628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192500,789006604,1529,1529,1529,1529,7950
|
|
20240304,192400,789006604,1529,1529,1529,1529,0
|
|
20240304,192300,789006604,1529,1529,1529,1529,0
|
|
20240304,192200,789006604,1529,1529,1529,1529,0
|
|
20240304,192100,789006604,1529,1529,1529,1529,0
|
|
20240304,192000,789006604,1529,1529,1529,1529,0
|
|
20240304,191900,789006604,1529,1529,1529,1529,0
|
|
20240304,191800,789006604,1529,1529,1529,1529,0
|
|
20240304,191700,789006604,1529,1529,1529,1529,0
|
|
20240304,191600,789006604,1529,1529,1529,1529,0
|
|
20240304,191500,789006604,1529,1529,1529,1529,0
|
|
20240304,191400,789006604,1529,1529,1529,1529,0
|
|
20240304,191300,789006604,1529,1529,1529,1529,0
|
|
20240304,191200,789006604,1529,1529,1529,1529,0
|
|
20240304,191100,789006604,1529,1529,1529,1529,0
|
|
20240304,191000,789006604,1529,1529,1529,1529,0
|
|
20240304,190900,789006604,1529,1529,1529,1529,0
|
|
20240304,190800,789006604,1529,1529,1529,1529,0
|
|
20240304,190700,789006604,1529,1529,1529,1529,0
|
|
20240304,190600,789006604,1529,1529,1529,1529,0
|
|
20240304,190500,789006604,1529,1529,1529,1529,0
|
|
20240304,190400,789006604,1529,1529,1529,1529,0
|
|
20240304,190300,789006604,1529,1529,1529,1529,0
|
|
20240304,190200,789006604,1529,1529,1529,1529,0
|
|
20240304,190100,789006604,1529,1529,1529,1529,0
|
|
20240304,190000,789006604,1529,1529,1529,1529,0
|
|
20240304,185900,789006604,1529,1529,1529,1529,0
|
|
20240304,185800,789006604,1529,1529,1529,1529,0
|
|
20240304,185700,789006604,1529,1529,1529,1529,0
|
|
20240304,185600,789006604,1529,1529,1529,1529,0
|
|
20240304,185500,789006604,1529,1529,1529,1529,7950
|
|
20240304,185400,789006604,1529,1529,1529,1529,0
|
|
20240304,185300,789006604,1529,1529,1529,1529,0
|
|
20240304,185200,789006604,1529,1529,1529,1529,0
|
|
20240304,185100,789006604,1529,1529,1529,1529,0
|
|
20240304,185000,789006604,1529,1529,1529,1529,0
|
|
20240304,184900,789006604,1529,1529,1529,1529,0
|
|
20240304,184800,789006604,1529,1529,1529,1529,0
|
|
20240304,184700,789006604,1529,1529,1529,1529,0
|
|
20240304,184600,789006604,1529,1529,1529,1529,0
|
|
20240304,184500,789006604,1529,1529,1529,1529,0
|
|
20240304,184400,789006604,1529,1529,1529,1529,0
|
|
20240304,184300,789006604,1529,1529,1529,1529,0
|
|
20240304,184200,789006604,1529,1529,1529,1529,0
|
|
20240304,184100,789006604,1529,1529,1529,1529,0
|
|
20240304,184000,789006604,1529,1529,1529,1529,0
|
|
20240304,183900,789006604,1529,1529,1529,1529,0
|
|
20240304,183800,789006604,1529,1529,1529,1529,0
|
|
20240304,183700,789006604,1529,1529,1529,1529,0
|
|
20240304,183600,789006604,1529,1529,1529,1529,0
|
|
20240304,183500,789006604,1529,1529,1529,1529,0
|
|
20240304,183400,789006604,1529,1529,1529,1529,0
|
|
20240304,183300,789006604,1529,1529,1529,1529,0
|
|
20240304,183200,789006604,1529,1529,1529,1529,0
|
|
20240304,183100,789006604,1529,1529,1529,1529,0
|
|
20240304,183000,789006604,1529,1529,1529,1529,0
|
|
20240304,182900,789006604,1529,1529,1529,1529,0
|
|
20240304,182800,789006604,1529,1529,1529,1529,0
|
|
20240304,182700,789006604,1529,1529,1529,1529,0
|
|
20240304,182600,789006604,1529,1529,1529,1529,0
|
|
20240304,182500,789006604,1529,1529,1529,1529,7950
|
|
20240304,182400,789006604,1529,1529,1529,1529,0
|
|
20240304,182300,789006604,1529,1529,1529,1529,0
|
|
20240304,182200,789006604,1529,1529,1529,1529,0
|
|
20240304,182100,789006604,1529,1529,1529,1529,0
|
|
20240304,182000,789006604,1529,1529,1529,1529,0
|
|
20240304,181900,789006604,1529,1529,1529,1529,0
|
|
20240304,181800,789006604,1529,1529,1529,1529,0
|
|
20240304,181700,789006604,1529,1529,1529,1529,0
|
|
20240304,181600,789006604,1529,1529,1529,1529,0
|
|
20240304,181500,789006604,1529,1529,1529,1529,0
|
|
20240304,181400,789006604,1529,1529,1529,1529,0
|
|
20240304,181300,789006604,1529,1529,1529,1529,0
|
|
20240304,181200,789006604,1529,1529,1529,1529,0
|
|
20240304,181100,789006604,1529,1529,1529,1529,0
|
|
20240304,181000,789006604,1529,1529,1529,1529,0
|
|
20240304,180900,789006604,1529,1529,1529,1529,0
|
|
20240304,180800,789006604,1529,1529,1529,1529,0
|
|
20240304,180700,789006604,1529,1529,1529,1529,0
|
|
20240304,180600,789006604,1529,1529,1529,1529,0
|
|
20240304,180500,789006604,1529,1529,1529,1529,0
|
|
20240304,180400,789006604,1529,1529,1529,1529,0
|
|
20240304,180300,789006604,1529,1529,1529,1529,0
|
|
20240304,180200,789006604,1529,1529,1529,1529,0
|
|
20240304,180100,789006604,1529,1529,1529,1529,0
|
|
20240304,180000,789006604,1529,1529,1529,1529,0
|
|
20240304,175900,789006604,1529,1529,1529,1529,0
|
|
20240304,175800,789006604,1529,1529,1529,1529,0
|
|
20240304,175700,789006604,1529,1529,1529,1529,0
|
|
20240304,175600,789006604,1529,1529,1529,1529,0
|
|
20240304,175500,789006604,1529,1529,1529,1529,7950
|
|
20240304,175400,789006604,1529,1529,1529,1529,0
|
|
20240304,175300,789006604,1529,1529,1529,1529,0
|
|
20240304,175200,789006604,1529,1529,1529,1529,0
|
|
20240304,175100,789006604,1529,1529,1529,1529,0
|
|
20240304,175000,789006604,1529,1529,1529,1529,0
|
|
20240304,174900,789006604,1529,1529,1529,1529,0
|
|
20240304,174800,789006604,1529,1529,1529,1529,0
|
|
20240304,174700,789006604,1529,1529,1529,1529,0
|
|
20240304,174600,789006604,1529,1529,1529,1529,0
|
|
20240304,174500,789006604,1529,1529,1529,1529,0
|
|
20240304,174400,789006604,1529,1529,1529,1529,0
|
|
20240304,174300,789006604,1529,1529,1529,1529,0
|
|
20240304,174200,789006604,1529,1529,1529,1529,0
|
|
20240304,174100,789006604,1529,1529,1529,1529,0
|
|
20240304,174000,789006604,1529,1529,1529,1529,0
|
|
20240304,173900,789006604,1529,1529,1529,1529,0
|
|
20240304,173800,789006604,1529,1529,1529,1529,0
|
|
20240304,173700,789006604,1529,1529,1529,1529,0
|
|
20240304,173600,789006604,1529,1529,1529,1529,0
|
|
20240304,173500,789006604,1529,1529,1529,1529,0
|
|
20240304,173400,789006604,1529,1529,1529,1529,0
|
|
20240304,173300,789006604,1529,1529,1529,1529,0
|
|
20240304,173200,789006604,1529,1529,1529,1529,0
|
|
20240304,173100,789006604,1529,1529,1529,1529,0
|
|
20240304,173000,789006604,1529,1529,1529,1529,0
|
|
20240304,172900,789006604,1529,1529,1529,1529,0
|
|
20240304,172800,789006604,1529,1529,1529,1529,0
|
|
20240304,172700,789006604,1529,1529,1529,1529,0
|
|
20240304,172600,789006604,1529,1529,1529,1529,0
|
|
20240304,172500,789006604,1529,1529,1529,1529,7950
|
|
20240304,172400,789006604,1529,1529,1529,1529,0
|
|
20240304,172300,789006604,1529,1529,1529,1529,0
|
|
20240304,172200,789006604,1529,1529,1529,1529,0
|
|
20240304,172100,789006604,1529,1529,1529,1529,0
|
|
20240304,172000,789006604,1529,1529,1529,1529,0
|
|
20240304,171900,789006604,1529,1529,1529,1529,0
|
|
20240304,171800,789006604,1529,1529,1529,1529,0
|
|
20240304,171700,789006604,1529,1529,1529,1529,0
|
|
20240304,171600,789006604,1529,1529,1529,1529,0
|
|
20240304,171500,789006604,1529,1529,1529,1529,0
|
|
20240304,171400,789006604,1529,1529,1529,1529,0
|
|
20240304,171300,789006604,1529,1529,1529,1529,0
|
|
20240304,171200,789006604,1529,1529,1529,1529,0
|
|
20240304,171100,789006604,1529,1529,1529,1529,0
|
|
20240304,171000,789006604,1529,1529,1529,1529,0
|
|
20240304,170900,789006604,1529,1529,1529,1529,0
|
|
20240304,170800,789006604,1529,1529,1529,1529,0
|
|
20240304,170700,789006604,1529,1529,1529,1529,0
|
|
20240304,170600,789006604,1529,1529,1529,1529,0
|
|
20240304,170500,789006604,1529,1529,1529,1529,0
|
|
20240304,170400,789006604,1529,1529,1529,1529,0
|
|
20240304,170300,789006604,1529,1529,1529,1529,0
|
|
20240304,170200,789006604,1529,1529,1529,1529,0
|
|
20240304,170100,789006604,1529,1529,1529,1529,0
|
|
20240304,170000,789006604,1529,1529,1529,1529,0
|
|
20240304,165900,789006604,1529,1529,1529,1529,0
|
|
20240304,165800,789006604,1529,1529,1529,1529,0
|
|
20240304,165700,789006604,1529,1529,1529,1529,0
|
|
20240304,165600,789006604,1529,1529,1529,1529,0
|
|
20240304,165500,789006604,1529,1529,1529,1529,7950
|
|
20240304,165400,789006604,1529,1529,1529,1529,0
|
|
20240304,165300,789006604,1529,1529,1529,1529,0
|
|
20240304,165200,789006604,1529,1529,1529,1529,0
|
|
20240304,165100,789006604,1529,1529,1529,1529,0
|
|
20240304,165000,789006604,1529,1529,1529,1529,0
|
|
20240304,164900,789006604,1529,1529,1529,1529,0
|
|
20240304,164800,789006604,1529,1529,1529,1529,0
|
|
20240304,164700,789006604,1529,1529,1529,1529,0
|
|
20240304,164600,789006604,1529,1529,1529,1529,0
|
|
20240304,164500,789006604,1529,1529,1529,1529,0
|
|
20240304,164400,789006604,1529,1529,1529,1529,0
|
|
20240304,164300,789006604,1529,1529,1529,1529,0
|
|
20240304,164200,789006604,1529,1529,1529,1529,0
|
|
20240304,164100,789006604,1529,1529,1529,1529,0
|
|
20240304,164000,789006604,1529,1529,1529,1529,0
|
|
20240304,163900,789006604,1529,1529,1529,1529,0
|
|
20240304,163800,789006604,1529,1529,1529,1529,0
|
|
20240304,163700,789006604,1529,1529,1529,1529,0
|
|
20240304,163600,789006604,1529,1529,1529,1529,0
|
|
20240304,163500,789006604,1529,1529,1529,1529,0
|
|
20240304,163400,789006604,1529,1529,1529,1529,0
|
|
20240304,163300,789006604,1529,1529,1529,1529,0
|
|
20240304,163200,789006604,1529,1529,1529,1529,0
|
|
20240304,163100,789006604,1529,1529,1529,1529,0
|
|
20240304,163000,789006604,1529,1529,1529,1529,0
|
|
20240304,162900,789006604,1529,1529,1529,1529,0
|
|
20240304,162800,789006604,1529,1529,1529,1529,0
|
|
20240304,162700,789006604,1529,1529,1529,1529,0
|
|
20240304,162600,789006604,1529,1529,1529,1529,0
|
|
20240304,162500,789006604,1529,1529,1529,1529,7950
|
|
20240304,162400,789006604,1529,1529,1529,1529,0
|
|
20240304,162300,789006604,1529,1529,1529,1529,0
|
|
20240304,162200,789006604,1529,1529,1529,1529,0
|
|
20240304,162100,789006604,1529,1529,1529,1529,0
|
|
20240304,162000,789006604,1529,1529,1529,1529,0
|
|
20240304,161900,789006604,1529,1529,1529,1529,0
|
|
20240304,161800,789006604,1529,1529,1529,1529,0
|
|
20240304,161700,789006604,1529,1529,1529,1529,0
|
|
20240304,161600,789006604,1529,1529,1529,1529,0
|
|
20240304,161500,789006604,1529,1529,1529,1529,0
|
|
20240304,161400,789006604,1529,1529,1529,1529,0
|
|
20240304,161300,789006604,1529,1529,1529,1529,0
|
|
20240304,161200,789006604,1529,1529,1529,1529,0
|
|
20240304,161100,789006604,1529,1529,1529,1529,0
|
|
20240304,161000,789006604,1529,1529,1529,1529,0
|
|
20240304,160900,789006604,1529,1529,1529,1529,0
|
|
20240304,160800,789006604,1529,1529,1529,1529,0
|
|
20240304,160700,789006604,1529,1529,1529,1529,0
|
|
20240304,160600,789006604,1529,1529,1529,1529,0
|
|
20240304,160500,789006604,1529,1529,1529,1529,0
|
|
20240304,160400,789006604,1529,1529,1529,1529,0
|
|
20240304,160300,789006604,1529,1529,1529,1529,0
|
|
20240304,160200,789006604,1529,1529,1529,1529,0
|
|
20240304,160100,789006604,1529,1529,1529,1529,0
|
|
20240304,160000,789006604,1529,1529,1529,1529,0
|
|
20240304,155900,789006604,1529,1529,1529,1529,0
|
|
20240304,155800,789006604,1529,1529,1529,1529,0
|
|
20240304,155700,789006604,1529,1529,1529,1529,0
|
|
20240304,155600,789006604,1529,1529,1529,1529,0
|
|
20240304,155500,789006604,1529,1529,1529,1529,7950
|
|
20240304,155400,789006604,1529,1529,1529,1529,0
|
|
20240304,155300,789006604,1529,1529,1529,1529,0
|
|
20240304,155200,789006604,1529,1529,1529,1529,0
|
|
20240304,155100,789006604,1529,1529,1529,1529,0
|
|
20240304,155000,789006604,1529,1529,1529,1529,0
|
|
20240304,154900,789006604,1529,1529,1529,1529,0
|
|
20240304,154800,789006604,1529,1529,1529,1529,0
|
|
20240304,154700,789006604,1529,1529,1529,1529,0
|
|
20240304,154600,789006604,1529,1529,1529,1529,0
|
|
20240304,154500,789006604,1529,1529,1529,1529,0
|
|
20240304,154400,789006604,1529,1529,1529,1529,0
|
|
20240304,154300,789006604,1529,1529,1529,1529,0
|
|
20240304,154200,789006604,1529,1529,1529,1529,0
|
|
20240304,154100,789006604,1529,1529,1529,1529,0
|
|
20240304,154000,789006604,1529,1529,1529,1529,0
|
|
20240304,153900,789006604,1529,1529,1529,1529,0
|
|
20240304,153800,789006604,1529,1529,1529,1529,0
|
|
20240304,153700,789006604,1529,1529,1529,1529,0
|
|
20240304,153600,789006604,1529,1529,1529,1529,0
|
|
20240304,153500,789006604,1529,1529,1529,1529,0
|
|
20240304,153400,789006604,1529,1529,1529,1529,0
|
|
20240304,153300,789006604,1529,1529,1529,1529,0
|
|
20240304,153200,789006604,1529,1529,1529,1529,0
|
|
20240304,153100,789006604,1529,1529,1529,1529,0
|
|
20240304,153000,789006604,1529,1529,1529,1529,7950
|
|
20240304,152900,776851054,1531,1531,1531,1531,0
|
|
20240304,152800,776851054,1531,1531,1531,1531,0
|
|
20240304,152700,776851054,1531,1531,1531,1531,0
|
|
20240304,152600,776851054,1531,1531,1531,1531,0
|
|
20240304,152500,776851054,1531,1531,1531,1531,0
|
|
20240304,152400,776851054,1531,1531,1531,1531,0
|
|
20240304,152300,776851054,1531,1531,1531,1531,0
|
|
20240304,152200,776851054,1531,1531,1531,1531,0
|
|
20240304,152100,776851054,1531,1531,1531,1531,0
|
|
20240304,152000,776851054,1531,1531,1531,1531,0
|
|
20240304,151900,776851054,1531,1533,1533,1529,5158
|
|
20240304,151800,768953018,1534,1534,1534,1534,445
|
|
20240304,151700,768270388,1534,1534,1534,1534,830
|
|
20240304,151600,766997168,1533,1533,1533,1533,1845
|
|
20240304,151500,764168783,1530,1530,1530,1530,1954
|
|
20240304,151400,761179163,1533,1534,1534,1533,193
|
|
20240304,151300,760883102,1534,1534,1534,1534,0
|
|
20240304,151200,760883102,1534,1528,1534,1528,103
|
|
20240304,151100,760725106,1528,1528,1528,1528,1
|
|
20240304,151000,760723578,1528,1530,1530,1528,2306
|
|
20240304,150900,757198282,1530,1532,1532,1530,315
|
|
20240304,150800,756716132,1535,1533,1535,1533,1110
|
|
20240304,150700,755013136,1534,1534,1534,1534,14
|
|
20240304,150600,754991660,1533,1534,1534,1533,500
|
|
20240304,150500,754225130,1535,1535,1535,1535,270
|
|
20240304,150400,753810680,1536,1536,1536,1536,1
|
|
20240304,150300,753809144,1535,1535,1535,1535,254
|
|
20240304,150200,753419254,1534,1532,1534,1532,2526
|
|
20240304,150100,749547756,1532,1532,1532,1532,1000
|
|
20240304,150000,748015756,1531,1531,1531,1531,1
|
|
20240304,145900,748014225,1528,1528,1528,1528,0
|
|
20240304,145800,748014225,1528,1528,1528,1528,0
|
|
20240304,145700,748014225,1528,1528,1528,1528,727
|
|
20240304,145600,746903369,1532,1532,1532,1532,1
|
|
20240304,145500,746901837,1532,1531,1532,1526,6361
|
|
20240304,145400,737184663,1531,1531,1531,1531,500
|
|
20240304,145300,736419163,1534,1534,1534,1534,1
|
|
20240304,145200,736417629,1531,1531,1531,1531,175
|
|
20240304,145100,736149704,1531,1531,1531,1531,791
|
|
20240304,145000,734938683,1534,1534,1534,1534,0
|
|
20240304,144900,734938683,1534,1534,1534,1534,0
|
|
20240304,144800,734938683,1534,1534,1534,1534,0
|
|
20240304,144700,734938683,1534,1534,1534,1534,0
|
|
20240304,144600,734938683,1534,1534,1534,1534,1
|
|
20240304,144500,734937149,1529,1529,1529,1529,0
|
|
20240304,144400,734937149,1529,1531,1531,1529,2000
|
|
20240304,144300,731876697,1534,1534,1534,1534,0
|
|
20240304,144200,731876697,1534,1534,1534,1534,55
|
|
20240304,144100,731792327,1534,1534,1534,1534,62
|
|
20240304,144000,731697219,1533,1533,1533,1533,4
|
|
20240304,143900,731691087,1534,1534,1534,1534,0
|
|
20240304,143800,731691087,1534,1531,1534,1531,16
|
|
20240304,143700,731666588,1531,1533,1533,1531,286
|
|
20240304,143600,731228314,1533,1533,1533,1533,132
|
|
20240304,143500,731025958,1533,1533,1533,1533,10
|
|
20240304,143400,731010628,1533,1533,1533,1533,0
|
|
20240304,143300,731010628,1533,1533,1533,1533,24
|
|
20240304,143200,730973836,1533,1533,1533,1533,77
|
|
20240304,143100,730855795,1535,1535,1535,1535,0
|
|
20240304,143000,730855795,1535,1533,1535,1533,28
|
|
20240304,142900,730812869,1533,1533,1533,1533,95
|
|
20240304,142800,730667234,1534,1534,1534,1534,0
|
|
20240304,142700,730667234,1534,1534,1534,1534,0
|
|
20240304,142600,730667234,1534,1534,1534,1534,10
|
|
20240304,142500,730651894,1538,1538,1538,1538,0
|
|
20240304,142400,730651894,1538,1538,1538,1538,0
|
|
20240304,142300,730651894,1538,1538,1538,1538,0
|
|
20240304,142200,730651894,1538,1538,1538,1538,0
|
|
20240304,142100,730651894,1538,1538,1538,1538,1
|
|
20240304,142000,730650356,1538,1538,1538,1538,5
|
|
20240304,141900,730642666,1530,1530,1530,1530,0
|
|
20240304,141800,730642666,1530,1530,1530,1530,0
|
|
20240304,141700,730642666,1530,1535,1535,1530,1083
|
|
20240304,141600,728982761,1535,1535,1535,1535,0
|
|
20240304,141500,728982761,1535,1535,1535,1535,0
|
|
20240304,141400,728982761,1535,1530,1535,1530,2173
|
|
20240304,141300,725658066,1530,1530,1530,1530,0
|
|
20240304,141200,725658066,1530,1531,1531,1530,1544
|
|
20240304,141100,723295072,1535,1535,1535,1535,0
|
|
20240304,141000,723295072,1535,1535,1535,1535,0
|
|
20240304,140900,723295072,1535,1535,1535,1535,0
|
|
20240304,140800,723295072,1535,1535,1535,1535,0
|
|
20240304,140700,723295072,1535,1531,1535,1531,1438
|
|
20240304,140600,721087778,1530,1530,1530,1530,0
|
|
20240304,140500,721087778,1530,1532,1532,1530,1583
|
|
20240304,140400,718665304,1532,1532,1532,1532,0
|
|
20240304,140300,718665304,1532,1532,1533,1532,4700
|
|
20240304,140200,711464688,1537,1536,1537,1531,8001
|
|
20240304,140100,699214732,1537,1537,1537,1537,0
|
|
20240304,140000,699214732,1537,1532,1537,1531,1001
|
|
20240304,135900,697681743,1531,1531,1531,1531,0
|
|
20240304,135800,697681743,1531,1531,1531,1531,2170
|
|
20240304,135700,694359473,1537,1537,1537,1537,0
|
|
20240304,135600,694359473,1537,1537,1537,1537,0
|
|
20240304,135500,694359473,1537,1537,1537,1537,0
|
|
20240304,135400,694359473,1537,1537,1537,1530,1456
|
|
20240304,135300,692127866,1532,1537,1537,1532,2001
|
|
20240304,135200,689061594,1532,1537,1537,1532,9650
|
|
20240304,135100,674275885,1532,1535,1535,1532,1510
|
|
20240304,135000,671960037,1535,1536,1536,1535,383
|
|
20240304,134900,671371849,1536,1536,1536,1536,1
|
|
20240304,134800,671370313,1538,1538,1538,1538,307
|
|
20240304,134700,670898147,1538,1538,1538,1538,153
|
|
20240304,134600,670662833,1535,1535,1535,1535,650
|
|
20240304,134500,669665083,1538,1532,1538,1532,42
|
|
20240304,134400,669600727,1532,1532,1532,1532,0
|
|
20240304,134300,669600727,1532,1534,1534,1532,15
|
|
20240304,134200,669577727,1535,1535,1535,1535,0
|
|
20240304,134100,669577727,1535,1538,1539,1535,3636
|
|
20240304,134000,663992832,1537,1537,1537,1537,0
|
|
20240304,133900,663992832,1537,1537,1537,1537,179
|
|
20240304,133800,663717709,1539,1539,1539,1539,0
|
|
20240304,133700,663717709,1539,1539,1539,1539,463
|
|
20240304,133600,663005152,1537,1539,1539,1537,5
|
|
20240304,133500,662997465,1539,1540,1540,1539,1080
|
|
20240304,133400,661335156,1540,1537,1540,1537,5352
|
|
20240304,133300,653103936,1533,1536,1536,1533,379
|
|
20240304,133200,652521942,1536,1533,1536,1533,4258
|
|
20240304,133100,645986594,1534,1533,1534,1533,118
|
|
20240304,133000,645805647,1532,1532,1532,1532,0
|
|
20240304,132900,645805647,1532,1532,1532,1532,0
|
|
20240304,132800,645805647,1532,1533,1533,1530,3556
|
|
20240304,132700,640362145,1533,1533,1533,1533,2133
|
|
20240304,132600,637092256,1533,1533,1533,1533,1
|
|
20240304,132500,637090723,1530,1530,1530,1530,0
|
|
20240304,132400,637090723,1530,1530,1530,1530,0
|
|
20240304,132300,637090723,1530,1530,1530,1530,298
|
|
20240304,132200,636634783,1532,1532,1532,1532,2
|
|
20240304,132100,636631719,1531,1531,1531,1531,0
|
|
20240304,132000,636631719,1531,1531,1531,1531,0
|
|
20240304,131900,636631719,1531,1531,1531,1531,0
|
|
20240304,131800,636631719,1531,1531,1531,1531,0
|
|
20240304,131700,636631719,1531,1531,1531,1531,119
|
|
20240304,131600,636449530,1533,1532,1533,1532,210
|
|
20240304,131500,636127720,1531,1530,1531,1530,913
|
|
20240304,131400,634730780,1530,1530,1530,1530,0
|
|
20240304,131300,634730780,1530,1530,1530,1530,24
|
|
20240304,131200,634694060,1530,1530,1530,1530,106
|
|
20240304,131100,634531880,1528,1530,1530,1528,861
|
|
20240304,131000,633214560,1527,1527,1527,1527,1
|
|
20240304,130900,633213033,1530,1530,1530,1530,200
|
|
20240304,130800,632907033,1530,1529,1530,1529,20
|
|
20240304,130700,632876452,1529,1529,1529,1529,80
|
|
20240304,130600,632754132,1529,1529,1529,1529,0
|
|
20240304,130500,632754132,1529,1528,1529,1528,668
|
|
20240304,130400,631733427,1527,1527,1527,1527,225
|
|
20240304,130300,631389852,1526,1526,1526,1526,1
|
|
20240304,130200,631388326,1526,1528,1528,1526,2328
|
|
20240304,130100,627832559,1528,1531,1531,1528,77
|
|
20240304,130000,627714900,1528,1528,1532,1528,2106
|
|
20240304,125900,624496928,1528,1528,1528,1528,0
|
|
20240304,125800,624496928,1528,1528,1528,1528,0
|
|
20240304,125700,624496928,1528,1532,1532,1528,1027
|
|
20240304,125600,622923580,1532,1532,1532,1532,757
|
|
20240304,125500,621763856,1531,1532,1532,1531,71
|
|
20240304,125400,621655145,1532,1532,1532,1532,0
|
|
20240304,125300,621655145,1532,1531,1532,1531,100
|
|
20240304,125200,621501955,1532,1532,1532,1532,0
|
|
20240304,125100,621501955,1532,1532,1532,1532,0
|
|
20240304,125000,621501955,1532,1532,1532,1532,9
|
|
20240304,124900,621488167,1532,1532,1532,1532,20
|
|
20240304,124800,621457527,1532,1532,1532,1532,0
|
|
20240304,124700,621457527,1532,1532,1532,1532,50
|
|
20240304,124600,621380927,1532,1527,1532,1527,3
|
|
20240304,124500,621376341,1527,1527,1527,1527,0
|
|
20240304,124400,621376341,1527,1527,1527,1527,0
|
|
20240304,124300,621376341,1527,1529,1529,1527,1329
|
|
20240304,124200,619345794,1529,1529,1530,1529,1863
|
|
20240304,124100,616497245,1533,1533,1533,1533,0
|
|
20240304,124000,616497245,1533,1533,1533,1530,698
|
|
20240304,123900,615429085,1533,1533,1533,1533,326
|
|
20240304,123800,614929327,1533,1533,1533,1533,0
|
|
20240304,123700,614929327,1533,1533,1533,1533,1
|
|
20240304,123600,614927794,1533,1533,1533,1533,0
|
|
20240304,123500,614927794,1533,1533,1533,1533,500
|
|
20240304,123400,614161294,1533,1533,1533,1533,0
|
|
20240304,123300,614161294,1533,1533,1533,1533,0
|
|
20240304,123200,614161294,1533,1533,1533,1533,1
|
|
20240304,123100,614159761,1527,1530,1530,1527,218
|
|
20240304,123000,613826224,1530,1530,1530,1530,4918
|
|
20240304,122900,606301684,1530,1530,1530,1530,1
|
|
20240304,122800,606300154,1527,1527,1527,1527,0
|
|
20240304,122700,606300154,1527,1527,1527,1526,562
|
|
20240304,122600,605442430,1527,1530,1530,1527,6
|
|
20240304,122500,605433265,1530,1530,1530,1530,0
|
|
20240304,122400,605433265,1530,1530,1530,1530,0
|
|
20240304,122300,605433265,1530,1530,1530,1530,0
|
|
20240304,122200,605433265,1530,1530,1530,1530,2
|
|
20240304,122100,605430205,1527,1527,1527,1527,0
|
|
20240304,122000,605430205,1527,1527,1527,1527,0
|
|
20240304,121900,605430205,1527,1528,1528,1527,1741
|
|
20240304,121800,602771395,1527,1527,1527,1527,0
|
|
20240304,121700,602771395,1527,1527,1527,1527,1770
|
|
20240304,121600,600068605,1527,1527,1527,1527,4
|
|
20240304,121500,600062497,1527,1527,1527,1527,770
|
|
20240304,121400,598886707,1530,1530,1530,1530,601
|
|
20240304,121300,597967177,1532,1527,1532,1527,52
|
|
20240304,121200,597887768,1533,1529,1533,1529,7
|
|
20240304,121100,597877060,1529,1527,1529,1526,75
|
|
20240304,121000,597762592,1533,1533,1533,1533,0
|
|
20240304,120900,597762592,1533,1534,1534,1532,101
|
|
20240304,120800,597607790,1526,1526,1526,1526,1
|
|
20240304,120700,597606264,1534,1528,1534,1526,1001
|
|
20240304,120600,596077263,1529,1529,1529,1529,0
|
|
20240304,120500,596077263,1529,1529,1529,1529,0
|
|
20240304,120400,596077263,1529,1529,1529,1529,0
|
|
20240304,120300,596077263,1529,1534,1534,1529,1060
|
|
20240304,120200,594456273,1534,1534,1534,1534,0
|
|
20240304,120100,594456273,1534,1534,1534,1534,0
|
|
20240304,120000,594456273,1534,1534,1534,1534,0
|
|
20240304,115900,594456273,1534,1534,1534,1534,0
|
|
20240304,115800,594456273,1534,1534,1534,1534,0
|
|
20240304,115700,594456273,1534,1534,1534,1534,1
|
|
20240304,115600,594454739,1528,1528,1528,1528,279
|
|
20240304,115500,594028427,1534,1534,1534,1534,0
|
|
20240304,115400,594028427,1534,1534,1534,1528,635
|
|
20240304,115300,593054457,1535,1528,1535,1528,3
|
|
20240304,115200,593049866,1527,1527,1535,1527,1701
|
|
20240304,115100,590447159,1527,1527,1527,1527,2
|
|
20240304,115000,590444105,1535,1535,1535,1535,0
|
|
20240304,114900,590444105,1535,1535,1535,1535,0
|
|
20240304,114800,590444105,1535,1535,1535,1535,0
|
|
20240304,114700,590444105,1535,1535,1535,1535,56
|
|
20240304,114600,590358145,1535,1535,1535,1535,2
|
|
20240304,114500,590355075,1535,1535,1535,1535,1
|
|
20240304,114400,590353540,1530,1530,1530,1530,6
|
|
20240304,114300,590344360,1535,1535,1535,1535,0
|
|
20240304,114200,590344360,1535,1533,1535,1533,121
|
|
20240304,114100,590158864,1526,1533,1533,1526,11
|
|
20240304,114000,590142071,1525,1525,1525,1525,1449
|
|
20240304,113900,587932346,1529,1529,1529,1529,1972
|
|
20240304,113800,584917158,1529,1529,1529,1529,457
|
|
20240304,113700,584218405,1529,1529,1529,1529,0
|
|
20240304,113600,584218405,1529,1529,1529,1529,2317
|
|
20240304,113500,580675712,1529,1528,1529,1528,17
|
|
20240304,113400,580649735,1526,1525,1526,1525,610
|
|
20240304,113300,579718960,1525,1525,1525,1525,78
|
|
20240304,113200,579600010,1527,1527,1527,1527,0
|
|
20240304,113100,579600010,1527,1527,1527,1527,10
|
|
20240304,113000,579584740,1527,1527,1527,1527,0
|
|
20240304,112900,579584740,1527,1527,1527,1527,0
|
|
20240304,112800,579584740,1527,1527,1527,1527,1
|
|
20240304,112700,579583213,1528,1524,1528,1524,11
|
|
20240304,112600,579566445,1523,1523,1523,1523,71
|
|
20240304,112500,579458312,1522,1522,1522,1522,0
|
|
20240304,112400,579458312,1522,1527,1533,1522,8206
|
|
20240304,112300,566957700,1527,1527,1527,1527,0
|
|
20240304,112200,566957700,1527,1527,1527,1527,1
|
|
20240304,112100,566956173,1534,1527,1534,1527,2
|
|
20240304,112000,566953112,1527,1534,1534,1527,4495
|
|
20240304,111900,560082060,1530,1535,1535,1530,2211
|
|
20240304,111800,556699055,1535,1535,1535,1535,268
|
|
20240304,111700,556287675,1535,1535,1535,1535,34
|
|
20240304,111600,556235485,1535,1535,1535,1535,0
|
|
20240304,111500,556235485,1535,1535,1535,1535,0
|
|
20240304,111400,556235485,1535,1535,1535,1535,0
|
|
20240304,111300,556235485,1535,1534,1535,1530,558
|
|
20240304,111200,555379231,1530,1530,1530,1530,0
|
|
20240304,111100,555379231,1530,1530,1530,1530,3410
|
|
20240304,111000,550161931,1530,1530,1530,1530,769
|
|
20240304,110900,548985361,1535,1535,1535,1535,0
|
|
20240304,110800,548985361,1535,1535,1535,1535,0
|
|
20240304,110700,548985361,1535,1535,1535,1535,30
|
|
20240304,110600,548939311,1535,1535,1535,1535,0
|
|
20240304,110500,548939311,1535,1535,1535,1535,0
|
|
20240304,110400,548939311,1535,1535,1535,1535,0
|
|
20240304,110300,548939311,1535,1535,1535,1535,0
|
|
20240304,110200,548939311,1535,1535,1535,1535,0
|
|
20240304,110100,548939311,1535,1536,1536,1535,18
|
|
20240304,110000,548911673,1530,1530,1530,1530,1
|
|
20240304,105900,548910143,1536,1536,1536,1536,1
|
|
20240304,105800,548908607,1529,1529,1529,1529,1
|
|
20240304,105700,548907078,1536,1531,1536,1528,8113
|
|
20240304,105600,536498040,1536,1531,1536,1531,10
|
|
20240304,105500,536482695,1536,1536,1536,1536,0
|
|
20240304,105400,536482695,1536,1536,1536,1531,201
|
|
20240304,105300,536173964,1536,1536,1536,1536,0
|
|
20240304,105200,536173964,1536,1536,1536,1536,5
|
|
20240304,105100,536166284,1536,1536,1536,1530,78
|
|
20240304,105000,536046932,1529,1529,1529,1529,0
|
|
20240304,104900,536046932,1529,1529,1529,1529,0
|
|
20240304,104800,536046932,1529,1529,1529,1529,1
|
|
20240304,104700,536045403,1536,1537,1537,1536,231
|
|
20240304,104600,535690576,1528,1530,1537,1528,4022
|
|
20240304,104500,529540945,1530,1530,1537,1530,419
|
|
20240304,104400,528899742,1537,1537,1537,1537,27
|
|
20240304,104300,528858243,1537,1537,1537,1537,107
|
|
20240304,104200,528693784,1537,1536,1538,1536,143
|
|
20240304,104100,528474087,1536,1534,1536,1530,4558
|
|
20240304,104000,521478094,1534,1534,1534,1534,537
|
|
20240304,103900,520654336,1534,1531,1534,1531,2360
|
|
20240304,103800,517037402,1531,1530,1531,1530,5115
|
|
20240304,103700,509209949,1530,1530,1530,1530,21
|
|
20240304,103600,509177819,1530,1530,1530,1530,10
|
|
20240304,103500,509162519,1527,1527,1527,1527,361
|
|
20240304,103400,508611272,1527,1520,1527,1520,7
|
|
20240304,103300,508600618,1527,1522,1527,1520,13245
|
|
20240304,103200,488454365,1523,1520,1523,1517,1536
|
|
20240304,103100,486120240,1520,1520,1520,1520,0
|
|
20240304,103000,486120240,1520,1523,1523,1517,2771
|
|
20240304,102900,481913509,1523,1520,1523,1520,308
|
|
20240304,102800,481445325,1521,1520,1521,1517,4685
|
|
20240304,102700,474331679,1521,1522,1523,1521,2993
|
|
20240304,102600,469777536,1522,1523,1523,1520,3577
|
|
20240304,102500,464334421,1525,1530,1530,1525,4744
|
|
20240304,102400,457098548,1530,1530,1530,1530,0
|
|
20240304,102300,457098548,1530,1530,1530,1530,0
|
|
20240304,102200,457098548,1530,1530,1530,1530,33
|
|
20240304,102100,457048058,1530,1527,1530,1527,3
|
|
20240304,102000,457043471,1527,1527,1527,1527,0
|
|
20240304,101900,457043471,1527,1527,1527,1527,500
|
|
20240304,101800,456279971,1530,1530,1530,1530,0
|
|
20240304,101700,456279971,1530,1527,1530,1526,662
|
|
20240304,101600,455269135,1530,1530,1530,1530,113
|
|
20240304,101500,455096245,1530,1529,1530,1529,1963
|
|
20240304,101400,452093751,1529,1529,1529,1529,10
|
|
20240304,101300,452078461,1529,1529,1529,1529,707
|
|
20240304,101200,450997458,1529,1529,1529,1525,20
|
|
20240304,101100,450966918,1529,1523,1529,1523,374
|
|
20240304,101000,450397310,1525,1525,1525,1525,11
|
|
20240304,100900,450380535,1525,1526,1526,1525,616
|
|
20240304,100800,449441116,1526,1526,1526,1526,0
|
|
20240304,100700,449441116,1526,1529,1529,1526,3001
|
|
20240304,100600,444855590,1529,1530,1530,1525,422
|
|
20240304,100500,444210791,1530,1529,1530,1528,3074
|
|
20240304,100400,439511711,1528,1527,1528,1525,3559
|
|
20240304,100300,434075000,1527,1527,1527,1527,100
|
|
20240304,100200,433922300,1527,1522,1527,1522,4439
|
|
20240304,100100,427154992,1523,1523,1523,1523,0
|
|
20240304,100000,427154992,1523,1523,1523,1523,700
|
|
20240304,095900,426088892,1523,1523,1523,1523,31
|
|
20240304,095800,426041679,1520,1521,1521,1520,755
|
|
20240304,095700,424893473,1523,1522,1523,1522,96
|
|
20240304,095600,424747360,1522,1523,1523,1522,7
|
|
20240304,095500,424736704,1524,1524,1524,1524,10
|
|
20240304,095400,424721464,1524,1524,1524,1524,614
|
|
20240304,095300,423785728,1524,1524,1524,1524,198
|
|
20240304,095200,423483976,1521,1524,1524,1521,1952
|
|
20240304,095100,420513420,1524,1523,1524,1523,6
|
|
20240304,095000,420504281,1523,1522,1523,1522,1646
|
|
20240304,094900,417998569,1522,1524,1527,1522,522
|
|
20240304,094800,417203404,1527,1527,1527,1527,53
|
|
20240304,094700,417122473,1526,1524,1526,1524,2037
|
|
20240304,094600,414016007,1521,1522,1522,1521,341
|
|
20240304,094500,413497337,1522,1522,1522,1522,1
|
|
20240304,094400,413495815,1524,1522,1524,1521,3342
|
|
20240304,094300,408407863,1522,1523,1523,1522,788
|
|
20240304,094200,407208525,1523,1523,1523,1523,256
|
|
20240304,094100,406818637,1523,1523,1523,1523,308
|
|
20240304,094000,406349553,1523,1525,1525,1523,550
|
|
20240304,093900,405511803,1527,1527,1527,1525,2605
|
|
20240304,093800,401533971,1524,1521,1527,1521,3608
|
|
20240304,093700,396034225,1524,1520,1524,1518,23119
|
|
20240304,093600,360851984,1517,1517,1520,1514,20649
|
|
20240304,093500,329496012,1516,1512,1516,1512,15677
|
|
20240304,093400,305759020,1512,1511,1512,1511,101
|
|
20240304,093300,305606408,1512,1511,1512,1511,3039
|
|
20240304,093200,301013440,1505,1503,1510,1502,5281
|
|
20240304,093100,293042435,1502,1508,1510,1501,4023
|
|
20240304,093000,286999108,1500,1508,1510,1500,13488
|
|
20240304,092900,266708830,1507,1515,1515,1507,32
|
|
20240304,092800,266660518,1516,1507,1516,1506,1325
|
|
20240304,092700,264661348,1506,1516,1516,1506,716
|
|
20240304,092600,263580647,1518,1516,1518,1516,200
|
|
20240304,092500,263277445,1519,1510,1519,1508,621
|
|
20240304,092400,262339720,1510,1511,1511,1506,1077
|
|
20240304,092300,260714077,1510,1512,1519,1510,3739
|
|
20240304,092200,255048542,1514,1510,1514,1510,1643
|
|
20240304,092100,252564136,1505,1510,1510,1505,17
|
|
20240304,092000,252538494,1504,1509,1510,1503,2504
|
|
20240304,091900,248759111,1503,1509,1510,1503,808
|
|
20240304,091800,247539372,1502,1505,1512,1501,2083
|
|
20240304,091700,244394482,1501,1508,1508,1500,716
|
|
20240304,091600,243317868,1499,1496,1508,1493,13555
|
|
20240304,091500,223012356,1494,1506,1509,1481,32427
|
|
20240304,091400,174520415,1506,1523,1525,1506,26955
|
|
20240304,091300,133640394,1524,1532,1532,1524,2239
|
|
20240304,091200,130226401,1524,1524,1524,1524,1
|
|
20240304,091100,130224877,1533,1521,1533,1511,8368
|
|
20240304,091000,117506703,1524,1534,1534,1522,9789
|
|
20240304,090900,102565341,1534,1535,1535,1532,1974
|
|
20240304,090800,99537713,1535,1543,1543,1535,12347
|
|
20240304,090700,80548335,1542,1550,1550,1541,4290
|
|
20240304,090600,73931243,1551,1551,1551,1551,160
|
|
20240304,090500,73683083,1551,1551,1557,1539,13772
|
|
20240304,090400,52364365,1551,1546,1551,1542,7012
|
|
20240304,090300,41513377,1546,1549,1550,1542,8184
|
|
20240304,090200,28853787,1546,1549,1550,1544,4682
|
|
20240304,090100,21607132,1547,1543,1548,1543,1711
|
|
20240304,090000,18961604,1542,1542,1549,1542,12296
|