628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192500,623367249,1476,1476,1476,1476,3601
|
|
20240306,192400,623367249,1476,1476,1476,1476,0
|
|
20240306,192300,623367249,1476,1476,1476,1476,0
|
|
20240306,192200,623367249,1476,1476,1476,1476,0
|
|
20240306,192100,623367249,1476,1476,1476,1476,0
|
|
20240306,192000,623367249,1476,1476,1476,1476,0
|
|
20240306,191900,623367249,1476,1476,1476,1476,0
|
|
20240306,191800,623367249,1476,1476,1476,1476,0
|
|
20240306,191700,623367249,1476,1476,1476,1476,0
|
|
20240306,191600,623367249,1476,1476,1476,1476,0
|
|
20240306,191500,623367249,1476,1476,1476,1476,0
|
|
20240306,191400,623367249,1476,1476,1476,1476,0
|
|
20240306,191300,623367249,1476,1476,1476,1476,0
|
|
20240306,191200,623367249,1476,1476,1476,1476,0
|
|
20240306,191100,623367249,1476,1476,1476,1476,0
|
|
20240306,191000,623367249,1476,1476,1476,1476,0
|
|
20240306,190900,623367249,1476,1476,1476,1476,0
|
|
20240306,190800,623367249,1476,1476,1476,1476,0
|
|
20240306,190700,623367249,1476,1476,1476,1476,0
|
|
20240306,190600,623367249,1476,1476,1476,1476,0
|
|
20240306,190500,623367249,1476,1476,1476,1476,0
|
|
20240306,190400,623367249,1476,1476,1476,1476,0
|
|
20240306,190300,623367249,1476,1476,1476,1476,0
|
|
20240306,190200,623367249,1476,1476,1476,1476,0
|
|
20240306,190100,623367249,1476,1476,1476,1476,0
|
|
20240306,190000,623367249,1476,1476,1476,1476,0
|
|
20240306,185900,623367249,1476,1476,1476,1476,0
|
|
20240306,185800,623367249,1476,1476,1476,1476,0
|
|
20240306,185700,623367249,1476,1476,1476,1476,0
|
|
20240306,185600,623367249,1476,1476,1476,1476,0
|
|
20240306,185500,623367249,1476,1476,1476,1476,3601
|
|
20240306,185400,623367249,1476,1476,1476,1476,0
|
|
20240306,185300,623367249,1476,1476,1476,1476,0
|
|
20240306,185200,623367249,1476,1476,1476,1476,0
|
|
20240306,185100,623367249,1476,1476,1476,1476,0
|
|
20240306,185000,623367249,1476,1476,1476,1476,0
|
|
20240306,184900,623367249,1476,1476,1476,1476,0
|
|
20240306,184800,623367249,1476,1476,1476,1476,0
|
|
20240306,184700,623367249,1476,1476,1476,1476,0
|
|
20240306,184600,623367249,1476,1476,1476,1476,0
|
|
20240306,184500,623367249,1476,1476,1476,1476,0
|
|
20240306,184400,623367249,1476,1476,1476,1476,0
|
|
20240306,184300,623367249,1476,1476,1476,1476,0
|
|
20240306,184200,623367249,1476,1476,1476,1476,0
|
|
20240306,184100,623367249,1476,1476,1476,1476,0
|
|
20240306,184000,623367249,1476,1476,1476,1476,0
|
|
20240306,183900,623367249,1476,1476,1476,1476,0
|
|
20240306,183800,623367249,1476,1476,1476,1476,0
|
|
20240306,183700,623367249,1476,1476,1476,1476,0
|
|
20240306,183600,623367249,1476,1476,1476,1476,0
|
|
20240306,183500,623367249,1476,1476,1476,1476,0
|
|
20240306,183400,623367249,1476,1476,1476,1476,0
|
|
20240306,183300,623367249,1476,1476,1476,1476,0
|
|
20240306,183200,623367249,1476,1476,1476,1476,0
|
|
20240306,183100,623367249,1476,1476,1476,1476,0
|
|
20240306,183000,623367249,1476,1476,1476,1476,0
|
|
20240306,182900,623367249,1476,1476,1476,1476,0
|
|
20240306,182800,623367249,1476,1476,1476,1476,0
|
|
20240306,182700,623367249,1476,1476,1476,1476,0
|
|
20240306,182600,623367249,1476,1476,1476,1476,0
|
|
20240306,182500,623367249,1476,1476,1476,1476,3601
|
|
20240306,182400,623367249,1476,1476,1476,1476,0
|
|
20240306,182300,623367249,1476,1476,1476,1476,0
|
|
20240306,182200,623367249,1476,1476,1476,1476,0
|
|
20240306,182100,623367249,1476,1476,1476,1476,0
|
|
20240306,182000,623367249,1476,1476,1476,1476,0
|
|
20240306,181900,623367249,1476,1476,1476,1476,0
|
|
20240306,181800,623367249,1476,1476,1476,1476,0
|
|
20240306,181700,623367249,1476,1476,1476,1476,0
|
|
20240306,181600,623367249,1476,1476,1476,1476,0
|
|
20240306,181500,623367249,1476,1476,1476,1476,0
|
|
20240306,181400,623367249,1476,1476,1476,1476,0
|
|
20240306,181300,623367249,1476,1476,1476,1476,0
|
|
20240306,181200,623367249,1476,1476,1476,1476,0
|
|
20240306,181100,623367249,1476,1476,1476,1476,0
|
|
20240306,181000,623367249,1476,1476,1476,1476,0
|
|
20240306,180900,623367249,1476,1476,1476,1476,0
|
|
20240306,180800,623367249,1476,1476,1476,1476,0
|
|
20240306,180700,623367249,1476,1476,1476,1476,0
|
|
20240306,180600,623367249,1476,1476,1476,1476,0
|
|
20240306,180500,623367249,1476,1476,1476,1476,0
|
|
20240306,180400,623367249,1476,1476,1476,1476,0
|
|
20240306,180300,623367249,1476,1476,1476,1476,0
|
|
20240306,180200,623367249,1476,1476,1476,1476,0
|
|
20240306,180100,623367249,1476,1476,1476,1476,0
|
|
20240306,180000,623367249,1476,1476,1476,1476,0
|
|
20240306,175900,623367249,1476,1476,1476,1476,0
|
|
20240306,175800,623367249,1476,1476,1476,1476,0
|
|
20240306,175700,623367249,1476,1476,1476,1476,0
|
|
20240306,175600,623367249,1476,1476,1476,1476,0
|
|
20240306,175500,623367249,1476,1476,1476,1476,3601
|
|
20240306,175400,623367249,1476,1476,1476,1476,0
|
|
20240306,175300,623367249,1476,1476,1476,1476,0
|
|
20240306,175200,623367249,1476,1476,1476,1476,0
|
|
20240306,175100,623367249,1476,1476,1476,1476,0
|
|
20240306,175000,623367249,1476,1476,1476,1476,0
|
|
20240306,174900,623367249,1476,1476,1476,1476,0
|
|
20240306,174800,623367249,1476,1476,1476,1476,0
|
|
20240306,174700,623367249,1476,1476,1476,1476,0
|
|
20240306,174600,623367249,1476,1476,1476,1476,0
|
|
20240306,174500,623367249,1476,1476,1476,1476,0
|
|
20240306,174400,623367249,1476,1476,1476,1476,0
|
|
20240306,174300,623367249,1476,1476,1476,1476,0
|
|
20240306,174200,623367249,1476,1476,1476,1476,0
|
|
20240306,174100,623367249,1476,1476,1476,1476,0
|
|
20240306,174000,623367249,1476,1476,1476,1476,0
|
|
20240306,173900,623367249,1476,1476,1476,1476,0
|
|
20240306,173800,623367249,1476,1476,1476,1476,0
|
|
20240306,173700,623367249,1476,1476,1476,1476,0
|
|
20240306,173600,623367249,1476,1476,1476,1476,0
|
|
20240306,173500,623367249,1476,1476,1476,1476,0
|
|
20240306,173400,623367249,1476,1476,1476,1476,0
|
|
20240306,173300,623367249,1476,1476,1476,1476,0
|
|
20240306,173200,623367249,1476,1476,1476,1476,0
|
|
20240306,173100,623367249,1476,1476,1476,1476,0
|
|
20240306,173000,623367249,1476,1476,1476,1476,0
|
|
20240306,172900,623367249,1476,1476,1476,1476,0
|
|
20240306,172800,623367249,1476,1476,1476,1476,0
|
|
20240306,172700,623367249,1476,1476,1476,1476,0
|
|
20240306,172600,623367249,1476,1476,1476,1476,0
|
|
20240306,172500,623367249,1476,1476,1476,1476,3601
|
|
20240306,172400,623367249,1476,1476,1476,1476,0
|
|
20240306,172300,623367249,1476,1476,1476,1476,0
|
|
20240306,172200,623367249,1476,1476,1476,1476,0
|
|
20240306,172100,623367249,1476,1476,1476,1476,0
|
|
20240306,172000,623367249,1476,1476,1476,1476,0
|
|
20240306,171900,623367249,1476,1476,1476,1476,0
|
|
20240306,171800,623367249,1476,1476,1476,1476,0
|
|
20240306,171700,623367249,1476,1476,1476,1476,0
|
|
20240306,171600,623367249,1476,1476,1476,1476,0
|
|
20240306,171500,623367249,1476,1476,1476,1476,0
|
|
20240306,171400,623367249,1476,1476,1476,1476,0
|
|
20240306,171300,623367249,1476,1476,1476,1476,0
|
|
20240306,171200,623367249,1476,1476,1476,1476,0
|
|
20240306,171100,623367249,1476,1476,1476,1476,0
|
|
20240306,171000,623367249,1476,1476,1476,1476,0
|
|
20240306,170900,623367249,1476,1476,1476,1476,0
|
|
20240306,170800,623367249,1476,1476,1476,1476,0
|
|
20240306,170700,623367249,1476,1476,1476,1476,0
|
|
20240306,170600,623367249,1476,1476,1476,1476,0
|
|
20240306,170500,623367249,1476,1476,1476,1476,0
|
|
20240306,170400,623367249,1476,1476,1476,1476,0
|
|
20240306,170300,623367249,1476,1476,1476,1476,0
|
|
20240306,170200,623367249,1476,1476,1476,1476,0
|
|
20240306,170100,623367249,1476,1476,1476,1476,0
|
|
20240306,170000,623367249,1476,1476,1476,1476,0
|
|
20240306,165900,623367249,1476,1476,1476,1476,0
|
|
20240306,165800,623367249,1476,1476,1476,1476,0
|
|
20240306,165700,623367249,1476,1476,1476,1476,0
|
|
20240306,165600,623367249,1476,1476,1476,1476,0
|
|
20240306,165500,623367249,1476,1476,1476,1476,3601
|
|
20240306,165400,623367249,1476,1476,1476,1476,0
|
|
20240306,165300,623367249,1476,1476,1476,1476,0
|
|
20240306,165200,623367249,1476,1476,1476,1476,0
|
|
20240306,165100,623367249,1476,1476,1476,1476,0
|
|
20240306,165000,623367249,1476,1476,1476,1476,0
|
|
20240306,164900,623367249,1476,1476,1476,1476,0
|
|
20240306,164800,623367249,1476,1476,1476,1476,0
|
|
20240306,164700,623367249,1476,1476,1476,1476,0
|
|
20240306,164600,623367249,1476,1476,1476,1476,0
|
|
20240306,164500,623367249,1476,1476,1476,1476,0
|
|
20240306,164400,623367249,1476,1476,1476,1476,0
|
|
20240306,164300,623367249,1476,1476,1476,1476,0
|
|
20240306,164200,623367249,1476,1476,1476,1476,0
|
|
20240306,164100,623367249,1476,1476,1476,1476,0
|
|
20240306,164000,623367249,1476,1476,1476,1476,0
|
|
20240306,163900,623367249,1476,1476,1476,1476,0
|
|
20240306,163800,623367249,1476,1476,1476,1476,0
|
|
20240306,163700,623367249,1476,1476,1476,1476,0
|
|
20240306,163600,623367249,1476,1476,1476,1476,0
|
|
20240306,163500,623367249,1476,1476,1476,1476,0
|
|
20240306,163400,623367249,1476,1476,1476,1476,0
|
|
20240306,163300,623367249,1476,1476,1476,1476,0
|
|
20240306,163200,623367249,1476,1476,1476,1476,0
|
|
20240306,163100,623367249,1476,1476,1476,1476,0
|
|
20240306,163000,623367249,1476,1476,1476,1476,0
|
|
20240306,162900,623367249,1476,1476,1476,1476,0
|
|
20240306,162800,623367249,1476,1476,1476,1476,0
|
|
20240306,162700,623367249,1476,1476,1476,1476,0
|
|
20240306,162600,623367249,1476,1476,1476,1476,0
|
|
20240306,162500,623367249,1476,1476,1476,1476,3601
|
|
20240306,162400,623367249,1476,1476,1476,1476,0
|
|
20240306,162300,623367249,1476,1476,1476,1476,0
|
|
20240306,162200,623367249,1476,1476,1476,1476,0
|
|
20240306,162100,623367249,1476,1476,1476,1476,0
|
|
20240306,162000,623367249,1476,1476,1476,1476,0
|
|
20240306,161900,623367249,1476,1476,1476,1476,0
|
|
20240306,161800,623367249,1476,1476,1476,1476,0
|
|
20240306,161700,623367249,1476,1476,1476,1476,0
|
|
20240306,161600,623367249,1476,1476,1476,1476,0
|
|
20240306,161500,623367249,1476,1476,1476,1476,0
|
|
20240306,161400,623367249,1476,1476,1476,1476,0
|
|
20240306,161300,623367249,1476,1476,1476,1476,0
|
|
20240306,161200,623367249,1476,1476,1476,1476,0
|
|
20240306,161100,623367249,1476,1476,1476,1476,0
|
|
20240306,161000,623367249,1476,1476,1476,1476,0
|
|
20240306,160900,623367249,1476,1476,1476,1476,0
|
|
20240306,160800,623367249,1476,1476,1476,1476,0
|
|
20240306,160700,623367249,1476,1476,1476,1476,0
|
|
20240306,160600,623367249,1476,1476,1476,1476,0
|
|
20240306,160500,623367249,1476,1476,1476,1476,0
|
|
20240306,160400,623367249,1476,1476,1476,1476,0
|
|
20240306,160300,623367249,1476,1476,1476,1476,0
|
|
20240306,160200,623367249,1476,1476,1476,1476,0
|
|
20240306,160100,623367249,1476,1476,1476,1476,0
|
|
20240306,160000,623367249,1476,1476,1476,1476,0
|
|
20240306,155900,623367249,1476,1476,1476,1476,0
|
|
20240306,155800,623367249,1476,1476,1476,1476,0
|
|
20240306,155700,623367249,1476,1476,1476,1476,0
|
|
20240306,155600,623367249,1476,1476,1476,1476,0
|
|
20240306,155500,623367249,1476,1476,1476,1476,3601
|
|
20240306,155400,623367249,1476,1476,1476,1476,0
|
|
20240306,155300,623367249,1476,1476,1476,1476,0
|
|
20240306,155200,623367249,1476,1476,1476,1476,0
|
|
20240306,155100,623367249,1476,1476,1476,1476,0
|
|
20240306,155000,623367249,1476,1476,1476,1476,0
|
|
20240306,154900,623367249,1476,1476,1476,1476,0
|
|
20240306,154800,623367249,1476,1476,1476,1476,0
|
|
20240306,154700,623367249,1476,1476,1476,1476,0
|
|
20240306,154600,623367249,1476,1476,1476,1476,0
|
|
20240306,154500,623367249,1476,1476,1476,1476,0
|
|
20240306,154400,623367249,1476,1476,1476,1476,0
|
|
20240306,154300,623367249,1476,1476,1476,1476,0
|
|
20240306,154200,623367249,1476,1476,1476,1476,0
|
|
20240306,154100,623367249,1476,1476,1476,1476,0
|
|
20240306,154000,623367249,1476,1476,1476,1476,0
|
|
20240306,153900,623367249,1476,1476,1476,1476,0
|
|
20240306,153800,623367249,1476,1476,1476,1476,0
|
|
20240306,153700,623367249,1476,1476,1476,1476,0
|
|
20240306,153600,623367249,1476,1476,1476,1476,0
|
|
20240306,153500,623367249,1476,1476,1476,1476,0
|
|
20240306,153400,623367249,1476,1476,1476,1476,0
|
|
20240306,153300,623367249,1476,1476,1476,1476,0
|
|
20240306,153200,623367249,1476,1476,1476,1476,0
|
|
20240306,153100,623367249,1476,1476,1476,1476,0
|
|
20240306,153000,623367249,1476,1476,1476,1476,3601
|
|
20240306,152900,618052173,1484,1484,1484,1484,0
|
|
20240306,152800,618052173,1484,1484,1484,1484,0
|
|
20240306,152700,618052173,1484,1484,1484,1484,0
|
|
20240306,152600,618052173,1484,1484,1484,1484,0
|
|
20240306,152500,618052173,1484,1484,1484,1484,0
|
|
20240306,152400,618052173,1484,1484,1484,1484,0
|
|
20240306,152300,618052173,1484,1484,1484,1484,0
|
|
20240306,152200,618052173,1484,1484,1484,1484,0
|
|
20240306,152100,618052173,1484,1484,1484,1484,0
|
|
20240306,152000,618052173,1484,1484,1484,1484,0
|
|
20240306,151900,618052173,1484,1484,1484,1484,1
|
|
20240306,151800,618050689,1479,1480,1480,1479,501
|
|
20240306,151700,617309210,1480,1481,1481,1480,105
|
|
20240306,151600,617153800,1484,1482,1484,1481,1521
|
|
20240306,151500,614899096,1483,1483,1483,1483,0
|
|
20240306,151400,614899096,1483,1483,1483,1483,0
|
|
20240306,151300,614899096,1483,1483,1483,1483,0
|
|
20240306,151200,614899096,1483,1483,1483,1483,1
|
|
20240306,151100,614897613,1480,1480,1480,1480,0
|
|
20240306,151000,614897613,1480,1480,1480,1480,85
|
|
20240306,150900,614771813,1479,1479,1479,1479,0
|
|
20240306,150800,614771813,1479,1483,1483,1479,2180
|
|
20240306,150700,611544449,1483,1483,1483,1483,100
|
|
20240306,150600,611396149,1483,1483,1483,1483,101
|
|
20240306,150500,611246366,1485,1486,1486,1484,1313
|
|
20240306,150400,609297068,1486,1486,1486,1486,0
|
|
20240306,150300,609297068,1486,1486,1486,1486,0
|
|
20240306,150200,609297068,1486,1486,1486,1486,190
|
|
20240306,150100,609014728,1487,1487,1487,1487,0
|
|
20240306,150000,609014728,1487,1488,1488,1487,13316
|
|
20240306,145900,589213661,1488,1488,1488,1488,0
|
|
20240306,145800,589213661,1488,1487,1488,1487,579
|
|
20240306,145700,588352664,1487,1487,1487,1486,1585
|
|
20240306,145600,585996290,1487,1487,1487,1487,0
|
|
20240306,145500,585996290,1487,1487,1487,1487,0
|
|
20240306,145400,585996290,1487,1487,1487,1487,180
|
|
20240306,145300,585728630,1488,1488,1488,1488,0
|
|
20240306,145200,585728630,1488,1487,1488,1487,13
|
|
20240306,145100,585709297,1488,1488,1488,1488,1
|
|
20240306,145000,585707809,1486,1488,1488,1486,141
|
|
20240306,144900,585498083,1488,1488,1488,1488,0
|
|
20240306,144800,585498083,1488,1488,1488,1488,5
|
|
20240306,144700,585490643,1488,1488,1488,1488,200
|
|
20240306,144600,585193043,1488,1488,1488,1488,0
|
|
20240306,144500,585193043,1488,1488,1488,1488,0
|
|
20240306,144400,585193043,1488,1487,1488,1487,100
|
|
20240306,144300,585044275,1487,1487,1487,1487,0
|
|
20240306,144200,585044275,1487,1486,1487,1485,468
|
|
20240306,144100,584349141,1487,1487,1487,1487,101
|
|
20240306,144000,584198954,1486,1486,1486,1486,3
|
|
20240306,143900,584194496,1489,1489,1489,1489,0
|
|
20240306,143800,584194496,1489,1489,1489,1489,100
|
|
20240306,143700,584045596,1489,1489,1489,1489,0
|
|
20240306,143600,584045596,1489,1489,1489,1489,0
|
|
20240306,143500,584045596,1489,1489,1489,1489,100
|
|
20240306,143400,583896696,1489,1489,1489,1489,0
|
|
20240306,143300,583896696,1489,1489,1489,1489,0
|
|
20240306,143200,583896696,1489,1489,1489,1489,100
|
|
20240306,143100,583747796,1489,1489,1489,1489,0
|
|
20240306,143000,583747796,1489,1489,1489,1489,0
|
|
20240306,142900,583747796,1489,1489,1489,1489,100
|
|
20240306,142800,583598896,1489,1489,1489,1489,0
|
|
20240306,142700,583598896,1489,1487,1489,1487,330
|
|
20240306,142600,583107554,1487,1487,1487,1487,132
|
|
20240306,142500,582911270,1487,1487,1487,1487,354
|
|
20240306,142400,582384872,1487,1486,1487,1486,483
|
|
20240306,142300,581666984,1485,1483,1485,1483,3911
|
|
20240306,142200,575861482,1483,1483,1483,1483,0
|
|
20240306,142100,575861482,1483,1483,1483,1483,0
|
|
20240306,142000,575861482,1483,1483,1483,1483,101
|
|
20240306,141900,575711699,1483,1483,1483,1483,0
|
|
20240306,141800,575711699,1483,1483,1483,1483,0
|
|
20240306,141700,575711699,1483,1483,1483,1483,101
|
|
20240306,141600,575561916,1483,1483,1483,1483,0
|
|
20240306,141500,575561916,1483,1483,1483,1483,0
|
|
20240306,141400,575561916,1483,1483,1483,1483,101
|
|
20240306,141300,575412133,1484,1484,1484,1484,0
|
|
20240306,141200,575412133,1484,1484,1484,1484,0
|
|
20240306,141100,575412133,1484,1483,1484,1483,949
|
|
20240306,141000,574004748,1483,1483,1483,1483,0
|
|
20240306,140900,574004748,1483,1483,1483,1483,0
|
|
20240306,140800,574004748,1483,1483,1483,1483,191
|
|
20240306,140700,573721495,1484,1483,1484,1483,970
|
|
20240306,140600,572282457,1483,1480,1483,1480,5366
|
|
20240306,140500,564331990,1480,1480,1480,1475,3185
|
|
20240306,140400,559618240,1480,1479,1480,1476,4140
|
|
20240306,140300,553494870,1475,1475,1475,1475,19
|
|
20240306,140200,553466845,1476,1475,1479,1475,139
|
|
20240306,140100,553261715,1475,1475,1475,1473,1017
|
|
20240306,140000,551763230,1475,1475,1475,1475,8
|
|
20240306,135900,551751430,1475,1478,1478,1475,227
|
|
20240306,135800,551416098,1477,1477,1477,1477,0
|
|
20240306,135700,551416098,1477,1474,1477,1474,52
|
|
20240306,135600,551339421,1475,1476,1477,1474,33
|
|
20240306,135500,551290765,1473,1475,1477,1473,723
|
|
20240306,135400,550223666,1475,1476,1476,1475,99
|
|
20240306,135300,550077545,1476,1476,1477,1476,566
|
|
20240306,135200,549241629,1475,1476,1477,1475,170
|
|
20240306,135100,548990557,1477,1473,1477,1473,11
|
|
20240306,135000,548974335,1473,1471,1473,1471,158
|
|
20240306,134900,548741717,1472,1472,1472,1472,0
|
|
20240306,134800,548741717,1472,1472,1472,1472,311
|
|
20240306,134700,548283925,1472,1472,1472,1472,101
|
|
20240306,134600,548135253,1472,1472,1472,1472,1
|
|
20240306,134500,548133781,1471,1471,1471,1471,0
|
|
20240306,134400,548133781,1471,1472,1472,1471,113
|
|
20240306,134300,547967457,1472,1471,1472,1471,214
|
|
20240306,134200,547652462,1472,1469,1472,1469,27
|
|
20240306,134100,547612770,1471,1472,1472,1471,350
|
|
20240306,134000,547097674,1472,1472,1472,1472,13
|
|
20240306,133900,547078538,1472,1472,1472,1472,0
|
|
20240306,133800,547078538,1472,1472,1472,1472,102
|
|
20240306,133700,546928394,1472,1471,1472,1471,59
|
|
20240306,133600,546841568,1466,1467,1467,1466,2099
|
|
20240306,133500,543762336,1466,1467,1467,1465,357
|
|
20240306,133400,543238625,1467,1467,1467,1464,8306
|
|
20240306,133300,531062703,1467,1467,1468,1467,1174
|
|
20240306,133200,529340427,1467,1470,1472,1467,11323
|
|
20240306,133100,512707521,1471,1471,1471,1470,46
|
|
20240306,133000,512639875,1471,1472,1472,1471,440
|
|
20240306,132900,511992614,1472,1472,1472,1472,112
|
|
20240306,132800,511827750,1471,1471,1471,1470,2529
|
|
20240306,132700,508108981,1472,1472,1472,1472,90
|
|
20240306,132600,507976501,1472,1472,1472,1472,23
|
|
20240306,132500,507942645,1471,1471,1471,1471,0
|
|
20240306,132400,507942645,1471,1472,1472,1470,2507
|
|
20240306,132300,504257108,1471,1472,1473,1471,2644
|
|
20240306,132200,500367048,1473,1472,1473,1472,35
|
|
20240306,132100,500315506,1473,1474,1474,1472,363
|
|
20240306,132000,499780818,1475,1475,1475,1475,1
|
|
20240306,131900,499779343,1473,1475,1475,1473,63
|
|
20240306,131800,499686526,1476,1474,1477,1474,3
|
|
20240306,131700,499682099,1474,1474,1474,1474,2
|
|
20240306,131600,499679151,1474,1474,1474,1474,27
|
|
20240306,131500,499639353,1474,1474,1474,1474,27
|
|
20240306,131400,499599555,1474,1478,1478,1474,731
|
|
20240306,131300,498519679,1475,1475,1475,1475,3
|
|
20240306,131200,498515254,1475,1475,1475,1475,3
|
|
20240306,131100,498510829,1475,1476,1476,1475,102
|
|
20240306,131000,498360279,1475,1476,1476,1475,2
|
|
20240306,130900,498357328,1475,1478,1478,1475,3
|
|
20240306,130800,498352900,1471,1477,1477,1471,7081
|
|
20240306,130700,487919644,1476,1476,1476,1476,1
|
|
20240306,130600,487918168,1479,1479,1479,1479,0
|
|
20240306,130500,487918168,1479,1479,1479,1479,19
|
|
20240306,130400,487890067,1477,1477,1477,1477,0
|
|
20240306,130300,487890067,1477,1480,1480,1477,992
|
|
20240306,130200,486424231,1479,1479,1479,1479,63
|
|
20240306,130100,486331054,1480,1480,1480,1480,0
|
|
20240306,130000,486331054,1480,1480,1480,1480,1
|
|
20240306,125900,486329574,1478,1478,1478,1478,200
|
|
20240306,125800,486033974,1478,1480,1480,1478,262
|
|
20240306,125700,485646486,1480,1480,1480,1480,300
|
|
20240306,125600,485202486,1478,1478,1478,1478,0
|
|
20240306,125500,485202486,1478,1478,1478,1478,3100
|
|
20240306,125400,480620686,1478,1478,1478,1478,1313
|
|
20240306,125300,478680072,1478,1477,1478,1477,2
|
|
20240306,125200,478677117,1478,1478,1478,1478,0
|
|
20240306,125100,478677117,1478,1478,1478,1478,730
|
|
20240306,125000,477598177,1478,1478,1478,1478,400
|
|
20240306,124900,477006977,1478,1478,1478,1478,0
|
|
20240306,124800,477006977,1478,1478,1478,1478,200
|
|
20240306,124700,476711377,1477,1478,1478,1477,367
|
|
20240306,124600,476169316,1478,1478,1478,1478,0
|
|
20240306,124500,476169316,1478,1478,1478,1478,0
|
|
20240306,124400,476169316,1478,1478,1478,1478,0
|
|
20240306,124300,476169316,1478,1478,1478,1478,354
|
|
20240306,124200,475646104,1479,1479,1479,1479,230
|
|
20240306,124100,475305934,1479,1481,1481,1479,2813
|
|
20240306,124000,471142200,1482,1482,1482,1482,1
|
|
20240306,123900,471140718,1482,1482,1482,1482,0
|
|
20240306,123800,471140718,1482,1482,1482,1482,29
|
|
20240306,123700,471097740,1482,1482,1482,1482,526
|
|
20240306,123600,470318208,1482,1482,1482,1482,0
|
|
20240306,123500,470318208,1482,1482,1482,1482,0
|
|
20240306,123400,470318208,1482,1483,1483,1482,229
|
|
20240306,123300,469978630,1483,1483,1483,1483,0
|
|
20240306,123200,469978630,1483,1483,1483,1483,0
|
|
20240306,123100,469978630,1483,1484,1484,1483,144
|
|
20240306,123000,469765034,1484,1483,1484,1483,1156
|
|
20240306,122900,468049863,1484,1484,1484,1484,0
|
|
20240306,122800,468049863,1484,1483,1484,1483,1216
|
|
20240306,122700,466245652,1483,1483,1483,1483,770
|
|
20240306,122600,465103742,1484,1482,1484,1482,1916
|
|
20240306,122500,462260880,1482,1481,1482,1481,16
|
|
20240306,122400,462237177,1481,1480,1481,1480,33
|
|
20240306,122300,462188305,1480,1480,1483,1480,222
|
|
20240306,122200,461859145,1481,1483,1483,1480,411
|
|
20240306,122100,461250333,1482,1482,1482,1482,1
|
|
20240306,122000,461248851,1480,1480,1480,1480,0
|
|
20240306,121900,461248851,1480,1480,1480,1480,0
|
|
20240306,121800,461248851,1480,1481,1481,1480,46
|
|
20240306,121700,461180728,1481,1481,1481,1481,33
|
|
20240306,121600,461131855,1480,1480,1480,1480,43
|
|
20240306,121500,461068215,1480,1480,1481,1480,883
|
|
20240306,121400,459761143,1480,1480,1480,1480,291
|
|
20240306,121300,459330463,1480,1480,1480,1480,255
|
|
20240306,121200,458953063,1479,1479,1480,1479,204
|
|
20240306,121100,458651345,1479,1480,1480,1479,241
|
|
20240306,121000,458294730,1480,1481,1481,1480,5339
|
|
20240306,120900,450387860,1481,1482,1482,1481,1077
|
|
20240306,120800,448791784,1482,1483,1483,1482,164
|
|
20240306,120700,448548678,1482,1482,1482,1482,1
|
|
20240306,120600,448547196,1484,1484,1484,1484,0
|
|
20240306,120500,448547196,1484,1484,1484,1484,391
|
|
20240306,120400,447966952,1484,1484,1484,1484,58
|
|
20240306,120300,447880880,1484,1484,1484,1484,50
|
|
20240306,120200,447806680,1484,1482,1484,1482,7
|
|
20240306,120100,447796296,1484,1482,1484,1482,4
|
|
20240306,120000,447790364,1484,1483,1484,1483,60
|
|
20240306,115900,447701383,1483,1483,1483,1483,0
|
|
20240306,115800,447701383,1483,1481,1483,1481,4
|
|
20240306,115700,447695455,1483,1483,1483,1483,0
|
|
20240306,115600,447695455,1483,1481,1483,1481,68
|
|
20240306,115500,447594631,1483,1481,1483,1481,123
|
|
20240306,115400,447412448,1481,1484,1484,1481,163
|
|
20240306,115300,447171035,1482,1481,1484,1481,2930
|
|
20240306,115200,442831491,1482,1483,1484,1482,652
|
|
20240306,115100,441864494,1483,1483,1483,1483,53
|
|
20240306,115000,441785895,1483,1483,1483,1483,77
|
|
20240306,114900,441671704,1483,1483,1483,1483,2
|
|
20240306,114800,441668738,1480,1482,1483,1480,884
|
|
20240306,114700,440359400,1482,1482,1482,1482,29
|
|
20240306,114600,440316422,1482,1482,1482,1482,92
|
|
20240306,114500,440180078,1482,1481,1482,1481,612
|
|
20240306,114400,439273661,1481,1481,1481,1481,154
|
|
20240306,114300,439045587,1480,1480,1480,1480,27
|
|
20240306,114200,439005627,1480,1479,1480,1479,134
|
|
20240306,114100,438807368,1479,1477,1479,1477,40
|
|
20240306,114000,438748230,1479,1479,1479,1479,59
|
|
20240306,113900,438660969,1479,1476,1479,1476,78
|
|
20240306,113800,438545838,1476,1478,1478,1476,2105
|
|
20240306,113700,435438275,1476,1476,1476,1476,10
|
|
20240306,113600,435423515,1478,1476,1478,1476,109
|
|
20240306,113500,435262568,1476,1476,1476,1476,178
|
|
20240306,113400,434999840,1476,1476,1477,1476,2076
|
|
20240306,113300,431935412,1476,1478,1479,1476,68
|
|
20240306,113200,431834974,1474,1473,1474,1473,3
|
|
20240306,113100,431830554,1470,1470,1470,1470,0
|
|
20240306,113000,431830554,1470,1470,1470,1470,1000
|
|
20240306,112900,430360554,1469,1473,1473,1469,4341
|
|
20240306,112800,423976327,1473,1473,1473,1473,3
|
|
20240306,112700,423971908,1471,1471,1471,1471,30
|
|
20240306,112600,423927778,1478,1475,1478,1471,3342
|
|
20240306,112500,419002860,1478,1476,1478,1476,32
|
|
20240306,112400,418955626,1476,1476,1477,1475,1801
|
|
20240306,112300,416295912,1475,1471,1476,1471,4498
|
|
20240306,112200,409659168,1470,1470,1470,1470,0
|
|
20240306,112100,409659168,1470,1469,1474,1469,1332
|
|
20240306,112000,407702438,1469,1471,1476,1469,5289
|
|
20240306,111900,399915679,1470,1469,1470,1466,1449
|
|
20240306,111800,397786938,1462,1465,1469,1462,11126
|
|
20240306,111700,381496608,1465,1471,1472,1465,31704
|
|
20240306,111600,334945396,1471,1489,1489,1470,15742
|
|
20240306,111500,311749786,1476,1481,1492,1470,31053
|
|
20240306,111400,265973129,1480,1480,1480,1480,0
|
|
20240306,111300,265973129,1480,1482,1486,1480,6145
|
|
20240306,111200,256872368,1481,1487,1487,1481,18941
|
|
20240306,111100,228790746,1486,1493,1493,1486,1123
|
|
20240306,111000,227121107,1486,1490,1490,1486,4134
|
|
20240306,110900,220976596,1496,1496,1496,1496,0
|
|
20240306,110800,220976596,1496,1495,1496,1495,67
|
|
20240306,110700,220876366,1489,1489,1489,1489,150
|
|
20240306,110600,220653016,1487,1489,1494,1487,2793
|
|
20240306,110500,216494872,1495,1495,1495,1495,50
|
|
20240306,110400,216420122,1496,1496,1496,1496,59
|
|
20240306,110300,216331858,1496,1489,1496,1489,501
|
|
20240306,110200,215585862,1489,1490,1490,1489,169
|
|
20240306,110100,215334220,1486,1489,1496,1486,7110
|
|
20240306,110000,204758940,1496,1490,1496,1488,4484
|
|
20240306,105900,198080990,1489,1494,1494,1489,12534
|
|
20240306,105800,179389179,1495,1495,1495,1495,0
|
|
20240306,105700,179389179,1495,1495,1495,1495,1
|
|
20240306,105600,179387684,1495,1496,1496,1495,315
|
|
20240306,105500,178916700,1496,1496,1496,1496,0
|
|
20240306,105400,178916700,1496,1496,1496,1496,0
|
|
20240306,105300,178916700,1496,1496,1496,1496,0
|
|
20240306,105200,178916700,1496,1496,1496,1496,59
|
|
20240306,105100,178828436,1496,1496,1496,1496,0
|
|
20240306,105000,178828436,1496,1496,1496,1496,1
|
|
20240306,104900,178826940,1493,1493,1493,1493,4
|
|
20240306,104800,178820968,1493,1495,1495,1493,61
|
|
20240306,104700,178729777,1494,1493,1496,1493,101
|
|
20240306,104600,178578857,1494,1494,1494,1494,10
|
|
20240306,104500,178563917,1494,1494,1494,1494,0
|
|
20240306,104400,178563917,1494,1493,1494,1493,659
|
|
20240306,104300,177579971,1493,1493,1493,1493,0
|
|
20240306,104200,177579971,1493,1494,1494,1493,617
|
|
20240306,104100,176658174,1495,1496,1496,1495,455
|
|
20240306,104000,175977849,1495,1495,1496,1495,205
|
|
20240306,103900,175671315,1495,1498,1498,1495,1844
|
|
20240306,103800,172911196,1498,1498,1498,1498,2
|
|
20240306,103700,172908200,1498,1498,1498,1498,44
|
|
20240306,103600,172842288,1498,1503,1503,1498,102
|
|
20240306,103500,172689193,1503,1497,1503,1497,1074
|
|
20240306,103400,171081215,1497,1497,1497,1497,59
|
|
20240306,103300,170992892,1497,1498,1503,1497,801
|
|
20240306,103200,169793012,1499,1502,1502,1499,785
|
|
20240306,103100,168615671,1501,1501,1501,1501,164
|
|
20240306,103000,168369507,1504,1504,1504,1504,66
|
|
20240306,102900,168270243,1504,1500,1504,1500,3754
|
|
20240306,102800,162627627,1500,1500,1500,1500,59
|
|
20240306,102700,162539127,1499,1499,1499,1499,151
|
|
20240306,102600,162312778,1500,1503,1504,1500,1787
|
|
20240306,102500,159629495,1504,1504,1504,1504,0
|
|
20240306,102400,159629495,1504,1504,1504,1504,81
|
|
20240306,102300,159507671,1504,1504,1504,1504,50
|
|
20240306,102200,159432471,1504,1504,1504,1504,1
|
|
20240306,102100,159430967,1500,1500,1500,1500,10
|
|
20240306,102000,159415967,1504,1501,1504,1500,1078
|
|
20240306,101900,157794904,1500,1500,1500,1500,1500
|
|
20240306,101800,155544904,1500,1500,1500,1500,1
|
|
20240306,101700,155543404,1500,1500,1500,1500,2
|
|
20240306,101600,155540404,1504,1500,1504,1500,61
|
|
20240306,101500,155448841,1500,1500,1500,1500,1
|
|
20240306,101400,155447341,1502,1503,1503,1502,35
|
|
20240306,101300,155394769,1504,1503,1504,1503,3
|
|
20240306,101200,155390259,1503,1504,1504,1503,61
|
|
20240306,101100,155298517,1504,1504,1504,1504,2
|
|
20240306,101000,155295509,1504,1504,1504,1504,2
|
|
20240306,100900,155292501,1500,1500,1500,1500,1
|
|
20240306,100800,155291001,1503,1504,1504,1503,60
|
|
20240306,100700,155200762,1504,1504,1504,1504,1
|
|
20240306,100600,155199258,1504,1504,1504,1504,0
|
|
20240306,100500,155199258,1504,1504,1504,1504,10
|
|
20240306,100400,155184218,1504,1504,1504,1504,59
|
|
20240306,100300,155095482,1504,1500,1504,1500,137
|
|
20240306,100200,154889564,1504,1504,1504,1504,0
|
|
20240306,100100,154889564,1504,1503,1504,1503,12
|
|
20240306,100000,154871518,1504,1504,1504,1504,62
|
|
20240306,095900,154778270,1504,1504,1504,1504,10
|
|
20240306,095800,154763230,1504,1504,1504,1504,10
|
|
20240306,095700,154748190,1504,1503,1504,1496,6737
|
|
20240306,095600,144655701,1502,1503,1503,1502,65
|
|
20240306,095500,144558012,1503,1503,1503,1503,0
|
|
20240306,095400,144558012,1503,1501,1503,1499,1001
|
|
20240306,095300,143056514,1504,1504,1504,1504,660
|
|
20240306,095200,142063874,1504,1504,1504,1501,1557
|
|
20240306,095100,139725002,1504,1504,1505,1504,1952
|
|
20240306,095000,136788768,1504,1501,1504,1500,1501
|
|
20240306,094900,134536466,1504,1504,1504,1504,1
|
|
20240306,094800,134534962,1505,1505,1505,1505,59
|
|
20240306,094700,134446167,1504,1504,1504,1501,1283
|
|
20240306,094600,132519535,1504,1504,1505,1496,5350
|
|
20240306,094500,124495856,1504,1501,1504,1501,1743
|
|
20240306,094400,121879592,1501,1501,1501,1501,300
|
|
20240306,094300,121429292,1500,1499,1500,1499,266
|
|
20240306,094200,121030368,1499,1498,1499,1494,9409
|
|
20240306,094100,106967862,1498,1499,1499,1498,2002
|
|
20240306,094000,103968864,1499,1499,1499,1499,160
|
|
20240306,093900,103729024,1498,1499,1499,1497,1133
|
|
20240306,093800,102031786,1499,1499,1499,1499,55
|
|
20240306,093700,101949341,1498,1499,1499,1498,2010
|
|
20240306,093600,98938351,1499,1499,1499,1499,59
|
|
20240306,093500,98849910,1499,1499,1499,1499,29
|
|
20240306,093400,98806439,1499,1499,1499,1499,499
|
|
20240306,093300,98058438,1500,1499,1500,1499,17
|
|
20240306,093200,98032954,1500,1504,1504,1500,4212
|
|
20240306,093100,91709836,1503,1503,1503,1503,1200
|
|
20240306,093000,89906236,1506,1506,1506,1506,0
|
|
20240306,092900,89906236,1506,1506,1506,1506,112
|
|
20240306,092800,89737564,1506,1506,1506,1506,1338
|
|
20240306,092700,87722536,1506,1506,1506,1506,2
|
|
20240306,092600,87719524,1506,1506,1506,1505,2077
|
|
20240306,092500,84592635,1506,1507,1507,1506,2101
|
|
20240306,092400,81426928,1507,1508,1508,1506,382
|
|
20240306,092300,80851080,1508,1500,1508,1500,7619
|
|
20240306,092200,69418225,1500,1500,1500,1500,7
|
|
20240306,092100,69407725,1499,1497,1499,1497,2791
|
|
20240306,092000,65225592,1494,1496,1496,1494,2016
|
|
20240306,091900,62213442,1496,1495,1496,1494,1029
|
|
20240306,091800,60675916,1494,1496,1497,1494,1405
|
|
20240306,091700,58576600,1497,1497,1497,1497,200
|
|
20240306,091600,58277200,1497,1490,1497,1490,11
|
|
20240306,091500,58260803,1487,1494,1494,1487,3485
|
|
20240306,091400,53065256,1490,1494,1494,1490,1300
|
|
20240306,091300,51126604,1499,1499,1499,1499,400
|
|
20240306,091200,50527004,1499,1499,1499,1499,0
|
|
20240306,091100,50527004,1499,1499,1499,1491,3569
|
|
20240306,091000,45203544,1499,1499,1499,1499,122
|
|
20240306,090900,45020666,1500,1499,1500,1499,998
|
|
20240306,090800,43523865,1499,1499,1499,1499,500
|
|
20240306,090700,42774365,1499,1500,1500,1499,103
|
|
20240306,090600,42619966,1499,1499,1499,1499,400
|
|
20240306,090500,42020366,1498,1497,1498,1497,201
|
|
20240306,090400,41719269,1497,1496,1497,1494,1850
|
|
20240306,090300,38954169,1494,1494,1496,1494,6454
|
|
20240306,090200,29311239,1488,1488,1488,1488,2000
|
|
20240306,090100,26335239,1488,1488,1488,1488,21
|
|
20240306,090000,26303991,1489,1493,1494,1489,17607
|