240304,184500,222108379,1556,1556,1556,1556,0
|
|
20240304,184400,222108379,1556,1556,1556,1556,0
|
|
20240304,184300,222108379,1556,1556,1556,1556,0
|
|
20240304,184200,222108379,1556,1556,1556,1556,0
|
|
20240304,184100,222108379,1556,1556,1556,1556,0
|
|
20240304,184000,222108379,1556,1556,1556,1556,0
|
|
20240304,183900,222108379,1556,1556,1556,1556,0
|
|
20240304,183800,222108379,1556,1556,1556,1556,0
|
|
20240304,183700,222108379,1556,1556,1556,1556,0
|
|
20240304,183600,222108379,1556,1556,1556,1556,0
|
|
20240304,183500,222108379,1556,1556,1556,1556,0
|
|
20240304,183400,222108379,1556,1556,1556,1556,0
|
|
20240304,183300,222108379,1556,1556,1556,1556,0
|
|
20240304,183200,222108379,1556,1556,1556,1556,0
|
|
20240304,183100,222108379,1556,1556,1556,1556,0
|
|
20240304,183000,222108379,1556,1556,1556,1556,0
|
|
20240304,182900,222108379,1556,1556,1556,1556,3623
|
|
20240304,182800,222108379,1556,1556,1556,1556,0
|
|
20240304,182700,222108379,1556,1556,1556,1556,0
|
|
20240304,182600,222108379,1556,1556,1556,1556,0
|
|
20240304,182500,222108379,1556,1556,1556,1556,0
|
|
20240304,182400,222108379,1556,1556,1556,1556,0
|
|
20240304,182300,222108379,1556,1556,1556,1556,0
|
|
20240304,182200,222108379,1556,1556,1556,1556,0
|
|
20240304,182100,222108379,1556,1556,1556,1556,0
|
|
20240304,182000,222108379,1556,1556,1556,1556,0
|
|
20240304,181900,222108379,1556,1556,1556,1556,0
|
|
20240304,181800,222108379,1556,1556,1556,1556,0
|
|
20240304,181700,222108379,1556,1556,1556,1556,0
|
|
20240304,181600,222108379,1556,1556,1556,1556,0
|
|
20240304,181500,222108379,1556,1556,1556,1556,0
|
|
20240304,181400,222108379,1556,1556,1556,1556,0
|
|
20240304,181300,222108379,1556,1556,1556,1556,0
|
|
20240304,181200,222108379,1556,1556,1556,1556,0
|
|
20240304,181100,222108379,1556,1556,1556,1556,0
|
|
20240304,181000,222108379,1556,1556,1556,1556,0
|
|
20240304,180900,222108379,1556,1556,1556,1556,0
|
|
20240304,180800,222108379,1556,1556,1556,1556,0
|
|
20240304,180700,222108379,1556,1556,1556,1556,0
|
|
20240304,180600,222108379,1556,1556,1556,1556,0
|
|
20240304,180500,222108379,1556,1556,1556,1556,0
|
|
20240304,180400,222108379,1556,1556,1556,1556,0
|
|
20240304,180300,222108379,1556,1556,1556,1556,0
|
|
20240304,180200,222108379,1556,1556,1556,1556,0
|
|
20240304,180100,222108379,1556,1556,1556,1556,0
|
|
20240304,180000,222108379,1556,1556,1556,1556,0
|
|
20240304,175900,222108379,1556,1556,1556,1556,3623
|
|
20240304,175800,222108379,1556,1556,1556,1556,0
|
|
20240304,175700,222108379,1556,1556,1556,1556,0
|
|
20240304,175600,222108379,1556,1556,1556,1556,0
|
|
20240304,175500,222108379,1556,1556,1556,1556,0
|
|
20240304,175400,222108379,1556,1556,1556,1556,0
|
|
20240304,175300,222108379,1556,1556,1556,1556,0
|
|
20240304,175200,222108379,1556,1556,1556,1556,0
|
|
20240304,175100,222108379,1556,1556,1556,1556,0
|
|
20240304,175000,222108379,1556,1556,1556,1556,0
|
|
20240304,174900,222108379,1556,1556,1556,1556,0
|
|
20240304,174800,222108379,1556,1556,1556,1556,0
|
|
20240304,174700,222108379,1556,1556,1556,1556,0
|
|
20240304,174600,222108379,1556,1556,1556,1556,0
|
|
20240304,174500,222108379,1556,1556,1556,1556,0
|
|
20240304,174400,222108379,1556,1556,1556,1556,0
|
|
20240304,174300,222108379,1556,1556,1556,1556,0
|
|
20240304,174200,222108379,1556,1556,1556,1556,0
|
|
20240304,174100,222108379,1556,1556,1556,1556,0
|
|
20240304,174000,222108379,1556,1556,1556,1556,0
|
|
20240304,173900,222108379,1556,1556,1556,1556,0
|
|
20240304,173800,222108379,1556,1556,1556,1556,0
|
|
20240304,173700,222108379,1556,1556,1556,1556,0
|
|
20240304,173600,222108379,1556,1556,1556,1556,0
|
|
20240304,173500,222108379,1556,1556,1556,1556,0
|
|
20240304,173400,222108379,1556,1556,1556,1556,0
|
|
20240304,173300,222108379,1556,1556,1556,1556,0
|
|
20240304,173200,222108379,1556,1556,1556,1556,0
|
|
20240304,173100,222108379,1556,1556,1556,1556,0
|
|
20240304,173000,222108379,1556,1556,1556,1556,0
|
|
20240304,172900,222108379,1556,1556,1556,1556,3623
|
|
20240304,172800,222108379,1556,1556,1556,1556,0
|
|
20240304,172700,222108379,1556,1556,1556,1556,0
|
|
20240304,172600,222108379,1556,1556,1556,1556,0
|
|
20240304,172500,222108379,1556,1556,1556,1556,0
|
|
20240304,172400,222108379,1556,1556,1556,1556,0
|
|
20240304,172300,222108379,1556,1556,1556,1556,0
|
|
20240304,172200,222108379,1556,1556,1556,1556,0
|
|
20240304,172100,222108379,1556,1556,1556,1556,0
|
|
20240304,172000,222108379,1556,1556,1556,1556,0
|
|
20240304,171900,222108379,1556,1556,1556,1556,0
|
|
20240304,171800,222108379,1556,1556,1556,1556,0
|
|
20240304,171700,222108379,1556,1556,1556,1556,0
|
|
20240304,171600,222108379,1556,1556,1556,1556,0
|
|
20240304,171500,222108379,1556,1556,1556,1556,0
|
|
20240304,171400,222108379,1556,1556,1556,1556,0
|
|
20240304,171300,222108379,1556,1556,1556,1556,0
|
|
20240304,171200,222108379,1556,1556,1556,1556,0
|
|
20240304,171100,222108379,1556,1556,1556,1556,0
|
|
20240304,171000,222108379,1556,1556,1556,1556,0
|
|
20240304,170900,222108379,1556,1556,1556,1556,0
|
|
20240304,170800,222108379,1556,1556,1556,1556,0
|
|
20240304,170700,222108379,1556,1556,1556,1556,0
|
|
20240304,170600,222108379,1556,1556,1556,1556,0
|
|
20240304,170500,222108379,1556,1556,1556,1556,0
|
|
20240304,170400,222108379,1556,1556,1556,1556,0
|
|
20240304,170300,222108379,1556,1556,1556,1556,0
|
|
20240304,170200,222108379,1556,1556,1556,1556,0
|
|
20240304,170100,222108379,1556,1556,1556,1556,0
|
|
20240304,170000,222108379,1556,1556,1556,1556,0
|
|
20240304,165900,222108379,1556,1556,1556,1556,3623
|
|
20240304,165800,222108379,1556,1556,1556,1556,0
|
|
20240304,165700,222108379,1556,1556,1556,1556,0
|
|
20240304,165600,222108379,1556,1556,1556,1556,0
|
|
20240304,165500,222108379,1556,1556,1556,1556,0
|
|
20240304,165400,222108379,1556,1556,1556,1556,0
|
|
20240304,165300,222108379,1556,1556,1556,1556,0
|
|
20240304,165200,222108379,1556,1556,1556,1556,0
|
|
20240304,165100,222108379,1556,1556,1556,1556,0
|
|
20240304,165000,222108379,1556,1556,1556,1556,0
|
|
20240304,164900,222108379,1556,1556,1556,1556,0
|
|
20240304,164800,222108379,1556,1556,1556,1556,0
|
|
20240304,164700,222108379,1556,1556,1556,1556,0
|
|
20240304,164600,222108379,1556,1556,1556,1556,0
|
|
20240304,164500,222108379,1556,1556,1556,1556,0
|
|
20240304,164400,222108379,1556,1556,1556,1556,0
|
|
20240304,164300,222108379,1556,1556,1556,1556,0
|
|
20240304,164200,222108379,1556,1556,1556,1556,0
|
|
20240304,164100,222108379,1556,1556,1556,1556,0
|
|
20240304,164000,222108379,1556,1556,1556,1556,0
|
|
20240304,163900,222108379,1556,1556,1556,1556,0
|
|
20240304,163800,222108379,1556,1556,1556,1556,0
|
|
20240304,163700,222108379,1556,1556,1556,1556,0
|
|
20240304,163600,222108379,1556,1556,1556,1556,0
|
|
20240304,163500,222108379,1556,1556,1556,1556,0
|
|
20240304,163400,222108379,1556,1556,1556,1556,0
|
|
20240304,163300,222108379,1556,1556,1556,1556,0
|
|
20240304,163200,222108379,1556,1556,1556,1556,0
|
|
20240304,163100,222108379,1556,1556,1556,1556,0
|
|
20240304,163000,222108379,1556,1556,1556,1556,0
|
|
20240304,162900,222108379,1556,1556,1556,1556,3623
|
|
20240304,162800,222108379,1556,1556,1556,1556,0
|
|
20240304,162700,222108379,1556,1556,1556,1556,0
|
|
20240304,162600,222108379,1556,1556,1556,1556,0
|
|
20240304,162500,222108379,1556,1556,1556,1556,0
|
|
20240304,162400,222108379,1556,1556,1556,1556,0
|
|
20240304,162300,222108379,1556,1556,1556,1556,0
|
|
20240304,162200,222108379,1556,1556,1556,1556,0
|
|
20240304,162100,222108379,1556,1556,1556,1556,0
|
|
20240304,162000,222108379,1556,1556,1556,1556,0
|
|
20240304,161900,222108379,1556,1556,1556,1556,0
|
|
20240304,161800,222108379,1556,1556,1556,1556,0
|
|
20240304,161700,222108379,1556,1556,1556,1556,0
|
|
20240304,161600,222108379,1556,1556,1556,1556,0
|
|
20240304,161500,222108379,1556,1556,1556,1556,0
|
|
20240304,161400,222108379,1556,1556,1556,1556,0
|
|
20240304,161300,222108379,1556,1556,1556,1556,0
|
|
20240304,161200,222108379,1556,1556,1556,1556,0
|
|
20240304,161100,222108379,1556,1556,1556,1556,0
|
|
20240304,161000,222108379,1556,1556,1556,1556,0
|
|
20240304,160900,222108379,1556,1556,1556,1556,0
|
|
20240304,160800,222108379,1556,1556,1556,1556,0
|
|
20240304,160700,222108379,1556,1556,1556,1556,0
|
|
20240304,160600,222108379,1556,1556,1556,1556,0
|
|
20240304,160500,222108379,1556,1556,1556,1556,0
|
|
20240304,160400,222108379,1556,1556,1556,1556,0
|
|
20240304,160300,222108379,1556,1556,1556,1556,0
|
|
20240304,160200,222108379,1556,1556,1556,1556,0
|
|
20240304,160100,222108379,1556,1556,1556,1556,0
|
|
20240304,160000,222108379,1556,1556,1556,1556,0
|
|
20240304,155900,222108379,1556,1556,1556,1556,3623
|
|
20240304,155800,222108379,1556,1556,1556,1556,0
|
|
20240304,155700,222108379,1556,1556,1556,1556,0
|
|
20240304,155600,222108379,1556,1556,1556,1556,0
|
|
20240304,155500,222108379,1556,1556,1556,1556,0
|
|
20240304,155400,222108379,1556,1556,1556,1556,0
|
|
20240304,155300,222108379,1556,1556,1556,1556,0
|
|
20240304,155200,222108379,1556,1556,1556,1556,0
|
|
20240304,155100,222108379,1556,1556,1556,1556,0
|
|
20240304,155000,222108379,1556,1556,1556,1556,0
|
|
20240304,154900,222108379,1556,1556,1556,1556,0
|
|
20240304,154800,222108379,1556,1556,1556,1556,0
|
|
20240304,154700,222108379,1556,1556,1556,1556,0
|
|
20240304,154600,222108379,1556,1556,1556,1556,0
|
|
20240304,154500,222108379,1556,1556,1556,1556,0
|
|
20240304,154400,222108379,1556,1556,1556,1556,0
|
|
20240304,154300,222108379,1556,1556,1556,1556,0
|
|
20240304,154200,222108379,1556,1556,1556,1556,0
|
|
20240304,154100,222108379,1556,1556,1556,1556,0
|
|
20240304,154000,222108379,1556,1556,1556,1556,0
|
|
20240304,153900,222108379,1556,1556,1556,1556,0
|
|
20240304,153800,222108379,1556,1556,1556,1556,0
|
|
20240304,153700,222108379,1556,1556,1556,1556,0
|
|
20240304,153600,222108379,1556,1556,1556,1556,0
|
|
20240304,153500,222108379,1556,1556,1556,1556,0
|
|
20240304,153400,222108379,1556,1556,1556,1556,0
|
|
20240304,153300,222108379,1556,1556,1556,1556,0
|
|
20240304,153200,222108379,1556,1556,1556,1556,0
|
|
20240304,153100,222108379,1556,1556,1556,1556,0
|
|
20240304,153000,222108379,1556,1556,1556,1556,3623
|
|
20240304,152900,216470991,1554,1554,1554,1554,0
|
|
20240304,152800,216470991,1554,1554,1554,1554,0
|
|
20240304,152700,216470991,1554,1554,1554,1554,0
|
|
20240304,152600,216470991,1554,1554,1554,1554,0
|
|
20240304,152500,216470991,1554,1554,1554,1554,0
|
|
20240304,152400,216470991,1554,1554,1554,1554,0
|
|
20240304,152300,216470991,1554,1554,1554,1554,0
|
|
20240304,152200,216470991,1554,1554,1554,1554,0
|
|
20240304,152100,216470991,1554,1554,1554,1554,0
|
|
20240304,152000,216470991,1554,1554,1554,1554,0
|
|
20240304,151900,216470991,1554,1544,1554,1544,150
|
|
20240304,151800,216238250,1545,1545,1545,1545,1
|
|
20240304,151700,216236705,1535,1536,1536,1535,4
|
|
20240304,151600,216230564,1549,1549,1549,1549,611
|
|
20240304,151500,215284125,1536,1535,1536,1535,4081
|
|
20240304,151400,209016709,1535,1535,1535,1535,62
|
|
20240304,151300,208921539,1536,1536,1536,1536,0
|
|
20240304,151200,208921539,1536,1536,1536,1536,0
|
|
20240304,151100,208921539,1536,1537,1537,1536,304
|
|
20240304,151000,208454295,1537,1538,1538,1537,902
|
|
20240304,150900,207067722,1542,1538,1542,1538,121
|
|
20240304,150800,206881180,1538,1538,1538,1538,5
|
|
20240304,150700,206873490,1537,1537,1537,1537,0
|
|
20240304,150600,206873490,1537,1537,1537,1537,0
|
|
20240304,150500,206873490,1537,1537,1537,1537,2
|
|
20240304,150400,206870416,1543,1543,1543,1543,0
|
|
20240304,150300,206870416,1543,1543,1543,1543,0
|
|
20240304,150200,206870416,1543,1543,1543,1543,0
|
|
20240304,150100,206870416,1543,1543,1543,1543,0
|
|
20240304,150000,206870416,1543,1543,1543,1543,0
|
|
20240304,145900,206870416,1543,1543,1543,1543,7
|
|
20240304,145800,206859615,1543,1543,1543,1543,0
|
|
20240304,145700,206859615,1543,1543,1543,1543,0
|
|
20240304,145600,206859615,1543,1543,1543,1543,2
|
|
20240304,145500,206856529,1543,1543,1543,1543,0
|
|
20240304,145400,206856529,1543,1537,1543,1537,2
|
|
20240304,145300,206853449,1537,1537,1537,1537,5
|
|
20240304,145200,206845764,1545,1545,1545,1545,0
|
|
20240304,145100,206845764,1545,1545,1545,1545,0
|
|
20240304,145000,206845764,1545,1545,1545,1545,0
|
|
20240304,144900,206845764,1545,1545,1545,1545,0
|
|
20240304,144800,206845764,1545,1545,1545,1545,0
|
|
20240304,144700,206845764,1545,1545,1545,1545,0
|
|
20240304,144600,206845764,1545,1545,1545,1545,0
|
|
20240304,144500,206845764,1545,1545,1545,1545,0
|
|
20240304,144400,206845764,1545,1545,1545,1545,0
|
|
20240304,144300,206845764,1545,1545,1545,1545,0
|
|
20240304,144200,206845764,1545,1545,1545,1545,0
|
|
20240304,144100,206845764,1545,1545,1545,1545,0
|
|
20240304,144000,206845764,1545,1545,1545,1545,0
|
|
20240304,143900,206845764,1545,1545,1545,1545,200
|
|
20240304,143800,206536764,1546,1542,1548,1542,18
|
|
20240304,143700,206508989,1535,1535,1535,1535,0
|
|
20240304,143600,206508989,1535,1535,1535,1535,0
|
|
20240304,143500,206508989,1535,1535,1535,1535,0
|
|
20240304,143400,206508989,1535,1535,1535,1535,0
|
|
20240304,143300,206508989,1535,1535,1535,1535,598
|
|
20240304,143200,205591059,1535,1535,1535,1535,1
|
|
20240304,143100,205589524,1537,1537,1537,1537,0
|
|
20240304,143000,205589524,1537,1537,1537,1537,0
|
|
20240304,142900,205589524,1537,1538,1538,1537,304
|
|
20240304,142800,205122126,1555,1555,1555,1555,0
|
|
20240304,142700,205122126,1555,1555,1555,1555,0
|
|
20240304,142600,205122126,1555,1555,1555,1555,64
|
|
20240304,142500,205022606,1574,1574,1574,1574,1
|
|
20240304,142400,205021032,1531,1549,1580,1529,6292
|
|
20240304,142300,195220329,1549,1539,1550,1538,4001
|
|
20240304,142200,189031189,1540,1540,1540,1540,64
|
|
20240304,142100,188932629,1542,1542,1542,1542,0
|
|
20240304,142000,188932629,1542,1533,1542,1533,1300
|
|
20240304,141900,186932080,1533,1533,1533,1533,0
|
|
20240304,141800,186932080,1533,1533,1533,1533,16
|
|
20240304,141700,186907552,1533,1530,1533,1530,3003
|
|
20240304,141600,182306254,1530,1530,1530,1530,1
|
|
20240304,141500,182304724,1530,1530,1530,1530,0
|
|
20240304,141400,182304724,1530,1530,1530,1530,0
|
|
20240304,141300,182304724,1530,1530,1530,1530,0
|
|
20240304,141200,182304724,1530,1530,1530,1530,0
|
|
20240304,141100,182304724,1530,1529,1530,1529,2
|
|
20240304,141000,182301665,1524,1524,1524,1524,0
|
|
20240304,140900,182301665,1524,1524,1524,1524,0
|
|
20240304,140800,182301665,1524,1524,1524,1524,0
|
|
20240304,140700,182301665,1524,1524,1524,1524,0
|
|
20240304,140600,182301665,1524,1524,1524,1524,0
|
|
20240304,140500,182301665,1524,1524,1524,1524,0
|
|
20240304,140400,182301665,1524,1524,1524,1524,0
|
|
20240304,140300,182301665,1524,1524,1524,1524,0
|
|
20240304,140200,182301665,1524,1524,1524,1524,0
|
|
20240304,140100,182301665,1524,1524,1524,1524,154
|
|
20240304,140000,182066969,1524,1524,1524,1524,0
|
|
20240304,135900,182066969,1524,1524,1524,1524,0
|
|
20240304,135800,182066969,1524,1524,1524,1524,0
|
|
20240304,135700,182066969,1524,1524,1524,1524,0
|
|
20240304,135600,182066969,1524,1524,1524,1524,0
|
|
20240304,135500,182066969,1524,1524,1524,1524,0
|
|
20240304,135400,182066969,1524,1524,1524,1524,0
|
|
20240304,135300,182066969,1524,1524,1524,1524,2
|
|
20240304,135200,182063921,1530,1530,1530,1530,5
|
|
20240304,135100,182056271,1524,1524,1524,1524,10
|
|
20240304,135000,182041031,1529,1529,1529,1529,0
|
|
20240304,134900,182041031,1529,1529,1529,1529,0
|
|
20240304,134800,182041031,1529,1529,1529,1529,0
|
|
20240304,134700,182041031,1529,1528,1529,1528,500
|
|
20240304,134600,181276631,1528,1528,1528,1528,0
|
|
20240304,134500,181276631,1528,1528,1528,1528,20
|
|
20240304,134400,181246071,1522,1529,1529,1522,7712
|
|
20240304,134300,169489385,1530,1530,1530,1530,0
|
|
20240304,134200,169489385,1530,1530,1530,1530,0
|
|
20240304,134100,169489385,1530,1530,1530,1530,1401
|
|
20240304,134000,167345855,1531,1531,1531,1531,0
|
|
20240304,133900,167345855,1531,1531,1531,1531,0
|
|
20240304,133800,167345855,1531,1531,1531,1531,0
|
|
20240304,133700,167345855,1531,1531,1531,1531,872
|
|
20240304,133600,166010823,1531,1531,1531,1531,1280
|
|
20240304,133500,164051143,1532,1532,1532,1532,0
|
|
20240304,133400,164051143,1532,1532,1532,1532,50
|
|
20240304,133300,163974543,1531,1531,1531,1531,0
|
|
20240304,133200,163974543,1531,1531,1531,1531,0
|
|
20240304,133100,163974543,1531,1531,1531,1531,0
|
|
20240304,133000,163974543,1531,1530,1531,1530,654
|
|
20240304,132900,162973922,1530,1531,1531,1530,3932
|
|
20240304,132800,156957937,1532,1532,1532,1532,0
|
|
20240304,132700,156957937,1532,1532,1532,1532,65
|
|
20240304,132600,156858357,1532,1532,1532,1532,0
|
|
20240304,132500,156858357,1532,1532,1532,1532,1
|
|
20240304,132400,156856825,1532,1532,1532,1532,1
|
|
20240304,132300,156855293,1530,1530,1530,1530,0
|
|
20240304,132200,156855293,1530,1530,1530,1530,0
|
|
20240304,132100,156855293,1530,1530,1530,1530,0
|
|
20240304,132000,156855293,1530,1530,1530,1530,1000
|
|
20240304,131900,155325293,1530,1530,1530,1530,0
|
|
20240304,131800,155325293,1530,1530,1530,1530,0
|
|
20240304,131700,155325293,1530,1530,1530,1530,2
|
|
20240304,131600,155322233,1530,1530,1530,1530,0
|
|
20240304,131500,155322233,1530,1530,1530,1530,0
|
|
20240304,131400,155322233,1530,1530,1530,1530,0
|
|
20240304,131300,155322233,1530,1530,1530,1530,0
|
|
20240304,131200,155322233,1530,1530,1530,1530,0
|
|
20240304,131100,155322233,1530,1530,1530,1530,0
|
|
20240304,131000,155322233,1530,1530,1530,1530,0
|
|
20240304,130900,155322233,1530,1530,1530,1530,1151
|
|
20240304,130800,153561203,1530,1530,1530,1530,30
|
|
20240304,130700,153515303,1530,1530,1530,1530,1
|
|
20240304,130600,153513773,1526,1530,1530,1526,264
|
|
20240304,130500,153110089,1530,1530,1530,1530,1
|
|
20240304,130400,153108559,1527,1527,1527,1527,300
|
|
20240304,130300,152650459,1526,1526,1526,1526,0
|
|
20240304,130200,152650459,1526,1526,1526,1526,0
|
|
20240304,130100,152650459,1526,1526,1526,1526,64
|
|
20240304,130000,152552795,1526,1526,1526,1526,367
|
|
20240304,125900,151992753,1526,1526,1526,1526,506
|
|
20240304,125800,151220597,1530,1530,1530,1530,0
|
|
20240304,125700,151220597,1530,1530,1530,1530,0
|
|
20240304,125600,151220597,1530,1529,1530,1527,190
|
|
20240304,125500,150930460,1528,1528,1528,1528,3087
|
|
20240304,125400,146213524,1529,1529,1529,1529,135
|
|
20240304,125300,146007109,1530,1530,1530,1530,1
|
|
20240304,125200,146005579,1532,1532,1532,1532,0
|
|
20240304,125100,146005579,1532,1532,1532,1532,0
|
|
20240304,125000,146005579,1532,1532,1532,1532,0
|
|
20240304,124900,146005579,1532,1532,1532,1532,0
|
|
20240304,124800,146005579,1532,1532,1532,1532,0
|
|
20240304,124700,146005579,1532,1532,1532,1532,0
|
|
20240304,124600,146005579,1532,1532,1532,1532,0
|
|
20240304,124500,146005579,1532,1532,1532,1532,0
|
|
20240304,124400,146005579,1532,1532,1532,1532,0
|
|
20240304,124300,146005579,1532,1532,1532,1532,0
|
|
20240304,124200,146005579,1532,1532,1532,1532,0
|
|
20240304,124100,146005579,1532,1532,1532,1532,0
|
|
20240304,124000,146005579,1532,1532,1532,1532,1
|
|
20240304,123900,146004047,1528,1531,1531,1528,368
|
|
20240304,123800,145441629,1532,1532,1532,1532,0
|
|
20240304,123700,145441629,1532,1532,1532,1532,7
|
|
20240304,123600,145430905,1532,1532,1532,1532,1
|
|
20240304,123500,145429373,1529,1529,1529,1529,0
|
|
20240304,123400,145429373,1529,1529,1529,1529,5
|
|
20240304,123300,145421728,1529,1529,1529,1529,60
|
|
20240304,123200,145329988,1529,1529,1529,1529,0
|
|
20240304,123100,145329988,1529,1529,1529,1529,50
|
|
20240304,123000,145253538,1529,1529,1529,1529,0
|
|
20240304,122900,145253538,1529,1529,1529,1529,0
|
|
20240304,122800,145253538,1529,1529,1529,1529,0
|
|
20240304,122700,145253538,1529,1529,1529,1529,0
|
|
20240304,122600,145253538,1529,1529,1529,1529,0
|
|
20240304,122500,145253538,1529,1529,1529,1529,0
|
|
20240304,122400,145253538,1529,1529,1529,1529,4
|
|
20240304,122300,145247422,1530,1530,1530,1530,0
|
|
20240304,122200,145247422,1530,1530,1530,1530,26
|
|
20240304,122100,145207642,1532,1532,1532,1532,15
|
|
20240304,122000,145184662,1533,1533,1533,1533,0
|
|
20240304,121900,145184662,1533,1533,1533,1533,1
|
|
20240304,121800,145183129,1529,1529,1529,1529,0
|
|
20240304,121700,145183129,1529,1529,1529,1529,300
|
|
20240304,121600,144724429,1528,1528,1528,1528,0
|
|
20240304,121500,144724429,1528,1528,1528,1528,0
|
|
20240304,121400,144724429,1528,1528,1528,1528,0
|
|
20240304,121300,144724429,1528,1528,1528,1528,0
|
|
20240304,121200,144724429,1528,1528,1528,1528,1733
|
|
20240304,121100,142076405,1528,1529,1529,1528,301
|
|
20240304,121000,141616311,1539,1539,1539,1539,0
|
|
20240304,120900,141616311,1539,1539,1539,1539,0
|
|
20240304,120800,141616311,1539,1539,1539,1539,0
|
|
20240304,120700,141616311,1539,1539,1539,1539,0
|
|
20240304,120600,141616311,1539,1539,1539,1539,0
|
|
20240304,120500,141616311,1539,1539,1539,1539,0
|
|
20240304,120400,141616311,1539,1539,1539,1539,0
|
|
20240304,120300,141616311,1539,1539,1539,1539,0
|
|
20240304,120200,141616311,1539,1539,1539,1539,10
|
|
20240304,120100,141600921,1539,1539,1539,1539,0
|
|
20240304,120000,141600921,1539,1539,1539,1539,0
|
|
20240304,115900,141600921,1539,1539,1539,1539,0
|
|
20240304,115800,141600921,1539,1539,1539,1539,0
|
|
20240304,115700,141600921,1539,1539,1539,1539,724
|
|
20240304,115600,140486685,1540,1540,1540,1540,0
|
|
20240304,115500,140486685,1540,1540,1540,1540,0
|
|
20240304,115400,140486685,1540,1540,1540,1540,0
|
|
20240304,115300,140486685,1540,1540,1540,1540,0
|
|
20240304,115200,140486685,1540,1540,1540,1540,0
|
|
20240304,115100,140486685,1540,1540,1540,1540,0
|
|
20240304,115000,140486685,1540,1540,1540,1540,0
|
|
20240304,114900,140486685,1540,1540,1540,1540,0
|
|
20240304,114800,140486685,1540,1540,1540,1540,0
|
|
20240304,114700,140486685,1540,1540,1540,1540,1
|
|
20240304,114600,140485145,1541,1530,1541,1530,600
|
|
20240304,114500,139561620,1530,1527,1530,1526,501
|
|
20240304,114400,138796806,1527,1527,1527,1527,0
|
|
20240304,114300,138796806,1527,1527,1527,1527,628
|
|
20240304,114200,137837850,1527,1527,1527,1527,878
|
|
20240304,114100,136497144,1527,1527,1527,1527,500
|
|
20240304,114000,135733644,1529,1529,1529,1529,0
|
|
20240304,113900,135733644,1529,1529,1529,1529,331
|
|
20240304,113800,135227545,1526,1526,1526,1526,0
|
|
20240304,113700,135227545,1526,1526,1526,1526,0
|
|
20240304,113600,135227545,1526,1526,1526,1526,0
|
|
20240304,113500,135227545,1526,1526,1526,1526,2
|
|
20240304,113400,135224493,1526,1528,1528,1526,2000
|
|
20240304,113300,132171242,1527,1527,1527,1527,0
|
|
20240304,113200,132171242,1527,1527,1527,1527,0
|
|
20240304,113100,132171242,1527,1527,1527,1527,0
|
|
20240304,113000,132171242,1527,1529,1529,1527,3500
|
|
20240304,112900,126825381,1529,1536,1536,1528,2852
|
|
20240304,112800,122457421,1535,1535,1535,1535,0
|
|
20240304,112700,122457421,1535,1535,1535,1535,0
|
|
20240304,112600,122457421,1535,1535,1535,1535,101
|
|
20240304,112500,122302386,1535,1535,1535,1535,0
|
|
20240304,112400,122302386,1535,1535,1535,1535,0
|
|
20240304,112300,122302386,1535,1535,1535,1535,0
|
|
20240304,112200,122302386,1535,1535,1535,1535,0
|
|
20240304,112100,122302386,1535,1535,1535,1535,0
|
|
20240304,112000,122302386,1535,1529,1535,1529,633
|
|
20240304,111900,121334523,1535,1535,1535,1535,0
|
|
20240304,111800,121334523,1535,1535,1535,1535,82
|
|
20240304,111700,121208653,1535,1535,1535,1535,0
|
|
20240304,111600,121208653,1535,1535,1535,1535,1613
|
|
20240304,111500,118732698,1528,1530,1530,1528,1000
|
|
20240304,111400,117203830,1530,1535,1535,1530,331
|
|
20240304,111300,116697395,1530,1530,1530,1530,1100
|
|
20240304,111200,115014395,1530,1530,1535,1530,2006
|
|
20240304,111100,111945210,1530,1533,1533,1530,592
|
|
20240304,111000,111038874,1530,1530,1530,1530,0
|
|
20240304,110900,111038874,1530,1530,1530,1530,0
|
|
20240304,110800,111038874,1530,1530,1530,1530,4294
|
|
20240304,110700,104469054,1530,1530,1530,1530,0
|
|
20240304,110600,104469054,1530,1530,1530,1530,500
|
|
20240304,110500,103704054,1530,1530,1531,1530,1849
|
|
20240304,110400,100874860,1531,1535,1535,1531,1339
|
|
20240304,110300,98822085,1539,1539,1539,1539,0
|
|
20240304,110200,98822085,1539,1537,1539,1536,953
|
|
20240304,110100,97357241,1538,1541,1541,1538,10398
|
|
20240304,110000,81351785,1542,1542,1542,1542,0
|
|
20240304,105900,81351785,1542,1542,1542,1542,33
|
|
20240304,105800,81300899,1542,1542,1542,1542,0
|
|
20240304,105700,81300899,1542,1542,1542,1542,0
|
|
20240304,105600,81300899,1542,1542,1542,1542,0
|
|
20240304,105500,81300899,1542,1542,1542,1542,309
|
|
20240304,105400,80824421,1542,1542,1542,1542,0
|
|
20240304,105300,80824421,1542,1543,1543,1542,300
|
|
20240304,105200,80361774,1543,1543,1543,1543,0
|
|
20240304,105100,80361774,1543,1543,1543,1543,0
|
|
20240304,105000,80361774,1543,1543,1543,1543,0
|
|
20240304,104900,80361774,1543,1544,1544,1543,399
|
|
20240304,104800,79745991,1546,1546,1546,1546,0
|
|
20240304,104700,79745991,1546,1546,1546,1546,0
|
|
20240304,104600,79745991,1546,1546,1546,1546,0
|
|
20240304,104500,79745991,1546,1546,1546,1546,0
|
|
20240304,104400,79745991,1546,1546,1546,1546,0
|
|
20240304,104300,79745991,1546,1546,1546,1546,1
|
|
20240304,104200,79744445,1544,1544,1544,1544,580
|
|
20240304,104100,78848925,1544,1544,1544,1544,300
|
|
20240304,104000,78385725,1547,1547,1547,1547,0
|
|
20240304,103900,78385725,1547,1547,1547,1547,0
|
|
20240304,103800,78385725,1547,1547,1547,1547,0
|
|
20240304,103700,78385725,1547,1547,1547,1547,0
|
|
20240304,103600,78385725,1547,1547,1547,1547,0
|
|
20240304,103500,78385725,1547,1547,1547,1547,279
|
|
20240304,103400,77954112,1547,1542,1547,1542,96
|
|
20240304,103300,77805760,1547,1547,1547,1547,1
|
|
20240304,103200,77804213,1543,1543,1543,1543,0
|
|
20240304,103100,77804213,1543,1543,1543,1543,18
|
|
20240304,103000,77776439,1543,1543,1543,1543,3
|
|
20240304,102900,77771810,1543,1543,1543,1543,1453
|
|
20240304,102800,75529831,1543,1543,1543,1543,2581
|
|
20240304,102700,71547348,1543,1547,1547,1543,3700
|
|
20240304,102600,65832427,1547,1547,1547,1547,0
|
|
20240304,102500,65832427,1547,1547,1547,1547,114
|
|
20240304,102400,65656069,1547,1547,1547,1547,1
|
|
20240304,102300,65654522,1547,1547,1547,1547,300
|
|
20240304,102200,65190422,1553,1553,1553,1553,101
|
|
20240304,102100,65033569,1556,1556,1556,1556,0
|
|
20240304,102000,65033569,1556,1556,1556,1556,0
|
|
20240304,101900,65033569,1556,1556,1556,1556,0
|
|
20240304,101800,65033569,1556,1556,1556,1556,0
|
|
20240304,101700,65033569,1556,1553,1556,1553,16
|
|
20240304,101600,65008691,1557,1557,1557,1557,0
|
|
20240304,101500,65008691,1557,1557,1557,1557,0
|
|
20240304,101400,65008691,1557,1557,1557,1557,25
|
|
20240304,101300,64969766,1557,1557,1557,1557,0
|
|
20240304,101200,64969766,1557,1557,1557,1557,0
|
|
20240304,101100,64969766,1557,1557,1557,1557,0
|
|
20240304,101000,64969766,1557,1553,1557,1553,357
|
|
20240304,100900,64414157,1553,1557,1557,1553,61
|
|
20240304,100800,64319416,1557,1551,1557,1551,357
|
|
20240304,100700,63764790,1547,1547,1547,1547,0
|
|
20240304,100600,63764790,1547,1547,1547,1547,0
|
|
20240304,100500,63764790,1547,1547,1547,1547,0
|
|
20240304,100400,63764790,1547,1547,1547,1547,20
|
|
20240304,100300,63733850,1547,1547,1547,1547,0
|
|
20240304,100200,63733850,1547,1547,1547,1547,480
|
|
20240304,100100,62991290,1547,1547,1547,1547,30
|
|
20240304,100000,62944880,1547,1547,1547,1547,0
|
|
20240304,095900,62944880,1547,1547,1547,1547,0
|
|
20240304,095800,62944880,1547,1547,1547,1547,0
|
|
20240304,095700,62944880,1547,1547,1547,1547,31
|
|
20240304,095600,62896923,1550,1550,1550,1550,0
|
|
20240304,095500,62896923,1550,1549,1550,1549,20
|
|
20240304,095400,62865924,1550,1550,1550,1550,0
|
|
20240304,095300,62865924,1550,1550,1550,1550,0
|
|
20240304,095200,62865924,1550,1550,1550,1550,0
|
|
20240304,095100,62865924,1550,1550,1550,1550,12
|
|
20240304,095000,62847324,1547,1547,1547,1547,0
|
|
20240304,094900,62847324,1547,1547,1547,1547,0
|
|
20240304,094800,62847324,1547,1547,1547,1547,1
|
|
20240304,094700,62845777,1547,1547,1547,1547,294
|
|
20240304,094600,62390959,1547,1547,1547,1547,0
|
|
20240304,094500,62390959,1547,1550,1550,1540,6512
|
|
20240304,094400,52352597,1543,1553,1553,1543,6000
|
|
20240304,094300,43081502,1554,1554,1554,1554,0
|
|
20240304,094200,43081502,1554,1554,1554,1554,50
|
|
20240304,094100,43003802,1554,1554,1554,1554,0
|
|
20240304,094000,43003802,1554,1554,1554,1554,2
|
|
20240304,093900,43000694,1554,1554,1554,1554,6
|
|
20240304,093800,42991370,1554,1554,1554,1554,0
|
|
20240304,093700,42991370,1554,1554,1554,1554,0
|
|
20240304,093600,42991370,1554,1554,1554,1554,0
|
|
20240304,093500,42991370,1554,1554,1554,1554,0
|
|
20240304,093400,42991370,1554,1554,1554,1554,0
|
|
20240304,093300,42991370,1554,1554,1554,1554,0
|
|
20240304,093200,42991370,1554,1554,1554,1554,0
|
|
20240304,093100,42991370,1554,1554,1554,1554,1
|
|
20240304,093000,42989816,1547,1547,1547,1547,1
|
|
20240304,092900,42988269,1548,1548,1548,1548,0
|
|
20240304,092800,42988269,1548,1549,1549,1548,3110
|
|
20240304,092700,38173822,1548,1548,1548,1548,180
|
|
20240304,092600,37895182,1548,1548,1548,1548,285
|
|
20240304,092500,37454002,1548,1548,1548,1548,200
|
|
20240304,092400,37144402,1548,1548,1548,1548,0
|
|
20240304,092300,37144402,1548,1548,1548,1548,0
|
|
20240304,092200,37144402,1548,1548,1548,1548,564
|
|
20240304,092100,36271330,1548,1548,1548,1548,0
|
|
20240304,092000,36271330,1548,1548,1548,1548,15
|
|
20240304,091900,36248110,1548,1548,1548,1548,20
|
|
20240304,091800,36217150,1546,1546,1546,1546,3
|
|
20240304,091700,36212512,1543,1543,1543,1543,0
|
|
20240304,091600,36212512,1543,1553,1553,1543,3052
|
|
20240304,091500,31486062,1561,1560,1561,1560,1917
|
|
20240304,091400,28493675,1561,1561,1561,1561,0
|
|
20240304,091300,28493675,1561,1561,1561,1561,6
|
|
20240304,091200,28484309,1561,1561,1561,1561,13
|
|
20240304,091100,28464016,1561,1550,1561,1550,370
|
|
20240304,091000,27890406,1551,1551,1551,1551,0
|
|
20240304,090900,27890406,1551,1545,1551,1545,3339
|
|
20240304,090800,22715471,1545,1545,1545,1545,0
|
|
20240304,090700,22715471,1545,1550,1550,1545,565
|
|
20240304,090600,21842221,1550,1550,1550,1550,0
|
|
20240304,090500,21842221,1550,1550,1550,1550,0
|
|
20240304,090400,21842221,1550,1545,1550,1540,2394
|
|
20240304,090300,18146129,1545,1544,1545,1541,3363
|
|
20240304,090200,12950698,1545,1552,1552,1545,705
|
|
20240304,090100,11858707,1552,1553,1553,1552,30
|
|
20240304,090000,11812118,1553,1553,1553,1553,7606
|