628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192500,703888917,1499,1499,1499,1499,1521
|
|
20240305,192400,703888917,1499,1499,1499,1499,0
|
|
20240305,192300,703888917,1499,1499,1499,1499,0
|
|
20240305,192200,703888917,1499,1499,1499,1499,0
|
|
20240305,192100,703888917,1499,1499,1499,1499,0
|
|
20240305,192000,703888917,1499,1499,1499,1499,0
|
|
20240305,191900,703888917,1499,1499,1499,1499,0
|
|
20240305,191800,703888917,1499,1499,1499,1499,0
|
|
20240305,191700,703888917,1499,1499,1499,1499,0
|
|
20240305,191600,703888917,1499,1499,1499,1499,0
|
|
20240305,191500,703888917,1499,1499,1499,1499,0
|
|
20240305,191400,703888917,1499,1499,1499,1499,0
|
|
20240305,191300,703888917,1499,1499,1499,1499,0
|
|
20240305,191200,703888917,1499,1499,1499,1499,0
|
|
20240305,191100,703888917,1499,1499,1499,1499,0
|
|
20240305,191000,703888917,1499,1499,1499,1499,0
|
|
20240305,190900,703888917,1499,1499,1499,1499,0
|
|
20240305,190800,703888917,1499,1499,1499,1499,0
|
|
20240305,190700,703888917,1499,1499,1499,1499,0
|
|
20240305,190600,703888917,1499,1499,1499,1499,0
|
|
20240305,190500,703888917,1499,1499,1499,1499,0
|
|
20240305,190400,703888917,1499,1499,1499,1499,0
|
|
20240305,190300,703888917,1499,1499,1499,1499,0
|
|
20240305,190200,703888917,1499,1499,1499,1499,0
|
|
20240305,190100,703888917,1499,1499,1499,1499,0
|
|
20240305,190000,703888917,1499,1499,1499,1499,0
|
|
20240305,185900,703888917,1499,1499,1499,1499,0
|
|
20240305,185800,703888917,1499,1499,1499,1499,0
|
|
20240305,185700,703888917,1499,1499,1499,1499,0
|
|
20240305,185600,703888917,1499,1499,1499,1499,0
|
|
20240305,185500,703888917,1499,1499,1499,1499,1521
|
|
20240305,185400,703888917,1499,1499,1499,1499,0
|
|
20240305,185300,703888917,1499,1499,1499,1499,0
|
|
20240305,185200,703888917,1499,1499,1499,1499,0
|
|
20240305,185100,703888917,1499,1499,1499,1499,0
|
|
20240305,185000,703888917,1499,1499,1499,1499,0
|
|
20240305,184900,703888917,1499,1499,1499,1499,0
|
|
20240305,184800,703888917,1499,1499,1499,1499,0
|
|
20240305,184700,703888917,1499,1499,1499,1499,0
|
|
20240305,184600,703888917,1499,1499,1499,1499,0
|
|
20240305,184500,703888917,1499,1499,1499,1499,0
|
|
20240305,184400,703888917,1499,1499,1499,1499,0
|
|
20240305,184300,703888917,1499,1499,1499,1499,0
|
|
20240305,184200,703888917,1499,1499,1499,1499,0
|
|
20240305,184100,703888917,1499,1499,1499,1499,0
|
|
20240305,184000,703888917,1499,1499,1499,1499,0
|
|
20240305,183900,703888917,1499,1499,1499,1499,0
|
|
20240305,183800,703888917,1499,1499,1499,1499,0
|
|
20240305,183700,703888917,1499,1499,1499,1499,0
|
|
20240305,183600,703888917,1499,1499,1499,1499,0
|
|
20240305,183500,703888917,1499,1499,1499,1499,0
|
|
20240305,183400,703888917,1499,1499,1499,1499,0
|
|
20240305,183300,703888917,1499,1499,1499,1499,0
|
|
20240305,183200,703888917,1499,1499,1499,1499,0
|
|
20240305,183100,703888917,1499,1499,1499,1499,0
|
|
20240305,183000,703888917,1499,1499,1499,1499,0
|
|
20240305,182900,703888917,1499,1499,1499,1499,0
|
|
20240305,182800,703888917,1499,1499,1499,1499,0
|
|
20240305,182700,703888917,1499,1499,1499,1499,0
|
|
20240305,182600,703888917,1499,1499,1499,1499,0
|
|
20240305,182500,703888917,1499,1499,1499,1499,1521
|
|
20240305,182400,703888917,1499,1499,1499,1499,0
|
|
20240305,182300,703888917,1499,1499,1499,1499,0
|
|
20240305,182200,703888917,1499,1499,1499,1499,0
|
|
20240305,182100,703888917,1499,1499,1499,1499,0
|
|
20240305,182000,703888917,1499,1499,1499,1499,0
|
|
20240305,181900,703888917,1499,1499,1499,1499,0
|
|
20240305,181800,703888917,1499,1499,1499,1499,0
|
|
20240305,181700,703888917,1499,1499,1499,1499,0
|
|
20240305,181600,703888917,1499,1499,1499,1499,0
|
|
20240305,181500,703888917,1499,1499,1499,1499,0
|
|
20240305,181400,703888917,1499,1499,1499,1499,0
|
|
20240305,181300,703888917,1499,1499,1499,1499,0
|
|
20240305,181200,703888917,1499,1499,1499,1499,0
|
|
20240305,181100,703888917,1499,1499,1499,1499,0
|
|
20240305,181000,703888917,1499,1499,1499,1499,0
|
|
20240305,180900,703888917,1499,1499,1499,1499,0
|
|
20240305,180800,703888917,1499,1499,1499,1499,0
|
|
20240305,180700,703888917,1499,1499,1499,1499,0
|
|
20240305,180600,703888917,1499,1499,1499,1499,0
|
|
20240305,180500,703888917,1499,1499,1499,1499,0
|
|
20240305,180400,703888917,1499,1499,1499,1499,0
|
|
20240305,180300,703888917,1499,1499,1499,1499,0
|
|
20240305,180200,703888917,1499,1499,1499,1499,0
|
|
20240305,180100,703888917,1499,1499,1499,1499,0
|
|
20240305,180000,703888917,1499,1499,1499,1499,0
|
|
20240305,175900,703888917,1499,1499,1499,1499,0
|
|
20240305,175800,703888917,1499,1499,1499,1499,0
|
|
20240305,175700,703888917,1499,1499,1499,1499,0
|
|
20240305,175600,703888917,1499,1499,1499,1499,0
|
|
20240305,175500,703888917,1499,1499,1499,1499,1521
|
|
20240305,175400,703888917,1499,1499,1499,1499,0
|
|
20240305,175300,703888917,1499,1499,1499,1499,0
|
|
20240305,175200,703888917,1499,1499,1499,1499,0
|
|
20240305,175100,703888917,1499,1499,1499,1499,0
|
|
20240305,175000,703888917,1499,1499,1499,1499,0
|
|
20240305,174900,703888917,1499,1499,1499,1499,0
|
|
20240305,174800,703888917,1499,1499,1499,1499,0
|
|
20240305,174700,703888917,1499,1499,1499,1499,0
|
|
20240305,174600,703888917,1499,1499,1499,1499,0
|
|
20240305,174500,703888917,1499,1499,1499,1499,0
|
|
20240305,174400,703888917,1499,1499,1499,1499,0
|
|
20240305,174300,703888917,1499,1499,1499,1499,0
|
|
20240305,174200,703888917,1499,1499,1499,1499,0
|
|
20240305,174100,703888917,1499,1499,1499,1499,0
|
|
20240305,174000,703888917,1499,1499,1499,1499,0
|
|
20240305,173900,703888917,1499,1499,1499,1499,0
|
|
20240305,173800,703888917,1499,1499,1499,1499,0
|
|
20240305,173700,703888917,1499,1499,1499,1499,0
|
|
20240305,173600,703888917,1499,1499,1499,1499,0
|
|
20240305,173500,703888917,1499,1499,1499,1499,0
|
|
20240305,173400,703888917,1499,1499,1499,1499,0
|
|
20240305,173300,703888917,1499,1499,1499,1499,0
|
|
20240305,173200,703888917,1499,1499,1499,1499,0
|
|
20240305,173100,703888917,1499,1499,1499,1499,0
|
|
20240305,173000,703888917,1499,1499,1499,1499,0
|
|
20240305,172900,703888917,1499,1499,1499,1499,0
|
|
20240305,172800,703888917,1499,1499,1499,1499,0
|
|
20240305,172700,703888917,1499,1499,1499,1499,0
|
|
20240305,172600,703888917,1499,1499,1499,1499,0
|
|
20240305,172500,703888917,1499,1499,1499,1499,1521
|
|
20240305,172400,703888917,1499,1499,1499,1499,0
|
|
20240305,172300,703888917,1499,1499,1499,1499,0
|
|
20240305,172200,703888917,1499,1499,1499,1499,0
|
|
20240305,172100,703888917,1499,1499,1499,1499,0
|
|
20240305,172000,703888917,1499,1499,1499,1499,0
|
|
20240305,171900,703888917,1499,1499,1499,1499,0
|
|
20240305,171800,703888917,1499,1499,1499,1499,0
|
|
20240305,171700,703888917,1499,1499,1499,1499,0
|
|
20240305,171600,703888917,1499,1499,1499,1499,0
|
|
20240305,171500,703888917,1499,1499,1499,1499,0
|
|
20240305,171400,703888917,1499,1499,1499,1499,0
|
|
20240305,171300,703888917,1499,1499,1499,1499,0
|
|
20240305,171200,703888917,1499,1499,1499,1499,0
|
|
20240305,171100,703888917,1499,1499,1499,1499,0
|
|
20240305,171000,703888917,1499,1499,1499,1499,0
|
|
20240305,170900,703888917,1499,1499,1499,1499,0
|
|
20240305,170800,703888917,1499,1499,1499,1499,0
|
|
20240305,170700,703888917,1499,1499,1499,1499,0
|
|
20240305,170600,703888917,1499,1499,1499,1499,0
|
|
20240305,170500,703888917,1499,1499,1499,1499,0
|
|
20240305,170400,703888917,1499,1499,1499,1499,0
|
|
20240305,170300,703888917,1499,1499,1499,1499,0
|
|
20240305,170200,703888917,1499,1499,1499,1499,0
|
|
20240305,170100,703888917,1499,1499,1499,1499,0
|
|
20240305,170000,703888917,1499,1499,1499,1499,0
|
|
20240305,165900,703888917,1499,1499,1499,1499,0
|
|
20240305,165800,703888917,1499,1499,1499,1499,0
|
|
20240305,165700,703888917,1499,1499,1499,1499,0
|
|
20240305,165600,703888917,1499,1499,1499,1499,0
|
|
20240305,165500,703888917,1499,1499,1499,1499,1521
|
|
20240305,165400,703888917,1499,1499,1499,1499,0
|
|
20240305,165300,703888917,1499,1499,1499,1499,0
|
|
20240305,165200,703888917,1499,1499,1499,1499,0
|
|
20240305,165100,703888917,1499,1499,1499,1499,0
|
|
20240305,165000,703888917,1499,1499,1499,1499,0
|
|
20240305,164900,703888917,1499,1499,1499,1499,0
|
|
20240305,164800,703888917,1499,1499,1499,1499,0
|
|
20240305,164700,703888917,1499,1499,1499,1499,0
|
|
20240305,164600,703888917,1499,1499,1499,1499,0
|
|
20240305,164500,703888917,1499,1499,1499,1499,0
|
|
20240305,164400,703888917,1499,1499,1499,1499,0
|
|
20240305,164300,703888917,1499,1499,1499,1499,0
|
|
20240305,164200,703888917,1499,1499,1499,1499,0
|
|
20240305,164100,703888917,1499,1499,1499,1499,0
|
|
20240305,164000,703888917,1499,1499,1499,1499,0
|
|
20240305,163900,703888917,1499,1499,1499,1499,0
|
|
20240305,163800,703888917,1499,1499,1499,1499,0
|
|
20240305,163700,703888917,1499,1499,1499,1499,0
|
|
20240305,163600,703888917,1499,1499,1499,1499,0
|
|
20240305,163500,703888917,1499,1499,1499,1499,0
|
|
20240305,163400,703888917,1499,1499,1499,1499,0
|
|
20240305,163300,703888917,1499,1499,1499,1499,0
|
|
20240305,163200,703888917,1499,1499,1499,1499,0
|
|
20240305,163100,703888917,1499,1499,1499,1499,0
|
|
20240305,163000,703888917,1499,1499,1499,1499,0
|
|
20240305,162900,703888917,1499,1499,1499,1499,0
|
|
20240305,162800,703888917,1499,1499,1499,1499,0
|
|
20240305,162700,703888917,1499,1499,1499,1499,0
|
|
20240305,162600,703888917,1499,1499,1499,1499,0
|
|
20240305,162500,703888917,1499,1499,1499,1499,1521
|
|
20240305,162400,703888917,1499,1499,1499,1499,0
|
|
20240305,162300,703888917,1499,1499,1499,1499,0
|
|
20240305,162200,703888917,1499,1499,1499,1499,0
|
|
20240305,162100,703888917,1499,1499,1499,1499,0
|
|
20240305,162000,703888917,1499,1499,1499,1499,0
|
|
20240305,161900,703888917,1499,1499,1499,1499,0
|
|
20240305,161800,703888917,1499,1499,1499,1499,0
|
|
20240305,161700,703888917,1499,1499,1499,1499,0
|
|
20240305,161600,703888917,1499,1499,1499,1499,0
|
|
20240305,161500,703888917,1499,1499,1499,1499,0
|
|
20240305,161400,703888917,1499,1499,1499,1499,0
|
|
20240305,161300,703888917,1499,1499,1499,1499,0
|
|
20240305,161200,703888917,1499,1499,1499,1499,0
|
|
20240305,161100,703888917,1499,1499,1499,1499,0
|
|
20240305,161000,703888917,1499,1499,1499,1499,0
|
|
20240305,160900,703888917,1499,1499,1499,1499,0
|
|
20240305,160800,703888917,1499,1499,1499,1499,0
|
|
20240305,160700,703888917,1499,1499,1499,1499,0
|
|
20240305,160600,703888917,1499,1499,1499,1499,0
|
|
20240305,160500,703888917,1499,1499,1499,1499,0
|
|
20240305,160400,703888917,1499,1499,1499,1499,0
|
|
20240305,160300,703888917,1499,1499,1499,1499,0
|
|
20240305,160200,703888917,1499,1499,1499,1499,0
|
|
20240305,160100,703888917,1499,1499,1499,1499,0
|
|
20240305,160000,703888917,1499,1499,1499,1499,0
|
|
20240305,155900,703888917,1499,1499,1499,1499,0
|
|
20240305,155800,703888917,1499,1499,1499,1499,0
|
|
20240305,155700,703888917,1499,1499,1499,1499,0
|
|
20240305,155600,703888917,1499,1499,1499,1499,0
|
|
20240305,155500,703888917,1499,1499,1499,1499,1521
|
|
20240305,155400,703888917,1499,1499,1499,1499,0
|
|
20240305,155300,703888917,1499,1499,1499,1499,0
|
|
20240305,155200,703888917,1499,1499,1499,1499,0
|
|
20240305,155100,703888917,1499,1499,1499,1499,0
|
|
20240305,155000,703888917,1499,1499,1499,1499,0
|
|
20240305,154900,703888917,1499,1499,1499,1499,0
|
|
20240305,154800,703888917,1499,1499,1499,1499,0
|
|
20240305,154700,703888917,1499,1499,1499,1499,0
|
|
20240305,154600,703888917,1499,1499,1499,1499,0
|
|
20240305,154500,703888917,1499,1499,1499,1499,0
|
|
20240305,154400,703888917,1499,1499,1499,1499,0
|
|
20240305,154300,703888917,1499,1499,1499,1499,0
|
|
20240305,154200,703888917,1499,1499,1499,1499,0
|
|
20240305,154100,703888917,1499,1499,1499,1499,0
|
|
20240305,154000,703888917,1499,1499,1499,1499,0
|
|
20240305,153900,703888917,1499,1499,1499,1499,0
|
|
20240305,153800,703888917,1499,1499,1499,1499,0
|
|
20240305,153700,703888917,1499,1499,1499,1499,0
|
|
20240305,153600,703888917,1499,1499,1499,1499,0
|
|
20240305,153500,703888917,1499,1499,1499,1499,0
|
|
20240305,153400,703888917,1499,1499,1499,1499,0
|
|
20240305,153300,703888917,1499,1499,1499,1499,0
|
|
20240305,153200,703888917,1499,1499,1499,1499,0
|
|
20240305,153100,703888917,1499,1499,1499,1499,0
|
|
20240305,153000,703888917,1499,1499,1499,1499,1521
|
|
20240305,152900,701608938,1492,1492,1492,1492,0
|
|
20240305,152800,701608938,1492,1492,1492,1492,0
|
|
20240305,152700,701608938,1492,1492,1492,1492,0
|
|
20240305,152600,701608938,1492,1492,1492,1492,0
|
|
20240305,152500,701608938,1492,1492,1492,1492,0
|
|
20240305,152400,701608938,1492,1492,1492,1492,0
|
|
20240305,152300,701608938,1492,1492,1492,1492,0
|
|
20240305,152200,701608938,1492,1492,1492,1492,0
|
|
20240305,152100,701608938,1492,1492,1492,1492,0
|
|
20240305,152000,701608938,1492,1492,1492,1492,0
|
|
20240305,151900,701608938,1492,1492,1501,1492,794
|
|
20240305,151800,700424128,1501,1492,1501,1491,1881
|
|
20240305,151700,697613843,1492,1493,1493,1492,3205
|
|
20240305,151600,692829954,1491,1493,1502,1491,202
|
|
20240305,151500,692527542,1490,1487,1492,1487,6053
|
|
20240305,151400,683504504,1487,1491,1491,1487,650
|
|
20240305,151300,682535677,1492,1492,1492,1492,0
|
|
20240305,151200,682535677,1492,1492,1492,1492,446
|
|
20240305,151100,681870245,1491,1490,1491,1488,1719
|
|
20240305,151000,679309493,1489,1489,1489,1489,0
|
|
20240305,150900,679309493,1489,1489,1489,1488,301
|
|
20240305,150800,678861305,1487,1486,1489,1486,1423
|
|
20240305,150700,676745268,1491,1491,1491,1491,13
|
|
20240305,150600,676725885,1491,1486,1491,1486,2
|
|
20240305,150500,676722908,1487,1486,1492,1486,706
|
|
20240305,150400,675673768,1486,1490,1490,1486,702
|
|
20240305,150300,674629532,1491,1491,1491,1491,143
|
|
20240305,150200,674416319,1492,1490,1492,1490,5756
|
|
20240305,150100,665837836,1485,1485,1485,1485,0
|
|
20240305,150000,665837836,1485,1486,1486,1485,4478
|
|
20240305,145900,659183529,1486,1487,1487,1486,101
|
|
20240305,145800,659033343,1490,1490,1490,1490,1
|
|
20240305,145700,659031853,1485,1485,1490,1485,691
|
|
20240305,145600,658005068,1490,1490,1490,1490,1
|
|
20240305,145500,658003578,1484,1484,1484,1484,1
|
|
20240305,145400,658002094,1490,1490,1490,1490,1
|
|
20240305,145300,658000604,1484,1485,1490,1483,920
|
|
20240305,145200,656634983,1483,1485,1486,1482,14065
|
|
20240305,145100,635770626,1486,1486,1487,1486,555
|
|
20240305,145000,634945895,1487,1487,1487,1487,2
|
|
20240305,144900,634942921,1487,1488,1488,1487,328
|
|
20240305,144800,634454984,1490,1490,1490,1490,15
|
|
20240305,144700,634432634,1490,1490,1490,1486,3001
|
|
20240305,144600,629967893,1487,1487,1487,1486,128
|
|
20240305,144500,629777621,1490,1487,1490,1487,68
|
|
20240305,144400,629676502,1486,1486,1486,1486,0
|
|
20240305,144300,629676502,1486,1490,1490,1486,309
|
|
20240305,144200,629216102,1490,1490,1490,1490,1
|
|
20240305,144100,629214612,1491,1491,1491,1491,0
|
|
20240305,144000,629214612,1491,1488,1491,1486,1922
|
|
20240305,143900,626356772,1492,1488,1492,1488,7
|
|
20240305,143800,626346352,1488,1488,1488,1488,378
|
|
20240305,143700,625783888,1493,1493,1493,1493,0
|
|
20240305,143600,625783888,1493,1493,1493,1493,0
|
|
20240305,143500,625783888,1493,1486,1493,1486,2
|
|
20240305,143400,625780909,1485,1486,1486,1485,2057
|
|
20240305,143300,622725504,1485,1487,1487,1485,8290
|
|
20240305,143200,610412683,1486,1486,1486,1486,0
|
|
20240305,143100,610412683,1486,1487,1487,1486,2000
|
|
20240305,143000,607439952,1486,1486,1486,1486,0
|
|
20240305,142900,607439952,1486,1486,1486,1486,0
|
|
20240305,142800,607439952,1486,1489,1490,1485,6174
|
|
20240305,142700,598259606,1490,1492,1494,1490,5
|
|
20240305,142600,598252144,1492,1489,1492,1489,419
|
|
20240305,142500,597628196,1489,1489,1489,1489,188
|
|
20240305,142400,597348264,1490,1489,1490,1489,246
|
|
20240305,142300,596981960,1489,1489,1489,1489,0
|
|
20240305,142200,596981960,1489,1491,1491,1489,4425
|
|
20240305,142100,590388248,1492,1493,1493,1492,705
|
|
20240305,142000,589336387,1493,1493,1493,1493,688
|
|
20240305,141900,588309203,1493,1494,1494,1493,44
|
|
20240305,141800,588243486,1496,1493,1496,1493,11
|
|
20240305,141700,588227060,1497,1497,1497,1497,0
|
|
20240305,141600,588227060,1497,1493,1497,1493,6
|
|
20240305,141500,588218082,1497,1494,1497,1493,4483
|
|
20240305,141400,581513432,1495,1496,1496,1495,803
|
|
20240305,141300,580312885,1496,1496,1496,1496,20
|
|
20240305,141200,580282965,1496,1495,1496,1495,63
|
|
20240305,141100,580188762,1494,1494,1494,1494,0
|
|
20240305,141000,580188762,1494,1494,1494,1494,0
|
|
20240305,140900,580188762,1494,1494,1494,1494,0
|
|
20240305,140800,580188762,1494,1494,1494,1494,0
|
|
20240305,140700,580188762,1494,1495,1495,1494,209
|
|
20240305,140600,579876308,1495,1494,1495,1494,148
|
|
20240305,140500,579655094,1495,1495,1495,1495,97
|
|
20240305,140400,579510079,1495,1495,1495,1495,0
|
|
20240305,140300,579510079,1495,1495,1495,1495,322
|
|
20240305,140200,579028689,1496,1496,1496,1496,124
|
|
20240305,140100,578843185,1500,1500,1500,1500,0
|
|
20240305,140000,578843185,1500,1500,1500,1500,10
|
|
20240305,135900,578828185,1501,1501,1501,1501,0
|
|
20240305,135800,578828185,1501,1501,1501,1501,0
|
|
20240305,135700,578828185,1501,1501,1501,1501,336
|
|
20240305,135600,578323849,1500,1500,1500,1500,280
|
|
20240305,135500,577903849,1500,1499,1500,1499,127
|
|
20240305,135400,577713357,1500,1494,1500,1494,102
|
|
20240305,135300,577560483,1494,1494,1494,1494,148
|
|
20240305,135200,577339371,1494,1494,1494,1494,42
|
|
20240305,135100,577276623,1498,1494,1498,1494,441
|
|
20240305,135000,576616948,1496,1493,1496,1493,18
|
|
20240305,134900,576590059,1493,1492,1493,1492,3
|
|
20240305,134800,576585581,1490,1492,1492,1490,70
|
|
20240305,134700,576481250,1491,1491,1495,1491,640
|
|
20240305,134600,575524610,1491,1490,1491,1489,7
|
|
20240305,134500,575514178,1489,1492,1495,1483,11039
|
|
20240305,134400,559097580,1490,1496,1496,1490,21264
|
|
20240305,134300,527387609,1496,1496,1496,1496,0
|
|
20240305,134200,527387609,1496,1495,1496,1495,7
|
|
20240305,134100,527377138,1501,1501,1501,1501,0
|
|
20240305,134000,527377138,1501,1493,1501,1493,1362
|
|
20240305,133900,525342638,1501,1496,1501,1494,14792
|
|
20240305,133800,503241881,1495,1496,1496,1495,7354
|
|
20240305,133700,492244234,1496,1497,1497,1496,2405
|
|
20240305,133600,488645664,1497,1498,1498,1497,206
|
|
20240305,133500,488337083,1498,1498,1498,1498,1
|
|
20240305,133400,488335585,1498,1498,1498,1498,0
|
|
20240305,133300,488335585,1498,1498,1498,1498,30
|
|
20240305,133200,488290645,1501,1501,1501,1501,0
|
|
20240305,133100,488290645,1501,1501,1501,1501,0
|
|
20240305,133000,488290645,1501,1501,1501,1501,1
|
|
20240305,132900,488289144,1502,1498,1502,1497,430
|
|
20240305,132800,487645396,1499,1499,1499,1499,0
|
|
20240305,132700,487645396,1499,1499,1499,1499,305
|
|
20240305,132600,487188201,1499,1499,1499,1499,1
|
|
20240305,132500,487186702,1498,1498,1498,1498,0
|
|
20240305,132400,487186702,1498,1500,1500,1498,845
|
|
20240305,132300,485919922,1502,1502,1502,1502,0
|
|
20240305,132200,485919922,1502,1500,1502,1498,1294
|
|
20240305,132100,483978960,1502,1502,1502,1502,0
|
|
20240305,132000,483978960,1502,1500,1502,1500,1133
|
|
20240305,131900,482279458,1502,1502,1502,1502,0
|
|
20240305,131800,482279458,1502,1502,1502,1502,1
|
|
20240305,131700,482277956,1497,1502,1502,1497,433
|
|
20240305,131600,481629750,1497,1497,1497,1497,1
|
|
20240305,131500,481628253,1497,1497,1497,1497,31
|
|
20240305,131400,481581846,1497,1498,1498,1497,112
|
|
20240305,131300,481414135,1502,1498,1503,1498,504
|
|
20240305,131200,480657138,1497,1497,1497,1497,0
|
|
20240305,131100,480657138,1497,1501,1501,1497,4208
|
|
20240305,131000,474352418,1504,1504,1504,1504,0
|
|
20240305,130900,474352418,1504,1504,1504,1504,0
|
|
20240305,130800,474352418,1504,1504,1504,1504,0
|
|
20240305,130700,474352418,1504,1504,1504,1504,3
|
|
20240305,130600,474347906,1500,1500,1500,1500,0
|
|
20240305,130500,474347906,1500,1500,1500,1500,431
|
|
20240305,130400,473701406,1504,1504,1504,1504,0
|
|
20240305,130300,473701406,1504,1504,1504,1504,0
|
|
20240305,130200,473701406,1504,1504,1504,1504,345
|
|
20240305,130100,473182526,1505,1505,1505,1505,0
|
|
20240305,130000,473182526,1505,1505,1505,1505,0
|
|
20240305,125900,473182526,1505,1505,1505,1505,13
|
|
20240305,125800,473162961,1505,1499,1505,1499,2677
|
|
20240305,125700,469134130,1499,1499,1499,1499,112
|
|
20240305,125600,468966242,1499,1499,1500,1499,540
|
|
20240305,125500,468156581,1499,1498,1499,1498,530
|
|
20240305,125400,467362585,1498,1498,1498,1497,8467
|
|
20240305,125300,454680006,1499,1499,1499,1499,6
|
|
20240305,125200,454671012,1499,1501,1501,1498,9788
|
|
20240305,125100,439998519,1501,1500,1501,1500,4138
|
|
20240305,125000,433791498,1501,1501,1501,1501,33
|
|
20240305,124900,433741965,1501,1502,1505,1501,534
|
|
20240305,124800,432940426,1502,1502,1502,1502,1
|
|
20240305,124700,432938924,1505,1501,1505,1501,311
|
|
20240305,124600,432472109,1502,1502,1502,1502,1
|
|
20240305,124500,432470607,1505,1502,1505,1502,11
|
|
20240305,124400,432454076,1505,1505,1505,1505,20
|
|
20240305,124300,432423976,1505,1505,1505,1505,80
|
|
20240305,124200,432303576,1505,1505,1505,1505,1
|
|
20240305,124100,432302071,1501,1501,1501,1501,326
|
|
20240305,124000,431812745,1505,1505,1505,1505,100
|
|
20240305,123900,431662245,1505,1505,1505,1505,55
|
|
20240305,123800,431579470,1501,1501,1501,1501,100
|
|
20240305,123700,431429370,1501,1501,1501,1501,0
|
|
20240305,123600,431429370,1501,1501,1505,1501,81
|
|
20240305,123500,431307785,1501,1502,1502,1501,1500
|
|
20240305,123400,429056116,1502,1502,1502,1502,0
|
|
20240305,123300,429056116,1502,1502,1502,1502,414
|
|
20240305,123200,428434288,1502,1504,1504,1502,216
|
|
20240305,123100,428109656,1504,1504,1504,1504,0
|
|
20240305,123000,428109656,1504,1503,1504,1503,14
|
|
20240305,122900,428088604,1500,1500,1500,1500,0
|
|
20240305,122800,428088604,1500,1501,1501,1500,1629
|
|
20240305,122700,425644994,1502,1502,1502,1502,0
|
|
20240305,122600,425644994,1502,1502,1502,1502,3
|
|
20240305,122500,425640488,1502,1502,1502,1502,4
|
|
20240305,122400,425634480,1500,1500,1500,1500,85
|
|
20240305,122300,425506980,1501,1501,1501,1501,168
|
|
20240305,122200,425254812,1500,1500,1500,1500,0
|
|
20240305,122100,425254812,1500,1500,1500,1500,0
|
|
20240305,122000,425254812,1500,1500,1500,1500,0
|
|
20240305,121900,425254812,1500,1500,1500,1500,0
|
|
20240305,121800,425254812,1500,1500,1500,1500,0
|
|
20240305,121700,425254812,1500,1500,1500,1500,382
|
|
20240305,121600,424681812,1500,1500,1500,1500,0
|
|
20240305,121500,424681812,1500,1500,1500,1500,10
|
|
20240305,121400,424666812,1500,1500,1500,1500,0
|
|
20240305,121300,424666812,1500,1500,1500,1500,87
|
|
20240305,121200,424536312,1500,1500,1500,1500,1
|
|
20240305,121100,424534812,1505,1505,1505,1505,0
|
|
20240305,121000,424534812,1505,1505,1505,1505,0
|
|
20240305,120900,424534812,1505,1505,1505,1505,0
|
|
20240305,120800,424534812,1505,1505,1505,1505,0
|
|
20240305,120700,424534812,1505,1505,1505,1505,0
|
|
20240305,120600,424534812,1505,1505,1505,1499,1068
|
|
20240305,120500,422933472,1499,1499,1499,1499,0
|
|
20240305,120400,422933472,1499,1500,1500,1499,630
|
|
20240305,120300,421988786,1500,1500,1500,1500,0
|
|
20240305,120200,421988786,1500,1500,1500,1500,0
|
|
20240305,120100,421988786,1500,1500,1500,1500,0
|
|
20240305,120000,421988786,1500,1500,1500,1500,0
|
|
20240305,115900,421988786,1500,1500,1500,1500,0
|
|
20240305,115800,421988786,1500,1500,1500,1500,0
|
|
20240305,115700,421988786,1500,1500,1500,1500,0
|
|
20240305,115600,421988786,1500,1501,1501,1500,951
|
|
20240305,115500,420561486,1501,1501,1501,1501,0
|
|
20240305,115400,420561486,1501,1501,1501,1501,75
|
|
20240305,115300,420448911,1501,1501,1501,1501,0
|
|
20240305,115200,420448911,1501,1501,1501,1501,0
|
|
20240305,115100,420448911,1501,1501,1501,1501,0
|
|
20240305,115000,420448911,1501,1501,1501,1501,7
|
|
20240305,114900,420438404,1499,1499,1499,1499,0
|
|
20240305,114800,420438404,1499,1501,1501,1499,207
|
|
20240305,114700,420128093,1499,1501,1501,1499,438
|
|
20240305,114600,419471014,1501,1501,1501,1501,0
|
|
20240305,114500,419471014,1501,1501,1501,1501,0
|
|
20240305,114400,419471014,1501,1501,1501,1501,183
|
|
20240305,114300,419196331,1505,1505,1505,1505,0
|
|
20240305,114200,419196331,1505,1505,1505,1505,0
|
|
20240305,114100,419196331,1505,1505,1505,1505,200
|
|
20240305,114000,418895331,1506,1506,1506,1506,0
|
|
20240305,113900,418895331,1506,1500,1506,1496,21221
|
|
20240305,113800,387131639,1500,1500,1500,1500,0
|
|
20240305,113700,387131639,1500,1501,1501,1500,450
|
|
20240305,113600,386456541,1501,1501,1501,1501,32
|
|
20240305,113500,386408509,1501,1499,1501,1499,42
|
|
20240305,113400,386345493,1499,1499,1499,1499,0
|
|
20240305,113300,386345493,1499,1499,1499,1499,300
|
|
20240305,113200,385895793,1498,1498,1498,1498,0
|
|
20240305,113100,385895793,1498,1499,1499,1498,602
|
|
20240305,113000,384993397,1499,1505,1505,1499,6515
|
|
20240305,112900,375213751,1505,1505,1505,1505,0
|
|
20240305,112800,375213751,1505,1505,1505,1505,2
|
|
20240305,112700,375210741,1508,1508,1508,1508,6
|
|
20240305,112600,375201693,1508,1508,1508,1508,23
|
|
20240305,112500,375167009,1508,1508,1508,1508,970
|
|
20240305,112400,373704249,1507,1507,1507,1507,0
|
|
20240305,112300,373704249,1507,1506,1507,1506,663
|
|
20240305,112200,372705111,1507,1507,1507,1507,0
|
|
20240305,112100,372705111,1507,1507,1507,1507,0
|
|
20240305,112000,372705111,1507,1507,1507,1507,0
|
|
20240305,111900,372705111,1507,1507,1507,1507,1
|
|
20240305,111800,372703604,1502,1502,1502,1502,877
|
|
20240305,111700,371386350,1501,1501,1501,1501,186
|
|
20240305,111600,371107164,1501,1501,1501,1501,161
|
|
20240305,111500,370865503,1501,1501,1501,1501,250
|
|
20240305,111400,370490253,1501,1502,1502,1501,715
|
|
20240305,111300,369416737,1501,1501,1501,1501,690
|
|
20240305,111200,368381047,1501,1501,1501,1501,621
|
|
20240305,111100,367448926,1501,1501,1501,1501,1
|
|
20240305,111000,367447425,1507,1507,1507,1507,0
|
|
20240305,110900,367447425,1507,1507,1507,1507,0
|
|
20240305,110800,367447425,1507,1507,1507,1507,1
|
|
20240305,110700,367445918,1501,1501,1501,1501,0
|
|
20240305,110600,367445918,1501,1501,1501,1501,98
|
|
20240305,110500,367298820,1508,1508,1508,1508,200
|
|
20240305,110400,366997220,1508,1499,1508,1499,4
|
|
20240305,110300,366991215,1498,1498,1498,1498,1
|
|
20240305,110200,366989717,1506,1506,1506,1506,869
|
|
20240305,110100,365681003,1506,1499,1506,1499,648
|
|
20240305,110000,364709644,1498,1498,1498,1498,0
|
|
20240305,105900,364709644,1498,1498,1498,1498,0
|
|
20240305,105800,364709644,1498,1499,1499,1498,3001
|
|
20240305,105700,360211146,1499,1500,1500,1499,8500
|
|
20240305,105600,347468711,1504,1500,1504,1499,7468
|
|
20240305,105500,336271523,1500,1504,1504,1500,32301
|
|
20240305,105400,287760603,1504,1505,1505,1504,3103
|
|
20240305,105300,283090602,1506,1506,1506,1506,1
|
|
20240305,105200,283089096,1508,1508,1508,1508,0
|
|
20240305,105100,283089096,1508,1508,1508,1505,8
|
|
20240305,105000,283077050,1506,1508,1508,1506,8
|
|
20240305,104900,283065000,1505,1505,1505,1505,3
|
|
20240305,104800,283060485,1505,1505,1505,1505,0
|
|
20240305,104700,283060485,1505,1505,1505,1505,0
|
|
20240305,104600,283060485,1505,1507,1507,1505,1169
|
|
20240305,104500,281299274,1507,1507,1507,1507,0
|
|
20240305,104400,281299274,1507,1507,1507,1507,101
|
|
20240305,104300,281147067,1507,1507,1507,1507,815
|
|
20240305,104200,279918862,1508,1508,1508,1508,0
|
|
20240305,104100,279918862,1508,1508,1508,1508,0
|
|
20240305,104000,279918862,1508,1508,1508,1508,0
|
|
20240305,103900,279918862,1508,1508,1508,1508,200
|
|
20240305,103800,279617262,1508,1508,1508,1508,0
|
|
20240305,103700,279617262,1508,1508,1508,1508,33
|
|
20240305,103600,279567498,1508,1508,1508,1508,0
|
|
20240305,103500,279567498,1508,1508,1508,1508,0
|
|
20240305,103400,279567498,1508,1508,1508,1508,0
|
|
20240305,103300,279567498,1508,1508,1508,1508,663
|
|
20240305,103200,278567694,1507,1507,1507,1507,0
|
|
20240305,103100,278567694,1507,1508,1508,1507,866
|
|
20240305,103000,277261965,1508,1507,1508,1507,946
|
|
20240305,102900,275835746,1507,1507,1507,1507,0
|
|
20240305,102800,275835746,1507,1507,1507,1507,9
|
|
20240305,102700,275822183,1507,1507,1507,1507,0
|
|
20240305,102600,275822183,1507,1507,1507,1507,128
|
|
20240305,102500,275629287,1507,1505,1507,1505,133
|
|
20240305,102400,275428858,1507,1507,1507,1505,444
|
|
20240305,102300,274760214,1507,1506,1507,1505,6
|
|
20240305,102200,274751175,1507,1505,1507,1505,176
|
|
20240305,102100,274485947,1506,1507,1507,1506,2131
|
|
20240305,102000,271276033,1507,1507,1507,1507,10
|
|
20240305,101900,271260963,1507,1507,1507,1507,235
|
|
20240305,101800,270906818,1507,1507,1507,1507,1001
|
|
20240305,101700,269398311,1507,1507,1507,1507,463
|
|
20240305,101600,268700570,1508,1508,1508,1508,0
|
|
20240305,101500,268700570,1508,1508,1508,1508,810
|
|
20240305,101400,267479090,1511,1511,1511,1511,0
|
|
20240305,101300,267479090,1511,1511,1511,1511,0
|
|
20240305,101200,267479090,1511,1511,1511,1511,0
|
|
20240305,101100,267479090,1511,1509,1511,1509,246
|
|
20240305,101000,267107585,1509,1508,1509,1508,2827
|
|
20240305,100900,262844457,1508,1508,1508,1508,0
|
|
20240305,100800,262844457,1508,1508,1508,1508,88
|
|
20240305,100700,262711753,1507,1507,1507,1507,100
|
|
20240305,100600,262561053,1508,1507,1508,1507,1012
|
|
20240305,100500,261035967,1508,1508,1508,1508,200
|
|
20240305,100400,260734367,1508,1508,1508,1508,0
|
|
20240305,100300,260734367,1508,1508,1508,1508,2187
|
|
20240305,100200,257436371,1507,1507,1507,1507,7
|
|
20240305,100100,257425822,1508,1508,1508,1508,0
|
|
20240305,100000,257425822,1508,1508,1508,1508,7
|
|
20240305,095900,257415266,1508,1508,1508,1508,1
|
|
20240305,095800,257413758,1507,1508,1508,1507,1494
|
|
20240305,095700,255160994,1508,1508,1508,1508,500
|
|
20240305,095600,254406994,1508,1508,1508,1508,210
|
|
20240305,095500,254090314,1508,1508,1508,1508,30
|
|
20240305,095400,254045074,1510,1510,1510,1510,50
|
|
20240305,095300,253969574,1510,1508,1510,1508,2
|
|
20240305,095200,253966556,1511,1511,1511,1511,330
|
|
20240305,095100,253467926,1511,1511,1511,1511,3
|
|
20240305,095000,253463393,1507,1507,1507,1507,1
|
|
20240305,094900,253461886,1511,1511,1511,1511,0
|
|
20240305,094800,253461886,1511,1511,1511,1511,5
|
|
20240305,094700,253454331,1513,1513,1513,1513,0
|
|
20240305,094600,253454331,1513,1506,1513,1505,1301
|
|
20240305,094500,251495609,1506,1506,1506,1506,2
|
|
20240305,094400,251492597,1506,1506,1506,1506,11374
|
|
20240305,094300,234363353,1506,1507,1507,1506,6046
|
|
20240305,094200,225257747,1506,1506,1506,1506,0
|
|
20240305,094100,225257747,1506,1506,1506,1506,0
|
|
20240305,094000,225257747,1506,1513,1513,1506,4
|
|
20240305,093900,225251709,1513,1513,1513,1513,81
|
|
20240305,093800,225129156,1510,1510,1510,1510,439
|
|
20240305,093700,224466266,1508,1510,1510,1508,392
|
|
20240305,093600,223874950,1510,1507,1510,1503,5733
|
|
20240305,093500,215245283,1507,1507,1508,1507,202
|
|
20240305,093400,214940769,1508,1506,1508,1506,932
|
|
20240305,093300,213536137,1507,1507,1507,1507,406
|
|
20240305,093200,212924295,1505,1507,1507,1505,457
|
|
20240305,093100,212235796,1507,1507,1507,1507,0
|
|
20240305,093000,212235796,1507,1504,1507,1504,202
|
|
20240305,092900,211931983,1502,1504,1504,1502,54
|
|
20240305,092800,211850769,1503,1507,1507,1503,4460
|
|
20240305,092700,205142617,1508,1508,1508,1508,23
|
|
20240305,092600,205107933,1507,1508,1508,1507,202
|
|
20240305,092500,204803318,1508,1508,1508,1508,22
|
|
20240305,092400,204770142,1502,1503,1503,1502,1183
|
|
20240305,092300,202992721,1502,1502,1502,1502,23
|
|
20240305,092200,202958175,1500,1500,1500,1500,0
|
|
20240305,092100,202958175,1500,1500,1500,1500,1
|
|
20240305,092000,202956675,1500,1500,1508,1500,258
|
|
20240305,091900,202568875,1507,1500,1507,1500,1505
|
|
20240305,091800,200307849,1498,1497,1498,1496,706
|
|
20240305,091700,199251223,1497,1499,1499,1496,523
|
|
20240305,091600,198467273,1496,1495,1505,1495,1612
|
|
20240305,091500,196045755,1494,1500,1500,1494,18133
|
|
20240305,091400,168886780,1500,1509,1509,1500,11717
|
|
20240305,091300,151277868,1509,1510,1510,1509,659
|
|
20240305,091200,150282779,1515,1511,1515,1510,984
|
|
20240305,091100,148796808,1511,1513,1514,1511,5934
|
|
20240305,091000,139818614,1513,1512,1513,1512,132
|
|
20240305,090900,139619023,1512,1510,1514,1510,1941
|
|
20240305,090800,136684347,1510,1514,1514,1510,1387
|
|
20240305,090700,134586123,1514,1514,1514,1514,179
|
|
20240305,090600,134315117,1514,1510,1517,1507,6800
|
|
20240305,090500,124056022,1511,1513,1514,1511,7459
|
|
20240305,090400,112784830,1511,1524,1524,1511,4793
|
|
20240305,090300,105508442,1524,1524,1524,1524,2001
|
|
20240305,090200,102458918,1524,1520,1524,1520,7578
|
|
20240305,090100,90936850,1520,1516,1520,1509,9017
|
|
20240305,090000,77248705,1508,1505,1520,1505,51310
|